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

776
452400/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,776 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,215400,134035750,9370,9370,9370,9370,130
20250311,215300,134035750,9370,9370,9370,9370,0
20250311,215200,134035750,9370,9370,9370,9370,0
20250311,215100,134035750,9370,9370,9370,9370,0
20250311,215000,134035750,9370,9370,9370,9370,0
20250311,214900,134035750,9370,9370,9370,9370,0
20250311,214800,134035750,9370,9370,9370,9370,0
20250311,214700,134035750,9370,9370,9370,9370,0
20250311,214600,134035750,9370,9370,9370,9370,0
20250311,214500,134035750,9370,9370,9370,9370,0
20250311,214400,134035750,9370,9370,9370,9370,0
20250311,214300,134035750,9370,9370,9370,9370,0
20250311,214200,134035750,9370,9370,9370,9370,0
20250311,214100,134035750,9370,9370,9370,9370,0
20250311,214000,134035750,9370,9370,9370,9370,0
20250311,213900,134035750,9370,9370,9370,9370,0
20250311,213800,134035750,9370,9370,9370,9370,0
20250311,213700,134035750,9370,9370,9370,9370,0
20250311,213600,134035750,9370,9370,9370,9370,0
20250311,213500,134035750,9370,9370,9370,9370,0
20250311,213400,134035750,9370,9370,9370,9370,0
20250311,213300,134035750,9370,9370,9370,9370,0
20250311,213200,134035750,9370,9370,9370,9370,0
20250311,213100,134035750,9370,9370,9370,9370,0
20250311,213000,134035750,9370,9370,9370,9370,0
20250311,212900,134035750,9370,9370,9370,9370,0
20250311,212800,134035750,9370,9370,9370,9370,0
20250311,212700,134035750,9370,9370,9370,9370,0
20250311,212600,134035750,9370,9370,9370,9370,0
20250311,212500,134035750,9370,9370,9370,9370,0
20250311,212400,134035750,9370,9370,9370,9370,130
20250311,212300,134035750,9370,9370,9370,9370,0
20250311,212200,134035750,9370,9370,9370,9370,0
20250311,212100,134035750,9370,9370,9370,9370,0
20250311,212000,134035750,9370,9370,9370,9370,0
20250311,211900,134035750,9370,9370,9370,9370,0
20250311,211800,134035750,9370,9370,9370,9370,0
20250311,211700,134035750,9370,9370,9370,9370,0
20250311,211600,134035750,9370,9370,9370,9370,0
20250311,211500,134035750,9370,9370,9370,9370,0
20250311,211400,134035750,9370,9370,9370,9370,0
20250311,211300,134035750,9370,9370,9370,9370,0
20250311,211200,134035750,9370,9370,9370,9370,0
20250311,211100,134035750,9370,9370,9370,9370,0
20250311,211000,134035750,9370,9370,9370,9370,0
20250311,210900,134035750,9370,9370,9370,9370,0
20250311,210800,134035750,9370,9370,9370,9370,0
20250311,210700,134035750,9370,9370,9370,9370,0
20250311,210600,134035750,9370,9370,9370,9370,0
20250311,210500,134035750,9370,9370,9370,9370,0
20250311,210400,134035750,9370,9370,9370,9370,0
20250311,210300,134035750,9370,9370,9370,9370,0
20250311,210200,134035750,9370,9370,9370,9370,0
20250311,210100,134035750,9370,9370,9370,9370,0
20250311,210000,134035750,9370,9370,9370,9370,0
20250311,205900,134035750,9370,9370,9370,9370,0
20250311,205800,134035750,9370,9370,9370,9370,0
20250311,205700,134035750,9370,9370,9370,9370,0
20250311,205600,134035750,9370,9370,9370,9370,0
20250311,205500,134035750,9370,9370,9370,9370,0
20250311,205400,134035750,9370,9370,9370,9370,130
20250311,205300,134035750,9370,9370,9370,9370,0
20250311,205200,134035750,9370,9370,9370,9370,0
20250311,205100,134035750,9370,9370,9370,9370,0
20250311,205000,134035750,9370,9370,9370,9370,0
20250311,204900,134035750,9370,9370,9370,9370,0
20250311,204800,134035750,9370,9370,9370,9370,0
20250311,204700,134035750,9370,9370,9370,9370,0
20250311,204600,134035750,9370,9370,9370,9370,0
20250311,204500,134035750,9370,9370,9370,9370,0
20250311,204400,134035750,9370,9370,9370,9370,0
20250311,204300,134035750,9370,9370,9370,9370,0
20250311,204200,134035750,9370,9370,9370,9370,0
20250311,204100,134035750,9370,9370,9370,9370,0
20250311,204000,134035750,9370,9370,9370,9370,0
20250311,203900,134035750,9370,9370,9370,9370,0
20250311,203800,134035750,9370,9370,9370,9370,0
20250311,203700,134035750,9370,9370,9370,9370,0
20250311,203600,134035750,9370,9370,9370,9370,0
20250311,203500,134035750,9370,9370,9370,9370,0
20250311,203400,134035750,9370,9370,9370,9370,0
20250311,203300,134035750,9370,9370,9370,9370,0
20250311,203200,134035750,9370,9370,9370,9370,0
20250311,203100,134035750,9370,9370,9370,9370,0
20250311,203000,134035750,9370,9370,9370,9370,0
20250311,202900,134035750,9370,9370,9370,9370,0
20250311,202800,134035750,9370,9370,9370,9370,0
20250311,202700,134035750,9370,9370,9370,9370,0
20250311,202600,134035750,9370,9370,9370,9370,0
20250311,202500,134035750,9370,9370,9370,9370,0
20250311,202400,134035750,9370,9370,9370,9370,130
20250311,202300,134035750,9370,9370,9370,9370,0
20250311,202200,134035750,9370,9370,9370,9370,0
20250311,202100,134035750,9370,9370,9370,9370,0
20250311,202000,134035750,9370,9370,9370,9370,0
20250311,201900,134035750,9370,9370,9370,9370,0
20250311,201800,134035750,9370,9370,9370,9370,0
20250311,201700,134035750,9370,9370,9370,9370,0
20250311,201600,134035750,9370,9370,9370,9370,0
20250311,201500,134035750,9370,9370,9370,9370,0
20250311,201400,134035750,9370,9370,9370,9370,0
20250311,201300,134035750,9370,9370,9370,9370,0
20250311,201200,134035750,9370,9370,9370,9370,0
20250311,201100,134035750,9370,9370,9370,9370,0
20250311,201000,134035750,9370,9370,9370,9370,0
20250311,200900,134035750,9370,9370,9370,9370,0
20250311,200800,134035750,9370,9370,9370,9370,0
20250311,200700,134035750,9370,9370,9370,9370,0
20250311,200600,134035750,9370,9370,9370,9370,0
20250311,200500,134035750,9370,9370,9370,9370,0
20250311,200400,134035750,9370,9370,9370,9370,0
20250311,200300,134035750,9370,9370,9370,9370,0
20250311,200200,134035750,9370,9370,9370,9370,0
20250311,200100,134035750,9370,9370,9370,9370,0
20250311,200000,134035750,9370,9370,9370,9370,0
20250311,195900,134035750,9370,9370,9370,9370,0
20250311,195800,134035750,9370,9370,9370,9370,0
20250311,195700,134035750,9370,9370,9370,9370,0
20250311,195600,134035750,9370,9370,9370,9370,0
20250311,195500,134035750,9370,9370,9370,9370,0
20250311,195400,134035750,9370,9370,9370,9370,130
20250311,195300,134035750,9370,9370,9370,9370,0
20250311,195200,134035750,9370,9370,9370,9370,0
20250311,195100,134035750,9370,9370,9370,9370,0
20250311,195000,134035750,9370,9370,9370,9370,0
20250311,194900,134035750,9370,9370,9370,9370,0
20250311,194800,134035750,9370,9370,9370,9370,0
20250311,194700,134035750,9370,9370,9370,9370,0
20250311,194600,134035750,9370,9370,9370,9370,0
20250311,194500,134035750,9370,9370,9370,9370,0
20250311,194400,134035750,9370,9370,9370,9370,0
20250311,194300,134035750,9370,9370,9370,9370,0
20250311,194200,134035750,9370,9370,9370,9370,0
20250311,194100,134035750,9370,9370,9370,9370,0
20250311,194000,134035750,9370,9370,9370,9370,0
20250311,193900,134035750,9370,9370,9370,9370,0
20250311,193800,134035750,9370,9370,9370,9370,0
20250311,193700,134035750,9370,9370,9370,9370,0
20250311,193600,134035750,9370,9370,9370,9370,0
20250311,193500,134035750,9370,9370,9370,9370,0
20250311,193400,134035750,9370,9370,9370,9370,0
20250311,193300,134035750,9370,9370,9370,9370,0
20250311,193200,134035750,9370,9370,9370,9370,0
20250311,193100,134035750,9370,9370,9370,9370,0
20250311,193000,134035750,9370,9370,9370,9370,0
20250311,192900,134035750,9370,9370,9370,9370,0
20250311,192800,134035750,9370,9370,9370,9370,0
20250311,192700,134035750,9370,9370,9370,9370,0
20250311,192600,134035750,9370,9370,9370,9370,0
20250311,192500,134035750,9370,9370,9370,9370,0
20250311,192400,134035750,9370,9370,9370,9370,130
20250311,192300,134035750,9370,9370,9370,9370,0
20250311,192200,134035750,9370,9370,9370,9370,0
20250311,192100,134035750,9370,9370,9370,9370,0
20250311,192000,134035750,9370,9370,9370,9370,0
20250311,191900,134035750,9370,9370,9370,9370,0
20250311,191800,134035750,9370,9370,9370,9370,0
20250311,191700,134035750,9370,9370,9370,9370,0
20250311,191600,134035750,9370,9370,9370,9370,0
20250311,191500,134035750,9370,9370,9370,9370,0
20250311,191400,134035750,9370,9370,9370,9370,0
20250311,191300,134035750,9370,9370,9370,9370,0
20250311,191200,134035750,9370,9370,9370,9370,0
20250311,191100,134035750,9370,9370,9370,9370,0
20250311,191000,134035750,9370,9370,9370,9370,0
20250311,190900,134035750,9370,9370,9370,9370,0
20250311,190800,134035750,9370,9370,9370,9370,0
20250311,190700,134035750,9370,9370,9370,9370,0
20250311,190600,134035750,9370,9370,9370,9370,0
20250311,190500,134035750,9370,9370,9370,9370,0
20250311,190400,134035750,9370,9370,9370,9370,0
20250311,190300,134035750,9370,9370,9370,9370,0
20250311,190200,134035750,9370,9370,9370,9370,0
20250311,190100,134035750,9370,9370,9370,9370,0
20250311,190000,134035750,9370,9370,9370,9370,0
20250311,185900,134035750,9370,9370,9370,9370,0
20250311,185800,134035750,9370,9370,9370,9370,0
20250311,185700,134035750,9370,9370,9370,9370,0
20250311,185600,134035750,9370,9370,9370,9370,0
20250311,185500,134035750,9370,9370,9370,9370,0
20250311,185400,134035750,9370,9370,9370,9370,130
20250311,185300,134035750,9370,9370,9370,9370,0
20250311,185200,134035750,9370,9370,9370,9370,0
20250311,185100,134035750,9370,9370,9370,9370,0
20250311,185000,134035750,9370,9370,9370,9370,0
20250311,184900,134035750,9370,9370,9370,9370,0
20250311,184800,134035750,9370,9370,9370,9370,0
20250311,184700,134035750,9370,9370,9370,9370,0
20250311,184600,134035750,9370,9370,9370,9370,0
20250311,184500,134035750,9370,9370,9370,9370,0
20250311,184400,134035750,9370,9370,9370,9370,0
20250311,184300,134035750,9370,9370,9370,9370,0
20250311,184200,134035750,9370,9370,9370,9370,0
20250311,184100,134035750,9370,9370,9370,9370,0
20250311,184000,134035750,9370,9370,9370,9370,0
20250311,183900,134035750,9370,9370,9370,9370,0
20250311,183800,134035750,9370,9370,9370,9370,0
20250311,183700,134035750,9370,9370,9370,9370,0
20250311,183600,134035750,9370,9370,9370,9370,0
20250311,183500,134035750,9370,9370,9370,9370,0
20250311,183400,134035750,9370,9370,9370,9370,0
20250311,183300,134035750,9370,9370,9370,9370,0
20250311,183200,134035750,9370,9370,9370,9370,0
20250311,183100,134035750,9370,9370,9370,9370,0
20250311,183000,134035750,9370,9370,9370,9370,0
20250311,182900,134035750,9370,9370,9370,9370,0
20250311,182800,134035750,9370,9370,9370,9370,0
20250311,182700,134035750,9370,9370,9370,9370,0
20250311,182600,134035750,9370,9370,9370,9370,0
20250311,182500,134035750,9370,9370,9370,9370,0
20250311,182400,134035750,9370,9370,9370,9370,130
20250311,182300,134035750,9370,9370,9370,9370,0
20250311,182200,134035750,9370,9370,9370,9370,0
20250311,182100,134035750,9370,9370,9370,9370,0
20250311,182000,134035750,9370,9370,9370,9370,0
20250311,181900,134035750,9370,9370,9370,9370,0
20250311,181800,134035750,9370,9370,9370,9370,0
20250311,181700,134035750,9370,9370,9370,9370,0
20250311,181600,134035750,9370,9370,9370,9370,0
20250311,181500,134035750,9370,9370,9370,9370,0
20250311,181400,134035750,9370,9370,9370,9370,0
20250311,181300,134035750,9370,9370,9370,9370,0
20250311,181200,134035750,9370,9370,9370,9370,0
20250311,181100,134035750,9370,9370,9370,9370,0
20250311,181000,134035750,9370,9370,9370,9370,0
20250311,180900,134035750,9370,9370,9370,9370,0
20250311,180800,134035750,9370,9370,9370,9370,0
20250311,180700,134035750,9370,9370,9370,9370,0
20250311,180600,134035750,9370,9370,9370,9370,0
20250311,180500,134035750,9370,9370,9370,9370,0
20250311,180400,134035750,9370,9370,9370,9370,0
20250311,180300,134035750,9370,9370,9370,9370,0
20250311,180200,134035750,9370,9370,9370,9370,0
20250311,180100,134035750,9370,9370,9370,9370,0
20250311,180000,134035750,9370,9370,9370,9370,0
20250311,175900,134035750,9370,9370,9370,9370,0
20250311,175800,134035750,9370,9370,9370,9370,0
20250311,175700,134035750,9370,9370,9370,9370,0
20250311,175600,134035750,9370,9370,9370,9370,0
20250311,175500,134035750,9370,9370,9370,9370,0
20250311,175400,134035750,9370,9370,9370,9370,130
20250311,175300,134035750,9370,9370,9370,9370,0
20250311,175200,134035750,9370,9370,9370,9370,0
20250311,175100,134035750,9370,9370,9370,9370,0
20250311,175000,134035750,9370,9370,9370,9370,0
20250311,174900,134035750,9370,9370,9370,9370,0
20250311,174800,134035750,9370,9370,9370,9370,0
20250311,174700,134035750,9370,9370,9370,9370,0
20250311,174600,134035750,9370,9370,9370,9370,0
20250311,174500,134035750,9370,9370,9370,9370,0
20250311,174400,134035750,9370,9370,9370,9370,0
20250311,174300,134035750,9370,9370,9370,9370,0
20250311,174200,134035750,9370,9370,9370,9370,0
20250311,174100,134035750,9370,9370,9370,9370,0
20250311,174000,134035750,9370,9370,9370,9370,0
20250311,173900,134035750,9370,9370,9370,9370,0
20250311,173800,134035750,9370,9370,9370,9370,0
20250311,173700,134035750,9370,9370,9370,9370,0
20250311,173600,134035750,9370,9370,9370,9370,0
20250311,173500,134035750,9370,9370,9370,9370,0
20250311,173400,134035750,9370,9370,9370,9370,0
20250311,173300,134035750,9370,9370,9370,9370,0
20250311,173200,134035750,9370,9370,9370,9370,0
20250311,173100,134035750,9370,9370,9370,9370,0
20250311,173000,134035750,9370,9370,9370,9370,0
20250311,172900,134035750,9370,9370,9370,9370,0
20250311,172800,134035750,9370,9370,9370,9370,0
20250311,172700,134035750,9370,9370,9370,9370,0
20250311,172600,134035750,9370,9370,9370,9370,0
20250311,172500,134035750,9370,9370,9370,9370,0
20250311,172400,134035750,9370,9370,9370,9370,130
20250311,172300,134035750,9370,9370,9370,9370,0
20250311,172200,134035750,9370,9370,9370,9370,0
20250311,172100,134035750,9370,9370,9370,9370,0
20250311,172000,134035750,9370,9370,9370,9370,0
20250311,171900,134035750,9370,9370,9370,9370,0
20250311,171800,134035750,9370,9370,9370,9370,0
20250311,171700,134035750,9370,9370,9370,9370,0
20250311,171600,134035750,9370,9370,9370,9370,0
20250311,171500,134035750,9370,9370,9370,9370,0
20250311,171400,134035750,9370,9370,9370,9370,0
20250311,171300,134035750,9370,9370,9370,9370,0
20250311,171200,134035750,9370,9370,9370,9370,0
20250311,171100,134035750,9370,9370,9370,9370,0
20250311,171000,134035750,9370,9370,9370,9370,0
20250311,170900,134035750,9370,9370,9370,9370,0
20250311,170800,134035750,9370,9370,9370,9370,0
20250311,170700,134035750,9370,9370,9370,9370,0
20250311,170600,134035750,9370,9370,9370,9370,0
20250311,170500,134035750,9370,9370,9370,9370,0
20250311,170400,134035750,9370,9370,9370,9370,0
20250311,170300,134035750,9370,9370,9370,9370,0
20250311,170200,134035750,9370,9370,9370,9370,0
20250311,170100,134035750,9370,9370,9370,9370,0
20250311,170000,134035750,9370,9370,9370,9370,0
20250311,165900,134035750,9370,9370,9370,9370,0
20250311,165800,134035750,9370,9370,9370,9370,0
20250311,165700,134035750,9370,9370,9370,9370,0
20250311,165600,134035750,9370,9370,9370,9370,0
20250311,165500,134035750,9370,9370,9370,9370,0
20250311,165400,134035750,9370,9370,9370,9370,130
20250311,165300,134035750,9370,9370,9370,9370,0
20250311,165200,134035750,9370,9370,9370,9370,0
20250311,165100,134035750,9370,9370,9370,9370,0
20250311,165000,134035750,9370,9370,9370,9370,0
20250311,164900,134035750,9370,9370,9370,9370,0
20250311,164800,134035750,9370,9370,9370,9370,0
20250311,164700,134035750,9370,9370,9370,9370,0
20250311,164600,134035750,9370,9370,9370,9370,0
20250311,164500,134035750,9370,9370,9370,9370,0
20250311,164400,134035750,9370,9370,9370,9370,0
20250311,164300,134035750,9370,9370,9370,9370,0
20250311,164200,134035750,9370,9370,9370,9370,0
20250311,164100,134035750,9370,9370,9370,9370,0
20250311,164000,134035750,9370,9370,9370,9370,0
20250311,163900,134035750,9370,9370,9370,9370,0
20250311,163800,134035750,9370,9370,9370,9370,0
20250311,163700,134035750,9370,9370,9370,9370,0
20250311,163600,134035750,9370,9370,9370,9370,0
20250311,163500,134035750,9370,9370,9370,9370,0
20250311,163400,134035750,9370,9370,9370,9370,0
20250311,163300,134035750,9370,9370,9370,9370,0
20250311,163200,134035750,9370,9370,9370,9370,0
20250311,163100,134035750,9370,9370,9370,9370,0
20250311,163000,134035750,9370,9370,9370,9370,0
20250311,162900,134035750,9370,9370,9370,9370,0
20250311,162800,134035750,9370,9370,9370,9370,0
20250311,162700,134035750,9370,9370,9370,9370,0
20250311,162600,134035750,9370,9370,9370,9370,0
20250311,162500,134035750,9370,9370,9370,9370,0
20250311,162400,134035750,9370,9370,9370,9370,130
20250311,162300,134035750,9370,9370,9370,9370,0
20250311,162200,134035750,9370,9370,9370,9370,0
20250311,162100,134035750,9370,9370,9370,9370,0
20250311,162000,134035750,9370,9370,9370,9370,0
20250311,161900,134035750,9370,9370,9370,9370,0
20250311,161800,134035750,9370,9370,9370,9370,0
20250311,161700,134035750,9370,9370,9370,9370,0
20250311,161600,134035750,9370,9370,9370,9370,0
20250311,161500,134035750,9370,9370,9370,9370,0
20250311,161400,134035750,9370,9370,9370,9370,0
20250311,161300,134035750,9370,9370,9370,9370,0
20250311,161200,134035750,9370,9370,9370,9370,0
20250311,161100,134035750,9370,9370,9370,9370,0
20250311,161000,134035750,9370,9370,9370,9370,0
20250311,160900,134035750,9370,9370,9370,9370,0
20250311,160800,134035750,9370,9370,9370,9370,0
20250311,160700,134035750,9370,9370,9370,9370,0
20250311,160600,134035750,9370,9370,9370,9370,0
20250311,160500,134035750,9370,9370,9370,9370,0
20250311,160400,134035750,9370,9370,9370,9370,0
20250311,160300,134035750,9370,9370,9370,9370,0
20250311,160200,134035750,9370,9370,9370,9370,0
20250311,160100,134035750,9370,9370,9370,9370,0
20250311,160000,134035750,9370,9370,9370,9370,0
20250311,155900,134035750,9370,9370,9370,9370,0
20250311,155800,134035750,9370,9370,9370,9370,0
20250311,155700,134035750,9370,9370,9370,9370,0
20250311,155600,134035750,9370,9370,9370,9370,0
20250311,155500,134035750,9370,9370,9370,9370,0
20250311,155400,134035750,9370,9370,9370,9370,130
20250311,155300,134035750,9370,9370,9370,9370,0
20250311,155200,134035750,9370,9370,9370,9370,0
20250311,155100,134035750,9370,9370,9370,9370,0
20250311,155000,134035750,9370,9370,9370,9370,0
20250311,154900,134035750,9370,9370,9370,9370,0
20250311,154800,134035750,9370,9370,9370,9370,0
20250311,154700,134035750,9370,9370,9370,9370,0
20250311,154600,134035750,9370,9370,9370,9370,0
20250311,154500,134035750,9370,9370,9370,9370,0
20250311,154400,134035750,9370,9370,9370,9370,0
20250311,154300,134035750,9370,9370,9370,9370,0
20250311,154200,134035750,9370,9370,9370,9370,0
20250311,154100,134035750,9370,9370,9370,9370,0
20250311,154000,134035750,9370,9370,9370,9370,0
20250311,153900,134035750,9370,9370,9370,9370,0
20250311,153800,134035750,9370,9370,9370,9370,0
20250311,153700,134035750,9370,9370,9370,9370,0
20250311,153600,134035750,9370,9370,9370,9370,0
20250311,153500,134035750,9370,9370,9370,9370,0
20250311,153400,134035750,9370,9370,9370,9370,0
20250311,153300,134035750,9370,9370,9370,9370,0
20250311,153200,134035750,9370,9370,9370,9370,0
20250311,153100,134035750,9370,9370,9370,9370,0
20250311,153000,134035750,9370,9370,9370,9370,130
20250311,152900,132817650,9370,9370,9370,9370,0
20250311,152800,132817650,9370,9370,9370,9370,0
20250311,152700,132817650,9370,9370,9370,9370,0
20250311,152600,132817650,9370,9370,9370,9370,0
20250311,152500,132817650,9370,9370,9370,9370,0
20250311,152400,132817650,9370,9370,9370,9370,0
20250311,152300,132817650,9370,9370,9370,9370,0
20250311,152200,132817650,9370,9370,9370,9370,0
20250311,152100,132817650,9370,9370,9370,9370,0
20250311,152000,132817650,9370,9370,9370,9370,0
20250311,151900,132817650,9370,9370,9370,9370,1
20250311,151800,132808280,9310,9310,9310,9310,0
20250311,151700,132808280,9310,9310,9310,9310,0
20250311,151600,132808280,9310,9310,9310,9310,0
20250311,151500,132808280,9310,9310,9310,9310,559
20250311,151400,127603990,9310,9310,9310,9310,32
20250311,151300,127306070,9320,9320,9320,9320,0
20250311,151200,127306070,9320,9320,9320,9320,199
20250311,151100,125451390,9340,9340,9340,9340,107
20250311,151000,124452010,9340,9340,9340,9340,0
20250311,150900,124452010,9340,9340,9340,9340,2
20250311,150800,124433330,9340,9340,9340,9340,1
20250311,150700,124423990,9310,9310,9310,9310,0
20250311,150600,124423990,9310,9310,9310,9310,0
20250311,150500,124423990,9310,9310,9310,9310,0
20250311,150400,124423990,9310,9310,9310,9310,0
20250311,150300,124423990,9310,9310,9310,9310,14
20250311,150200,124293650,9310,9310,9310,9310,0
20250311,150100,124293650,9310,9310,9310,9310,110
20250311,150000,123269550,9340,9340,9340,9340,0
20250311,145900,123269550,9340,9340,9340,9340,0
20250311,145800,123269550,9340,9340,9340,9340,1
20250311,145700,123260210,9340,9340,9340,9340,57
20250311,145600,122727830,9340,9340,9340,9340,1
20250311,145500,122718490,9320,9320,9320,9320,50
20250311,145400,122252490,9340,9340,9340,9340,0
20250311,145300,122252490,9340,9340,9340,9340,0
20250311,145200,122252490,9340,9340,9340,9340,5
20250311,145100,122205790,9340,9340,9340,9340,0
20250311,145000,122205790,9340,9340,9340,9340,0
20250311,144900,122205790,9340,9340,9340,9340,0
20250311,144800,122205790,9340,9340,9340,9340,0
20250311,144700,122205790,9340,9340,9340,9340,0
20250311,144600,122205790,9340,9340,9340,9340,0
20250311,144500,122205790,9340,9340,9340,9340,11
20250311,144400,122103050,9340,9340,9340,9340,0
20250311,144300,122103050,9340,9340,9340,9340,0
20250311,144200,122103050,9340,9340,9340,9340,0
20250311,144100,122103050,9340,9340,9340,9340,0
20250311,144000,122103050,9340,9340,9340,9340,0
20250311,143900,122103050,9340,9340,9340,9340,0
20250311,143800,122103050,9340,9340,9340,9340,102
20250311,143700,121150370,9310,9310,9310,9310,0
20250311,143600,121150370,9310,9310,9310,9310,0
20250311,143500,121150370,9310,9310,9310,9310,0
20250311,143400,121150370,9310,9310,9310,9310,0
20250311,143300,121150370,9310,9310,9310,9310,0
20250311,143200,121150370,9310,9310,9310,9310,0
20250311,143100,121150370,9310,9310,9310,9310,1
20250311,143000,121141060,9310,9310,9310,9310,0
20250311,142900,121141060,9310,9310,9310,9310,0
20250311,142800,121141060,9310,9310,9310,9310,0
20250311,142700,121141060,9310,9310,9310,9310,5
20250311,142600,121094510,9360,9360,9360,9360,0
20250311,142500,121094510,9360,9360,9360,9360,0
20250311,142400,121094510,9360,9360,9360,9360,0
20250311,142300,121094510,9360,9360,9360,9360,0
20250311,142200,121094510,9360,9360,9360,9360,0
20250311,142100,121094510,9360,9360,9360,9360,0
20250311,142000,121094510,9360,9360,9360,9360,0
20250311,141900,121094510,9360,9360,9360,9360,0
20250311,141800,121094510,9360,9360,9360,9360,0
20250311,141700,121094510,9360,9360,9360,9360,0
20250311,141600,121094510,9360,9360,9360,9360,0
20250311,141500,121094510,9360,9360,9360,9360,0
20250311,141400,121094510,9360,9360,9360,9360,73
20250311,141300,120411230,9310,9310,9310,9310,0
20250311,141200,120411230,9310,9310,9310,9310,0
20250311,141100,120411230,9310,9310,9310,9310,0
20250311,141000,120411230,9310,9310,9310,9310,0
20250311,140900,120411230,9310,9310,9310,9310,115
20250311,140800,119340580,9320,9320,9320,9320,0
20250311,140700,119340580,9320,9320,9320,9320,0
20250311,140600,119340580,9320,9320,9320,9320,0
20250311,140500,119340580,9320,9330,9340,9320,5
20250311,140400,119293920,9330,9350,9350,9330,3
20250311,140300,119265900,9340,9360,9360,9340,8
20250311,140200,119191060,9300,9300,9300,9300,0
20250311,140100,119191060,9300,9300,9300,9300,0
20250311,140000,119191060,9300,9300,9300,9300,0
20250311,135900,119191060,9300,9300,9300,9300,0
20250311,135800,119191060,9300,9300,9300,9300,0
20250311,135700,119191060,9300,9300,9300,9300,0
20250311,135600,119191060,9300,9300,9300,9300,2
20250311,135500,119172460,9300,9330,9330,9300,200
20250311,135400,117309070,9360,9360,9360,9360,1
20250311,135300,117299710,9350,9350,9350,9350,0
20250311,135200,117299710,9350,9350,9350,9350,0
20250311,135100,117299710,9350,9350,9350,9350,0
20250311,135000,117299710,9350,9350,9350,9350,0
20250311,134900,117299710,9350,9350,9350,9350,0
20250311,134800,117299710,9350,9350,9350,9350,0
20250311,134700,117299710,9350,9350,9350,9350,0
20250311,134600,117299710,9350,9350,9350,9350,0
20250311,134500,117299710,9350,9350,9350,9350,0
20250311,134400,117299710,9350,9350,9350,9350,0
20250311,134300,117299710,9350,9350,9350,9350,1
20250311,134200,117290360,9350,9350,9350,9350,0
20250311,134100,117290360,9350,9350,9350,9350,0
20250311,134000,117290360,9350,9350,9350,9350,0
20250311,133900,117290360,9350,9350,9350,9350,0
20250311,133800,117290360,9350,9350,9350,9350,136
20250311,133700,116018760,9300,9300,9300,9300,0
20250311,133600,116018760,9300,9360,9360,9300,91
20250311,133500,115167060,9300,9300,9300,9300,0
20250311,133400,115167060,9300,9300,9300,9300,0
20250311,133300,115167060,9300,9300,9300,9300,0
20250311,133200,115167060,9300,9300,9300,9300,18
20250311,133100,114999660,9300,9300,9300,9300,43
20250311,133000,114599760,9370,9370,9370,9370,0
20250311,132900,114599760,9370,9370,9370,9370,0
20250311,132800,114599760,9370,9370,9370,9370,0
20250311,132700,114599760,9370,9370,9370,9370,0
20250311,132600,114599760,9370,9310,9370,9310,7
20250311,132500,114534380,9290,9290,9290,9290,0
20250311,132400,114534380,9290,9290,9290,9290,0
20250311,132300,114534380,9290,9290,9290,9290,0
20250311,132200,114534380,9290,9290,9290,9290,0
20250311,132100,114534380,9290,9290,9290,9290,0
20250311,132000,114534380,9290,9290,9290,9290,0
20250311,131900,114534380,9290,9290,9290,9290,0
20250311,131800,114534380,9290,9290,9290,9290,3
20250311,131700,114506510,9300,9300,9300,9300,0
20250311,131600,114506510,9300,9300,9300,9300,0
20250311,131500,114506510,9300,9300,9300,9300,0
20250311,131400,114506510,9300,9300,9300,9300,302
20250311,131300,111697910,9370,9370,9370,9370,0
20250311,131200,111697910,9370,9370,9370,9370,11
20250311,131100,111594840,9360,9320,9360,9320,422
20250311,131000,107652150,9320,9320,9320,9320,0
20250311,130900,107652150,9320,9320,9320,9320,0
20250311,130800,107652150,9320,9320,9320,9320,8
20250311,130700,107577590,9310,9310,9310,9310,0
20250311,130600,107577590,9310,9300,9310,9300,151
20250311,130500,106173280,9300,9300,9300,9300,0
20250311,130400,106173280,9300,9300,9300,9300,0
20250311,130300,106173280,9300,9300,9300,9300,0
20250311,130200,106173280,9300,9300,9300,9300,0
20250311,130100,106173280,9300,9300,9300,9300,0
20250311,130000,106173280,9300,9300,9300,9300,0
20250311,125900,106173280,9300,9300,9300,9300,0
20250311,125800,106173280,9300,9300,9300,9300,0
20250311,125700,106173280,9300,9300,9300,9300,0
20250311,125600,106173280,9300,9300,9300,9300,0
20250311,125500,106173280,9300,9300,9300,9300,10
20250311,125400,106080280,9300,9300,9300,9300,0
20250311,125300,106080280,9300,9300,9300,9300,0
20250311,125200,106080280,9300,9300,9300,9300,0
20250311,125100,106080280,9300,9300,9300,9300,49
20250311,125000,105624580,9270,9270,9270,9270,0
20250311,124900,105624580,9270,9270,9270,9270,0
20250311,124800,105624580,9270,9270,9270,9270,0
20250311,124700,105624580,9270,9270,9270,9270,0
20250311,124600,105624580,9270,9270,9270,9270,0
20250311,124500,105624580,9270,9270,9270,9270,0
20250311,124400,105624580,9270,9270,9270,9270,0
20250311,124300,105624580,9270,9270,9270,9270,0
20250311,124200,105624580,9270,9270,9270,9270,0
20250311,124100,105624580,9270,9270,9270,9270,0
20250311,124000,105624580,9270,9270,9270,9270,1
20250311,123900,105615310,9300,9300,9300,9300,0
20250311,123800,105615310,9300,9300,9300,9300,0
20250311,123700,105615310,9300,9300,9300,9300,70
20250311,123600,104964310,9300,9300,9300,9300,0
20250311,123500,104964310,9300,9300,9300,9300,5
20250311,123400,104917810,9270,9270,9270,9270,0
20250311,123300,104917810,9270,9270,9270,9270,0
20250311,123200,104917810,9270,9270,9270,9270,0
20250311,123100,104917810,9270,9270,9270,9270,0
20250311,123000,104917810,9270,9270,9270,9270,0
20250311,122900,104917810,9270,9270,9270,9270,0
20250311,122800,104917810,9270,9270,9270,9270,0
20250311,122700,104917810,9270,9270,9270,9270,0
20250311,122600,104917810,9270,9270,9270,9270,1
20250311,122500,104908540,9300,9300,9300,9300,0
20250311,122400,104908540,9300,9300,9300,9300,0
20250311,122300,104908540,9300,9300,9300,9300,0
20250311,122200,104908540,9300,9300,9300,9300,0
20250311,122100,104908540,9300,9300,9300,9300,0
20250311,122000,104908540,9300,9300,9300,9300,0
20250311,121900,104908540,9300,9300,9300,9300,0
20250311,121800,104908540,9300,9300,9300,9300,2
20250311,121700,104889940,9300,9300,9300,9300,1
20250311,121600,104880640,9300,9300,9300,9300,2
20250311,121500,104862040,9260,9260,9260,9260,0
20250311,121400,104862040,9260,9260,9260,9260,0
20250311,121300,104862040,9260,9260,9260,9260,0
20250311,121200,104862040,9260,9260,9260,9260,0
20250311,121100,104862040,9260,9260,9260,9260,1
20250311,121000,104852780,9260,9260,9260,9260,1
20250311,120900,104843520,9300,9300,9300,9300,0
20250311,120800,104843520,9300,9300,9300,9300,4
20250311,120700,104806320,9300,9300,9300,9300,0
20250311,120600,104806320,9300,9300,9300,9300,0
20250311,120500,104806320,9300,9300,9300,9300,0
20250311,120400,104806320,9300,9300,9300,9300,0
20250311,120300,104806320,9300,9300,9300,9300,0
20250311,120200,104806320,9300,9300,9300,9300,4
20250311,120100,104769120,9300,9300,9300,9300,0
20250311,120000,104769120,9300,9300,9300,9300,100
20250311,115900,103839120,9300,9300,9300,9300,100
20250311,115800,102909120,9300,9300,9300,9300,0
20250311,115700,102909120,9300,9300,9300,9300,0
20250311,115600,102909120,9300,9300,9300,9300,0
20250311,115500,102909120,9300,9280,9300,9280,3
20250311,115400,102881250,9270,9270,9270,9270,6
20250311,115300,102825630,9260,9260,9260,9260,0
20250311,115200,102825630,9260,9260,9260,9260,0
20250311,115100,102825630,9260,9260,9260,9260,5
20250311,115000,102779330,9270,9270,9270,9270,2
20250311,114900,102760790,9260,9260,9260,9260,155
20250311,114800,101325490,9250,9230,9250,9230,57
20250311,114700,100798760,9190,9190,9190,9190,0
20250311,114600,100798760,9190,9190,9190,9190,0
20250311,114500,100798760,9190,9190,9190,9190,0
20250311,114400,100798760,9190,9190,9190,9190,0
20250311,114300,100798760,9190,9190,9190,9190,0
20250311,114200,100798760,9190,9190,9190,9190,0
20250311,114100,100798760,9190,9190,9190,9190,0
20250311,114000,100798760,9190,9190,9190,9190,0
20250311,113900,100798760,9190,9200,9200,9190,113
20250311,113800,99760280,9250,9250,9250,9250,0
20250311,113700,99760280,9250,9250,9250,9250,1
20250311,113600,99751030,9250,9250,9250,9250,0
20250311,113500,99751030,9250,9240,9250,9240,2
20250311,113400,99732540,9230,9230,9230,9230,0
20250311,113300,99732540,9230,9230,9230,9230,0
20250311,113200,99732540,9230,9230,9230,9230,0
20250311,113100,99732540,9230,9230,9230,9230,0
20250311,113000,99732540,9230,9230,9230,9230,0
20250311,112900,99732540,9230,9230,9230,9230,0
20250311,112800,99732540,9230,9230,9230,9230,5
20250311,112700,99686390,9190,9190,9190,9190,0
20250311,112600,99686390,9190,9190,9190,9190,0
20250311,112500,99686390,9190,9190,9190,9190,25
20250311,112400,99456640,9190,9230,9230,9190,3
20250311,112300,99428990,9230,9230,9230,9230,0
20250311,112200,99428990,9230,9230,9230,9230,0
20250311,112100,99428990,9230,9230,9230,9230,0
20250311,112000,99428990,9230,9230,9230,9230,1
20250311,111900,99419760,9160,9160,9160,9160,0
20250311,111800,99419760,9160,9160,9160,9160,0
20250311,111700,99419760,9160,9160,9160,9160,0
20250311,111600,99419760,9160,9160,9160,9160,0
20250311,111500,99419760,9160,9200,9210,9160,178
20250311,111400,97781430,9210,9210,9210,9210,0
20250311,111300,97781430,9210,9210,9210,9210,0
20250311,111200,97781430,9210,9210,9210,9210,5
20250311,111100,97735380,9210,9210,9210,9210,0
20250311,111000,97735380,9210,9210,9210,9210,0
20250311,110900,97735380,9210,9210,9210,9210,0
20250311,110800,97735380,9210,9210,9210,9210,0
20250311,110700,97735380,9210,9210,9210,9210,0
20250311,110600,97735380,9210,9210,9210,9210,0
20250311,110500,97735380,9210,9210,9210,9210,1
20250311,110400,97726170,9210,9210,9210,9210,0
20250311,110300,97726170,9210,9210,9210,9210,0
20250311,110200,97726170,9210,9210,9210,9210,0
20250311,110100,97726170,9210,9210,9210,9210,0
20250311,110000,97726170,9210,9210,9210,9210,0
20250311,105900,97726170,9210,9210,9210,9210,0
20250311,105800,97726170,9210,9210,9210,9210,0
20250311,105700,97726170,9210,9210,9210,9210,0
20250311,105600,97726170,9210,9210,9210,9210,0
20250311,105500,97726170,9210,9210,9210,9210,0
20250311,105400,97726170,9210,9210,9210,9210,0
20250311,105300,97726170,9210,9210,9210,9210,0
20250311,105200,97726170,9210,9210,9210,9210,1
20250311,105100,97716960,9150,9150,9150,9150,0
20250311,105000,97716960,9150,9150,9150,9150,0
20250311,104900,97716960,9150,9150,9150,9150,25
20250311,104800,97488210,9150,9150,9150,9150,0
20250311,104700,97488210,9150,9150,9150,9150,0
20250311,104600,97488210,9150,9150,9150,9150,5
20250311,104500,97442460,9240,9240,9240,9240,0
20250311,104400,97442460,9240,9240,9240,9240,0
20250311,104300,97442460,9240,9170,9240,9170,285
20250311,104200,94828940,9170,9170,9170,9170,17
20250311,104100,94673050,9150,9170,9170,9150,159
20250311,104000,93216440,9170,9150,9170,9150,40
20250311,103900,92849720,9150,9150,9150,9150,2
20250311,103800,92831420,9170,9170,9170,9170,50
20250311,103700,92372920,9170,9170,9170,9170,0
20250311,103600,92372920,9170,9170,9170,9170,7
20250311,103500,92308730,9150,9150,9150,9150,0
20250311,103400,92308730,9150,9150,9150,9150,24
20250311,103300,92089130,9170,9170,9170,9170,0
20250311,103200,92089130,9170,9170,9170,9170,0
20250311,103100,92089130,9170,9170,9170,9170,0
20250311,103000,92089130,9170,9170,9170,9170,1
20250311,102900,92079960,9150,9150,9150,9150,0
20250311,102800,92079960,9150,9150,9150,9150,2
20250311,102700,92061660,9150,9150,9150,9150,0
20250311,102600,92061660,9150,9150,9150,9150,0
20250311,102500,92061660,9150,9150,9150,9150,0
20250311,102400,92061660,9150,9150,9150,9150,0
20250311,102300,92061660,9150,9150,9150,9150,0
20250311,102200,92061660,9150,9150,9150,9150,98
20250311,102100,91164960,9130,9130,9130,9130,0
20250311,102000,91164960,9130,9100,9130,9100,400
20250311,101900,87515180,9110,9100,9110,9100,18
20250311,101800,87351370,9100,9150,9150,9100,2442
20250311,101700,65037830,9160,9160,9160,9160,0
20250311,101600,65037830,9160,9170,9170,9160,479
20250311,101500,60649310,9170,9170,9170,9170,0
20250311,101400,60649310,9170,9170,9170,9170,0
20250311,101300,60649310,9170,9170,9170,9170,43
20250311,101200,60255000,9190,9190,9190,9190,0
20250311,101100,60255000,9190,9160,9190,9160,309
20250311,101000,57421290,9160,9170,9170,9160,12
20250311,100900,57311270,9220,9220,9220,9220,0
20250311,100800,57311270,9220,9220,9220,9220,1
20250311,100700,57302050,9160,9160,9160,9160,0
20250311,100600,57302050,9160,9190,9190,9160,1592
20250311,100500,42707090,9190,9250,9250,9190,160
20250311,100400,41236150,9190,9190,9190,9190,77
20250311,100300,40528520,9200,9200,9200,9200,160
20250311,100200,39056520,9210,9210,9210,9210,6
20250311,100100,39001260,9250,9250,9250,9250,0
20250311,100000,39001260,9250,9250,9250,9250,0
20250311,095900,39001260,9250,9250,9250,9250,0
20250311,095800,39001260,9250,9250,9250,9250,98
20250311,095700,38094760,9240,9240,9240,9240,1
20250311,095600,38085520,9240,9240,9240,9240,0
20250311,095500,38085520,9240,9240,9240,9240,4
20250311,095400,38048560,9260,9260,9260,9260,3
20250311,095300,38020780,9210,9210,9210,9210,10
20250311,095200,37928680,9220,9220,9220,9220,70
20250311,095100,37283280,9220,9220,9220,9220,1
20250311,095000,37274060,9220,9230,9230,9220,524
20250311,094900,32438570,9300,9300,9300,9300,3
20250311,094800,32410670,9300,9300,9300,9300,0
20250311,094700,32410670,9300,9300,9300,9300,10
20250311,094600,32317670,9300,9300,9300,9300,0
20250311,094500,32317670,9300,9300,9300,9300,1
20250311,094400,32308370,9270,9270,9270,9270,0
20250311,094300,32308370,9270,9270,9270,9270,110
20250311,094200,31288670,9300,9300,9300,9300,0
20250311,094100,31288670,9300,9300,9300,9300,0
20250311,094000,31288670,9300,9300,9300,9300,0
20250311,093900,31288670,9300,9300,9300,9300,3
20250311,093800,31260770,9300,9280,9300,9280,8
20250311,093700,31186390,9230,9250,9250,9230,121
20250311,093600,30067320,9250,9250,9250,9250,6
20250311,093500,30011820,9250,9250,9250,9250,0
20250311,093400,30011820,9250,9250,9250,9250,1
20250311,093300,30002570,9250,9250,9250,9250,847
20250311,093200,22167820,9250,9250,9250,9250,0
20250311,093100,22167820,9250,9250,9250,9250,0
20250311,093000,22167820,9250,9250,9250,9250,0
20250311,092900,22167820,9250,9230,9250,9230,120
20250311,092800,21058820,9200,9200,9200,9200,10
20250311,092700,20966820,9230,9240,9240,9230,129
20250311,092600,19776140,9240,9240,9240,9240,0
20250311,092500,19776140,9240,9240,9240,9240,39
20250311,092400,19415780,9250,9250,9250,9250,0
20250311,092300,19415780,9250,9260,9260,9250,22
20250311,092200,19212140,9250,9260,9260,9230,111
20250311,092100,18187380,9230,9230,9230,9230,282
20250311,092000,15584520,9230,9230,9230,9230,0
20250311,091900,15584520,9230,9190,9230,9180,40
20250311,091800,15217220,9260,9250,9260,9250,40
20250311,091700,14846890,9250,9250,9250,9250,2
20250311,091600,14828390,9190,9190,9190,9190,81
20250311,091500,14084000,9240,9240,9240,9240,13
20250311,091400,13963880,9240,9240,9240,9240,0
20250311,091300,13963880,9240,9170,9240,9170,93
20250311,091200,13111000,9240,9170,9240,9170,3
20250311,091100,13083420,9240,9240,9240,9240,50
20250311,091000,12621420,9250,9170,9260,9150,107
20250311,090900,11641000,9160,9190,9190,9160,219
20250311,090800,9633730,9200,9250,9260,9200,40
20250311,090700,9265520,9250,9250,9250,9250,150
20250311,090600,7878020,9260,9270,9270,9200,334
20250311,090500,4802780,9220,9270,9270,9220,4
20250311,090400,4765800,9250,9300,9300,9250,262
20250311,090300,2338870,9300,9300,9300,9300,100
20250311,090200,1408870,9340,9340,9340,9340,23
20250311,090100,1194050,9300,9300,9300,9300,0
20250311,090000,1194050,9300,9350,9350,9300,128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 215400 134035750 9370 9370 9370 9370 130
3 20250311 215300 134035750 9370 9370 9370 9370 0
4 20250311 215200 134035750 9370 9370 9370 9370 0
5 20250311 215100 134035750 9370 9370 9370 9370 0
6 20250311 215000 134035750 9370 9370 9370 9370 0
7 20250311 214900 134035750 9370 9370 9370 9370 0
8 20250311 214800 134035750 9370 9370 9370 9370 0
9 20250311 214700 134035750 9370 9370 9370 9370 0
10 20250311 214600 134035750 9370 9370 9370 9370 0
11 20250311 214500 134035750 9370 9370 9370 9370 0
12 20250311 214400 134035750 9370 9370 9370 9370 0
13 20250311 214300 134035750 9370 9370 9370 9370 0
14 20250311 214200 134035750 9370 9370 9370 9370 0
15 20250311 214100 134035750 9370 9370 9370 9370 0
16 20250311 214000 134035750 9370 9370 9370 9370 0
17 20250311 213900 134035750 9370 9370 9370 9370 0
18 20250311 213800 134035750 9370 9370 9370 9370 0
19 20250311 213700 134035750 9370 9370 9370 9370 0
20 20250311 213600 134035750 9370 9370 9370 9370 0
21 20250311 213500 134035750 9370 9370 9370 9370 0
22 20250311 213400 134035750 9370 9370 9370 9370 0
23 20250311 213300 134035750 9370 9370 9370 9370 0
24 20250311 213200 134035750 9370 9370 9370 9370 0
25 20250311 213100 134035750 9370 9370 9370 9370 0
26 20250311 213000 134035750 9370 9370 9370 9370 0
27 20250311 212900 134035750 9370 9370 9370 9370 0
28 20250311 212800 134035750 9370 9370 9370 9370 0
29 20250311 212700 134035750 9370 9370 9370 9370 0
30 20250311 212600 134035750 9370 9370 9370 9370 0
31 20250311 212500 134035750 9370 9370 9370 9370 0
32 20250311 212400 134035750 9370 9370 9370 9370 130
33 20250311 212300 134035750 9370 9370 9370 9370 0
34 20250311 212200 134035750 9370 9370 9370 9370 0
35 20250311 212100 134035750 9370 9370 9370 9370 0
36 20250311 212000 134035750 9370 9370 9370 9370 0
37 20250311 211900 134035750 9370 9370 9370 9370 0
38 20250311 211800 134035750 9370 9370 9370 9370 0
39 20250311 211700 134035750 9370 9370 9370 9370 0
40 20250311 211600 134035750 9370 9370 9370 9370 0
41 20250311 211500 134035750 9370 9370 9370 9370 0
42 20250311 211400 134035750 9370 9370 9370 9370 0
43 20250311 211300 134035750 9370 9370 9370 9370 0
44 20250311 211200 134035750 9370 9370 9370 9370 0
45 20250311 211100 134035750 9370 9370 9370 9370 0
46 20250311 211000 134035750 9370 9370 9370 9370 0
47 20250311 210900 134035750 9370 9370 9370 9370 0
48 20250311 210800 134035750 9370 9370 9370 9370 0
49 20250311 210700 134035750 9370 9370 9370 9370 0
50 20250311 210600 134035750 9370 9370 9370 9370 0
51 20250311 210500 134035750 9370 9370 9370 9370 0
52 20250311 210400 134035750 9370 9370 9370 9370 0
53 20250311 210300 134035750 9370 9370 9370 9370 0
54 20250311 210200 134035750 9370 9370 9370 9370 0
55 20250311 210100 134035750 9370 9370 9370 9370 0
56 20250311 210000 134035750 9370 9370 9370 9370 0
57 20250311 205900 134035750 9370 9370 9370 9370 0
58 20250311 205800 134035750 9370 9370 9370 9370 0
59 20250311 205700 134035750 9370 9370 9370 9370 0
60 20250311 205600 134035750 9370 9370 9370 9370 0
61 20250311 205500 134035750 9370 9370 9370 9370 0
62 20250311 205400 134035750 9370 9370 9370 9370 130
63 20250311 205300 134035750 9370 9370 9370 9370 0
64 20250311 205200 134035750 9370 9370 9370 9370 0
65 20250311 205100 134035750 9370 9370 9370 9370 0
66 20250311 205000 134035750 9370 9370 9370 9370 0
67 20250311 204900 134035750 9370 9370 9370 9370 0
68 20250311 204800 134035750 9370 9370 9370 9370 0
69 20250311 204700 134035750 9370 9370 9370 9370 0
70 20250311 204600 134035750 9370 9370 9370 9370 0
71 20250311 204500 134035750 9370 9370 9370 9370 0
72 20250311 204400 134035750 9370 9370 9370 9370 0
73 20250311 204300 134035750 9370 9370 9370 9370 0
74 20250311 204200 134035750 9370 9370 9370 9370 0
75 20250311 204100 134035750 9370 9370 9370 9370 0
76 20250311 204000 134035750 9370 9370 9370 9370 0
77 20250311 203900 134035750 9370 9370 9370 9370 0
78 20250311 203800 134035750 9370 9370 9370 9370 0
79 20250311 203700 134035750 9370 9370 9370 9370 0
80 20250311 203600 134035750 9370 9370 9370 9370 0
81 20250311 203500 134035750 9370 9370 9370 9370 0
82 20250311 203400 134035750 9370 9370 9370 9370 0
83 20250311 203300 134035750 9370 9370 9370 9370 0
84 20250311 203200 134035750 9370 9370 9370 9370 0
85 20250311 203100 134035750 9370 9370 9370 9370 0
86 20250311 203000 134035750 9370 9370 9370 9370 0
87 20250311 202900 134035750 9370 9370 9370 9370 0
88 20250311 202800 134035750 9370 9370 9370 9370 0
89 20250311 202700 134035750 9370 9370 9370 9370 0
90 20250311 202600 134035750 9370 9370 9370 9370 0
91 20250311 202500 134035750 9370 9370 9370 9370 0
92 20250311 202400 134035750 9370 9370 9370 9370 130
93 20250311 202300 134035750 9370 9370 9370 9370 0
94 20250311 202200 134035750 9370 9370 9370 9370 0
95 20250311 202100 134035750 9370 9370 9370 9370 0
96 20250311 202000 134035750 9370 9370 9370 9370 0
97 20250311 201900 134035750 9370 9370 9370 9370 0
98 20250311 201800 134035750 9370 9370 9370 9370 0
99 20250311 201700 134035750 9370 9370 9370 9370 0
100 20250311 201600 134035750 9370 9370 9370 9370 0
101 20250311 201500 134035750 9370 9370 9370 9370 0
102 20250311 201400 134035750 9370 9370 9370 9370 0
103 20250311 201300 134035750 9370 9370 9370 9370 0
104 20250311 201200 134035750 9370 9370 9370 9370 0
105 20250311 201100 134035750 9370 9370 9370 9370 0
106 20250311 201000 134035750 9370 9370 9370 9370 0
107 20250311 200900 134035750 9370 9370 9370 9370 0
108 20250311 200800 134035750 9370 9370 9370 9370 0
109 20250311 200700 134035750 9370 9370 9370 9370 0
110 20250311 200600 134035750 9370 9370 9370 9370 0
111 20250311 200500 134035750 9370 9370 9370 9370 0
112 20250311 200400 134035750 9370 9370 9370 9370 0
113 20250311 200300 134035750 9370 9370 9370 9370 0
114 20250311 200200 134035750 9370 9370 9370 9370 0
115 20250311 200100 134035750 9370 9370 9370 9370 0
116 20250311 200000 134035750 9370 9370 9370 9370 0
117 20250311 195900 134035750 9370 9370 9370 9370 0
118 20250311 195800 134035750 9370 9370 9370 9370 0
119 20250311 195700 134035750 9370 9370 9370 9370 0
120 20250311 195600 134035750 9370 9370 9370 9370 0
121 20250311 195500 134035750 9370 9370 9370 9370 0
122 20250311 195400 134035750 9370 9370 9370 9370 130
123 20250311 195300 134035750 9370 9370 9370 9370 0
124 20250311 195200 134035750 9370 9370 9370 9370 0
125 20250311 195100 134035750 9370 9370 9370 9370 0
126 20250311 195000 134035750 9370 9370 9370 9370 0
127 20250311 194900 134035750 9370 9370 9370 9370 0
128 20250311 194800 134035750 9370 9370 9370 9370 0
129 20250311 194700 134035750 9370 9370 9370 9370 0
130 20250311 194600 134035750 9370 9370 9370 9370 0
131 20250311 194500 134035750 9370 9370 9370 9370 0
132 20250311 194400 134035750 9370 9370 9370 9370 0
133 20250311 194300 134035750 9370 9370 9370 9370 0
134 20250311 194200 134035750 9370 9370 9370 9370 0
135 20250311 194100 134035750 9370 9370 9370 9370 0
136 20250311 194000 134035750 9370 9370 9370 9370 0
137 20250311 193900 134035750 9370 9370 9370 9370 0
138 20250311 193800 134035750 9370 9370 9370 9370 0
139 20250311 193700 134035750 9370 9370 9370 9370 0
140 20250311 193600 134035750 9370 9370 9370 9370 0
141 20250311 193500 134035750 9370 9370 9370 9370 0
142 20250311 193400 134035750 9370 9370 9370 9370 0
143 20250311 193300 134035750 9370 9370 9370 9370 0
144 20250311 193200 134035750 9370 9370 9370 9370 0
145 20250311 193100 134035750 9370 9370 9370 9370 0
146 20250311 193000 134035750 9370 9370 9370 9370 0
147 20250311 192900 134035750 9370 9370 9370 9370 0
148 20250311 192800 134035750 9370 9370 9370 9370 0
149 20250311 192700 134035750 9370 9370 9370 9370 0
150 20250311 192600 134035750 9370 9370 9370 9370 0
151 20250311 192500 134035750 9370 9370 9370 9370 0
152 20250311 192400 134035750 9370 9370 9370 9370 130
153 20250311 192300 134035750 9370 9370 9370 9370 0
154 20250311 192200 134035750 9370 9370 9370 9370 0
155 20250311 192100 134035750 9370 9370 9370 9370 0
156 20250311 192000 134035750 9370 9370 9370 9370 0
157 20250311 191900 134035750 9370 9370 9370 9370 0
158 20250311 191800 134035750 9370 9370 9370 9370 0
159 20250311 191700 134035750 9370 9370 9370 9370 0
160 20250311 191600 134035750 9370 9370 9370 9370 0
161 20250311 191500 134035750 9370 9370 9370 9370 0
162 20250311 191400 134035750 9370 9370 9370 9370 0
163 20250311 191300 134035750 9370 9370 9370 9370 0
164 20250311 191200 134035750 9370 9370 9370 9370 0
165 20250311 191100 134035750 9370 9370 9370 9370 0
166 20250311 191000 134035750 9370 9370 9370 9370 0
167 20250311 190900 134035750 9370 9370 9370 9370 0
168 20250311 190800 134035750 9370 9370 9370 9370 0
169 20250311 190700 134035750 9370 9370 9370 9370 0
170 20250311 190600 134035750 9370 9370 9370 9370 0
171 20250311 190500 134035750 9370 9370 9370 9370 0
172 20250311 190400 134035750 9370 9370 9370 9370 0
173 20250311 190300 134035750 9370 9370 9370 9370 0
174 20250311 190200 134035750 9370 9370 9370 9370 0
175 20250311 190100 134035750 9370 9370 9370 9370 0
176 20250311 190000 134035750 9370 9370 9370 9370 0
177 20250311 185900 134035750 9370 9370 9370 9370 0
178 20250311 185800 134035750 9370 9370 9370 9370 0
179 20250311 185700 134035750 9370 9370 9370 9370 0
180 20250311 185600 134035750 9370 9370 9370 9370 0
181 20250311 185500 134035750 9370 9370 9370 9370 0
182 20250311 185400 134035750 9370 9370 9370 9370 130
183 20250311 185300 134035750 9370 9370 9370 9370 0
184 20250311 185200 134035750 9370 9370 9370 9370 0
185 20250311 185100 134035750 9370 9370 9370 9370 0
186 20250311 185000 134035750 9370 9370 9370 9370 0
187 20250311 184900 134035750 9370 9370 9370 9370 0
188 20250311 184800 134035750 9370 9370 9370 9370 0
189 20250311 184700 134035750 9370 9370 9370 9370 0
190 20250311 184600 134035750 9370 9370 9370 9370 0
191 20250311 184500 134035750 9370 9370 9370 9370 0
192 20250311 184400 134035750 9370 9370 9370 9370 0
193 20250311 184300 134035750 9370 9370 9370 9370 0
194 20250311 184200 134035750 9370 9370 9370 9370 0
195 20250311 184100 134035750 9370 9370 9370 9370 0
196 20250311 184000 134035750 9370 9370 9370 9370 0
197 20250311 183900 134035750 9370 9370 9370 9370 0
198 20250311 183800 134035750 9370 9370 9370 9370 0
199 20250311 183700 134035750 9370 9370 9370 9370 0
200 20250311 183600 134035750 9370 9370 9370 9370 0
201 20250311 183500 134035750 9370 9370 9370 9370 0
202 20250311 183400 134035750 9370 9370 9370 9370 0
203 20250311 183300 134035750 9370 9370 9370 9370 0
204 20250311 183200 134035750 9370 9370 9370 9370 0
205 20250311 183100 134035750 9370 9370 9370 9370 0
206 20250311 183000 134035750 9370 9370 9370 9370 0
207 20250311 182900 134035750 9370 9370 9370 9370 0
208 20250311 182800 134035750 9370 9370 9370 9370 0
209 20250311 182700 134035750 9370 9370 9370 9370 0
210 20250311 182600 134035750 9370 9370 9370 9370 0
211 20250311 182500 134035750 9370 9370 9370 9370 0
212 20250311 182400 134035750 9370 9370 9370 9370 130
213 20250311 182300 134035750 9370 9370 9370 9370 0
214 20250311 182200 134035750 9370 9370 9370 9370 0
215 20250311 182100 134035750 9370 9370 9370 9370 0
216 20250311 182000 134035750 9370 9370 9370 9370 0
217 20250311 181900 134035750 9370 9370 9370 9370 0
218 20250311 181800 134035750 9370 9370 9370 9370 0
219 20250311 181700 134035750 9370 9370 9370 9370 0
220 20250311 181600 134035750 9370 9370 9370 9370 0
221 20250311 181500 134035750 9370 9370 9370 9370 0
222 20250311 181400 134035750 9370 9370 9370 9370 0
223 20250311 181300 134035750 9370 9370 9370 9370 0
224 20250311 181200 134035750 9370 9370 9370 9370 0
225 20250311 181100 134035750 9370 9370 9370 9370 0
226 20250311 181000 134035750 9370 9370 9370 9370 0
227 20250311 180900 134035750 9370 9370 9370 9370 0
228 20250311 180800 134035750 9370 9370 9370 9370 0
229 20250311 180700 134035750 9370 9370 9370 9370 0
230 20250311 180600 134035750 9370 9370 9370 9370 0
231 20250311 180500 134035750 9370 9370 9370 9370 0
232 20250311 180400 134035750 9370 9370 9370 9370 0
233 20250311 180300 134035750 9370 9370 9370 9370 0
234 20250311 180200 134035750 9370 9370 9370 9370 0
235 20250311 180100 134035750 9370 9370 9370 9370 0
236 20250311 180000 134035750 9370 9370 9370 9370 0
237 20250311 175900 134035750 9370 9370 9370 9370 0
238 20250311 175800 134035750 9370 9370 9370 9370 0
239 20250311 175700 134035750 9370 9370 9370 9370 0
240 20250311 175600 134035750 9370 9370 9370 9370 0
241 20250311 175500 134035750 9370 9370 9370 9370 0
242 20250311 175400 134035750 9370 9370 9370 9370 130
243 20250311 175300 134035750 9370 9370 9370 9370 0
244 20250311 175200 134035750 9370 9370 9370 9370 0
245 20250311 175100 134035750 9370 9370 9370 9370 0
246 20250311 175000 134035750 9370 9370 9370 9370 0
247 20250311 174900 134035750 9370 9370 9370 9370 0
248 20250311 174800 134035750 9370 9370 9370 9370 0
249 20250311 174700 134035750 9370 9370 9370 9370 0
250 20250311 174600 134035750 9370 9370 9370 9370 0
251 20250311 174500 134035750 9370 9370 9370 9370 0
252 20250311 174400 134035750 9370 9370 9370 9370 0
253 20250311 174300 134035750 9370 9370 9370 9370 0
254 20250311 174200 134035750 9370 9370 9370 9370 0
255 20250311 174100 134035750 9370 9370 9370 9370 0
256 20250311 174000 134035750 9370 9370 9370 9370 0
257 20250311 173900 134035750 9370 9370 9370 9370 0
258 20250311 173800 134035750 9370 9370 9370 9370 0
259 20250311 173700 134035750 9370 9370 9370 9370 0
260 20250311 173600 134035750 9370 9370 9370 9370 0
261 20250311 173500 134035750 9370 9370 9370 9370 0
262 20250311 173400 134035750 9370 9370 9370 9370 0
263 20250311 173300 134035750 9370 9370 9370 9370 0
264 20250311 173200 134035750 9370 9370 9370 9370 0
265 20250311 173100 134035750 9370 9370 9370 9370 0
266 20250311 173000 134035750 9370 9370 9370 9370 0
267 20250311 172900 134035750 9370 9370 9370 9370 0
268 20250311 172800 134035750 9370 9370 9370 9370 0
269 20250311 172700 134035750 9370 9370 9370 9370 0
270 20250311 172600 134035750 9370 9370 9370 9370 0
271 20250311 172500 134035750 9370 9370 9370 9370 0
272 20250311 172400 134035750 9370 9370 9370 9370 130
273 20250311 172300 134035750 9370 9370 9370 9370 0
274 20250311 172200 134035750 9370 9370 9370 9370 0
275 20250311 172100 134035750 9370 9370 9370 9370 0
276 20250311 172000 134035750 9370 9370 9370 9370 0
277 20250311 171900 134035750 9370 9370 9370 9370 0
278 20250311 171800 134035750 9370 9370 9370 9370 0
279 20250311 171700 134035750 9370 9370 9370 9370 0
280 20250311 171600 134035750 9370 9370 9370 9370 0
281 20250311 171500 134035750 9370 9370 9370 9370 0
282 20250311 171400 134035750 9370 9370 9370 9370 0
283 20250311 171300 134035750 9370 9370 9370 9370 0
284 20250311 171200 134035750 9370 9370 9370 9370 0
285 20250311 171100 134035750 9370 9370 9370 9370 0
286 20250311 171000 134035750 9370 9370 9370 9370 0
287 20250311 170900 134035750 9370 9370 9370 9370 0
288 20250311 170800 134035750 9370 9370 9370 9370 0
289 20250311 170700 134035750 9370 9370 9370 9370 0
290 20250311 170600 134035750 9370 9370 9370 9370 0
291 20250311 170500 134035750 9370 9370 9370 9370 0
292 20250311 170400 134035750 9370 9370 9370 9370 0
293 20250311 170300 134035750 9370 9370 9370 9370 0
294 20250311 170200 134035750 9370 9370 9370 9370 0
295 20250311 170100 134035750 9370 9370 9370 9370 0
296 20250311 170000 134035750 9370 9370 9370 9370 0
297 20250311 165900 134035750 9370 9370 9370 9370 0
298 20250311 165800 134035750 9370 9370 9370 9370 0
299 20250311 165700 134035750 9370 9370 9370 9370 0
300 20250311 165600 134035750 9370 9370 9370 9370 0
301 20250311 165500 134035750 9370 9370 9370 9370 0
302 20250311 165400 134035750 9370 9370 9370 9370 130
303 20250311 165300 134035750 9370 9370 9370 9370 0
304 20250311 165200 134035750 9370 9370 9370 9370 0
305 20250311 165100 134035750 9370 9370 9370 9370 0
306 20250311 165000 134035750 9370 9370 9370 9370 0
307 20250311 164900 134035750 9370 9370 9370 9370 0
308 20250311 164800 134035750 9370 9370 9370 9370 0
309 20250311 164700 134035750 9370 9370 9370 9370 0
310 20250311 164600 134035750 9370 9370 9370 9370 0
311 20250311 164500 134035750 9370 9370 9370 9370 0
312 20250311 164400 134035750 9370 9370 9370 9370 0
313 20250311 164300 134035750 9370 9370 9370 9370 0
314 20250311 164200 134035750 9370 9370 9370 9370 0
315 20250311 164100 134035750 9370 9370 9370 9370 0
316 20250311 164000 134035750 9370 9370 9370 9370 0
317 20250311 163900 134035750 9370 9370 9370 9370 0
318 20250311 163800 134035750 9370 9370 9370 9370 0
319 20250311 163700 134035750 9370 9370 9370 9370 0
320 20250311 163600 134035750 9370 9370 9370 9370 0
321 20250311 163500 134035750 9370 9370 9370 9370 0
322 20250311 163400 134035750 9370 9370 9370 9370 0
323 20250311 163300 134035750 9370 9370 9370 9370 0
324 20250311 163200 134035750 9370 9370 9370 9370 0
325 20250311 163100 134035750 9370 9370 9370 9370 0
326 20250311 163000 134035750 9370 9370 9370 9370 0
327 20250311 162900 134035750 9370 9370 9370 9370 0
328 20250311 162800 134035750 9370 9370 9370 9370 0
329 20250311 162700 134035750 9370 9370 9370 9370 0
330 20250311 162600 134035750 9370 9370 9370 9370 0
331 20250311 162500 134035750 9370 9370 9370 9370 0
332 20250311 162400 134035750 9370 9370 9370 9370 130
333 20250311 162300 134035750 9370 9370 9370 9370 0
334 20250311 162200 134035750 9370 9370 9370 9370 0
335 20250311 162100 134035750 9370 9370 9370 9370 0
336 20250311 162000 134035750 9370 9370 9370 9370 0
337 20250311 161900 134035750 9370 9370 9370 9370 0
338 20250311 161800 134035750 9370 9370 9370 9370 0
339 20250311 161700 134035750 9370 9370 9370 9370 0
340 20250311 161600 134035750 9370 9370 9370 9370 0
341 20250311 161500 134035750 9370 9370 9370 9370 0
342 20250311 161400 134035750 9370 9370 9370 9370 0
343 20250311 161300 134035750 9370 9370 9370 9370 0
344 20250311 161200 134035750 9370 9370 9370 9370 0
345 20250311 161100 134035750 9370 9370 9370 9370 0
346 20250311 161000 134035750 9370 9370 9370 9370 0
347 20250311 160900 134035750 9370 9370 9370 9370 0
348 20250311 160800 134035750 9370 9370 9370 9370 0
349 20250311 160700 134035750 9370 9370 9370 9370 0
350 20250311 160600 134035750 9370 9370 9370 9370 0
351 20250311 160500 134035750 9370 9370 9370 9370 0
352 20250311 160400 134035750 9370 9370 9370 9370 0
353 20250311 160300 134035750 9370 9370 9370 9370 0
354 20250311 160200 134035750 9370 9370 9370 9370 0
355 20250311 160100 134035750 9370 9370 9370 9370 0
356 20250311 160000 134035750 9370 9370 9370 9370 0
357 20250311 155900 134035750 9370 9370 9370 9370 0
358 20250311 155800 134035750 9370 9370 9370 9370 0
359 20250311 155700 134035750 9370 9370 9370 9370 0
360 20250311 155600 134035750 9370 9370 9370 9370 0
361 20250311 155500 134035750 9370 9370 9370 9370 0
362 20250311 155400 134035750 9370 9370 9370 9370 130
363 20250311 155300 134035750 9370 9370 9370 9370 0
364 20250311 155200 134035750 9370 9370 9370 9370 0
365 20250311 155100 134035750 9370 9370 9370 9370 0
366 20250311 155000 134035750 9370 9370 9370 9370 0
367 20250311 154900 134035750 9370 9370 9370 9370 0
368 20250311 154800 134035750 9370 9370 9370 9370 0
369 20250311 154700 134035750 9370 9370 9370 9370 0
370 20250311 154600 134035750 9370 9370 9370 9370 0
371 20250311 154500 134035750 9370 9370 9370 9370 0
372 20250311 154400 134035750 9370 9370 9370 9370 0
373 20250311 154300 134035750 9370 9370 9370 9370 0
374 20250311 154200 134035750 9370 9370 9370 9370 0
375 20250311 154100 134035750 9370 9370 9370 9370 0
376 20250311 154000 134035750 9370 9370 9370 9370 0
377 20250311 153900 134035750 9370 9370 9370 9370 0
378 20250311 153800 134035750 9370 9370 9370 9370 0
379 20250311 153700 134035750 9370 9370 9370 9370 0
380 20250311 153600 134035750 9370 9370 9370 9370 0
381 20250311 153500 134035750 9370 9370 9370 9370 0
382 20250311 153400 134035750 9370 9370 9370 9370 0
383 20250311 153300 134035750 9370 9370 9370 9370 0
384 20250311 153200 134035750 9370 9370 9370 9370 0
385 20250311 153100 134035750 9370 9370 9370 9370 0
386 20250311 153000 134035750 9370 9370 9370 9370 130
387 20250311 152900 132817650 9370 9370 9370 9370 0
388 20250311 152800 132817650 9370 9370 9370 9370 0
389 20250311 152700 132817650 9370 9370 9370 9370 0
390 20250311 152600 132817650 9370 9370 9370 9370 0
391 20250311 152500 132817650 9370 9370 9370 9370 0
392 20250311 152400 132817650 9370 9370 9370 9370 0
393 20250311 152300 132817650 9370 9370 9370 9370 0
394 20250311 152200 132817650 9370 9370 9370 9370 0
395 20250311 152100 132817650 9370 9370 9370 9370 0
396 20250311 152000 132817650 9370 9370 9370 9370 0
397 20250311 151900 132817650 9370 9370 9370 9370 1
398 20250311 151800 132808280 9310 9310 9310 9310 0
399 20250311 151700 132808280 9310 9310 9310 9310 0
400 20250311 151600 132808280 9310 9310 9310 9310 0
401 20250311 151500 132808280 9310 9310 9310 9310 559
402 20250311 151400 127603990 9310 9310 9310 9310 32
403 20250311 151300 127306070 9320 9320 9320 9320 0
404 20250311 151200 127306070 9320 9320 9320 9320 199
405 20250311 151100 125451390 9340 9340 9340 9340 107
406 20250311 151000 124452010 9340 9340 9340 9340 0
407 20250311 150900 124452010 9340 9340 9340 9340 2
408 20250311 150800 124433330 9340 9340 9340 9340 1
409 20250311 150700 124423990 9310 9310 9310 9310 0
410 20250311 150600 124423990 9310 9310 9310 9310 0
411 20250311 150500 124423990 9310 9310 9310 9310 0
412 20250311 150400 124423990 9310 9310 9310 9310 0
413 20250311 150300 124423990 9310 9310 9310 9310 14
414 20250311 150200 124293650 9310 9310 9310 9310 0
415 20250311 150100 124293650 9310 9310 9310 9310 110
416 20250311 150000 123269550 9340 9340 9340 9340 0
417 20250311 145900 123269550 9340 9340 9340 9340 0
418 20250311 145800 123269550 9340 9340 9340 9340 1
419 20250311 145700 123260210 9340 9340 9340 9340 57
420 20250311 145600 122727830 9340 9340 9340 9340 1
421 20250311 145500 122718490 9320 9320 9320 9320 50
422 20250311 145400 122252490 9340 9340 9340 9340 0
423 20250311 145300 122252490 9340 9340 9340 9340 0
424 20250311 145200 122252490 9340 9340 9340 9340 5
425 20250311 145100 122205790 9340 9340 9340 9340 0
426 20250311 145000 122205790 9340 9340 9340 9340 0
427 20250311 144900 122205790 9340 9340 9340 9340 0
428 20250311 144800 122205790 9340 9340 9340 9340 0
429 20250311 144700 122205790 9340 9340 9340 9340 0
430 20250311 144600 122205790 9340 9340 9340 9340 0
431 20250311 144500 122205790 9340 9340 9340 9340 11
432 20250311 144400 122103050 9340 9340 9340 9340 0
433 20250311 144300 122103050 9340 9340 9340 9340 0
434 20250311 144200 122103050 9340 9340 9340 9340 0
435 20250311 144100 122103050 9340 9340 9340 9340 0
436 20250311 144000 122103050 9340 9340 9340 9340 0
437 20250311 143900 122103050 9340 9340 9340 9340 0
438 20250311 143800 122103050 9340 9340 9340 9340 102
439 20250311 143700 121150370 9310 9310 9310 9310 0
440 20250311 143600 121150370 9310 9310 9310 9310 0
441 20250311 143500 121150370 9310 9310 9310 9310 0
442 20250311 143400 121150370 9310 9310 9310 9310 0
443 20250311 143300 121150370 9310 9310 9310 9310 0
444 20250311 143200 121150370 9310 9310 9310 9310 0
445 20250311 143100 121150370 9310 9310 9310 9310 1
446 20250311 143000 121141060 9310 9310 9310 9310 0
447 20250311 142900 121141060 9310 9310 9310 9310 0
448 20250311 142800 121141060 9310 9310 9310 9310 0
449 20250311 142700 121141060 9310 9310 9310 9310 5
450 20250311 142600 121094510 9360 9360 9360 9360 0
451 20250311 142500 121094510 9360 9360 9360 9360 0
452 20250311 142400 121094510 9360 9360 9360 9360 0
453 20250311 142300 121094510 9360 9360 9360 9360 0
454 20250311 142200 121094510 9360 9360 9360 9360 0
455 20250311 142100 121094510 9360 9360 9360 9360 0
456 20250311 142000 121094510 9360 9360 9360 9360 0
457 20250311 141900 121094510 9360 9360 9360 9360 0
458 20250311 141800 121094510 9360 9360 9360 9360 0
459 20250311 141700 121094510 9360 9360 9360 9360 0
460 20250311 141600 121094510 9360 9360 9360 9360 0
461 20250311 141500 121094510 9360 9360 9360 9360 0
462 20250311 141400 121094510 9360 9360 9360 9360 73
463 20250311 141300 120411230 9310 9310 9310 9310 0
464 20250311 141200 120411230 9310 9310 9310 9310 0
465 20250311 141100 120411230 9310 9310 9310 9310 0
466 20250311 141000 120411230 9310 9310 9310 9310 0
467 20250311 140900 120411230 9310 9310 9310 9310 115
468 20250311 140800 119340580 9320 9320 9320 9320 0
469 20250311 140700 119340580 9320 9320 9320 9320 0
470 20250311 140600 119340580 9320 9320 9320 9320 0
471 20250311 140500 119340580 9320 9330 9340 9320 5
472 20250311 140400 119293920 9330 9350 9350 9330 3
473 20250311 140300 119265900 9340 9360 9360 9340 8
474 20250311 140200 119191060 9300 9300 9300 9300 0
475 20250311 140100 119191060 9300 9300 9300 9300 0
476 20250311 140000 119191060 9300 9300 9300 9300 0
477 20250311 135900 119191060 9300 9300 9300 9300 0
478 20250311 135800 119191060 9300 9300 9300 9300 0
479 20250311 135700 119191060 9300 9300 9300 9300 0
480 20250311 135600 119191060 9300 9300 9300 9300 2
481 20250311 135500 119172460 9300 9330 9330 9300 200
482 20250311 135400 117309070 9360 9360 9360 9360 1
483 20250311 135300 117299710 9350 9350 9350 9350 0
484 20250311 135200 117299710 9350 9350 9350 9350 0
485 20250311 135100 117299710 9350 9350 9350 9350 0
486 20250311 135000 117299710 9350 9350 9350 9350 0
487 20250311 134900 117299710 9350 9350 9350 9350 0
488 20250311 134800 117299710 9350 9350 9350 9350 0
489 20250311 134700 117299710 9350 9350 9350 9350 0
490 20250311 134600 117299710 9350 9350 9350 9350 0
491 20250311 134500 117299710 9350 9350 9350 9350 0
492 20250311 134400 117299710 9350 9350 9350 9350 0
493 20250311 134300 117299710 9350 9350 9350 9350 1
494 20250311 134200 117290360 9350 9350 9350 9350 0
495 20250311 134100 117290360 9350 9350 9350 9350 0
496 20250311 134000 117290360 9350 9350 9350 9350 0
497 20250311 133900 117290360 9350 9350 9350 9350 0
498 20250311 133800 117290360 9350 9350 9350 9350 136
499 20250311 133700 116018760 9300 9300 9300 9300 0
500 20250311 133600 116018760 9300 9360 9360 9300 91
501 20250311 133500 115167060 9300 9300 9300 9300 0
502 20250311 133400 115167060 9300 9300 9300 9300 0
503 20250311 133300 115167060 9300 9300 9300 9300 0
504 20250311 133200 115167060 9300 9300 9300 9300 18
505 20250311 133100 114999660 9300 9300 9300 9300 43
506 20250311 133000 114599760 9370 9370 9370 9370 0
507 20250311 132900 114599760 9370 9370 9370 9370 0
508 20250311 132800 114599760 9370 9370 9370 9370 0
509 20250311 132700 114599760 9370 9370 9370 9370 0
510 20250311 132600 114599760 9370 9310 9370 9310 7
511 20250311 132500 114534380 9290 9290 9290 9290 0
512 20250311 132400 114534380 9290 9290 9290 9290 0
513 20250311 132300 114534380 9290 9290 9290 9290 0
514 20250311 132200 114534380 9290 9290 9290 9290 0
515 20250311 132100 114534380 9290 9290 9290 9290 0
516 20250311 132000 114534380 9290 9290 9290 9290 0
517 20250311 131900 114534380 9290 9290 9290 9290 0
518 20250311 131800 114534380 9290 9290 9290 9290 3
519 20250311 131700 114506510 9300 9300 9300 9300 0
520 20250311 131600 114506510 9300 9300 9300 9300 0
521 20250311 131500 114506510 9300 9300 9300 9300 0
522 20250311 131400 114506510 9300 9300 9300 9300 302
523 20250311 131300 111697910 9370 9370 9370 9370 0
524 20250311 131200 111697910 9370 9370 9370 9370 11
525 20250311 131100 111594840 9360 9320 9360 9320 422
526 20250311 131000 107652150 9320 9320 9320 9320 0
527 20250311 130900 107652150 9320 9320 9320 9320 0
528 20250311 130800 107652150 9320 9320 9320 9320 8
529 20250311 130700 107577590 9310 9310 9310 9310 0
530 20250311 130600 107577590 9310 9300 9310 9300 151
531 20250311 130500 106173280 9300 9300 9300 9300 0
532 20250311 130400 106173280 9300 9300 9300 9300 0
533 20250311 130300 106173280 9300 9300 9300 9300 0
534 20250311 130200 106173280 9300 9300 9300 9300 0
535 20250311 130100 106173280 9300 9300 9300 9300 0
536 20250311 130000 106173280 9300 9300 9300 9300 0
537 20250311 125900 106173280 9300 9300 9300 9300 0
538 20250311 125800 106173280 9300 9300 9300 9300 0
539 20250311 125700 106173280 9300 9300 9300 9300 0
540 20250311 125600 106173280 9300 9300 9300 9300 0
541 20250311 125500 106173280 9300 9300 9300 9300 10
542 20250311 125400 106080280 9300 9300 9300 9300 0
543 20250311 125300 106080280 9300 9300 9300 9300 0
544 20250311 125200 106080280 9300 9300 9300 9300 0
545 20250311 125100 106080280 9300 9300 9300 9300 49
546 20250311 125000 105624580 9270 9270 9270 9270 0
547 20250311 124900 105624580 9270 9270 9270 9270 0
548 20250311 124800 105624580 9270 9270 9270 9270 0
549 20250311 124700 105624580 9270 9270 9270 9270 0
550 20250311 124600 105624580 9270 9270 9270 9270 0
551 20250311 124500 105624580 9270 9270 9270 9270 0
552 20250311 124400 105624580 9270 9270 9270 9270 0
553 20250311 124300 105624580 9270 9270 9270 9270 0
554 20250311 124200 105624580 9270 9270 9270 9270 0
555 20250311 124100 105624580 9270 9270 9270 9270 0
556 20250311 124000 105624580 9270 9270 9270 9270 1
557 20250311 123900 105615310 9300 9300 9300 9300 0
558 20250311 123800 105615310 9300 9300 9300 9300 0
559 20250311 123700 105615310 9300 9300 9300 9300 70
560 20250311 123600 104964310 9300 9300 9300 9300 0
561 20250311 123500 104964310 9300 9300 9300 9300 5
562 20250311 123400 104917810 9270 9270 9270 9270 0
563 20250311 123300 104917810 9270 9270 9270 9270 0
564 20250311 123200 104917810 9270 9270 9270 9270 0
565 20250311 123100 104917810 9270 9270 9270 9270 0
566 20250311 123000 104917810 9270 9270 9270 9270 0
567 20250311 122900 104917810 9270 9270 9270 9270 0
568 20250311 122800 104917810 9270 9270 9270 9270 0
569 20250311 122700 104917810 9270 9270 9270 9270 0
570 20250311 122600 104917810 9270 9270 9270 9270 1
571 20250311 122500 104908540 9300 9300 9300 9300 0
572 20250311 122400 104908540 9300 9300 9300 9300 0
573 20250311 122300 104908540 9300 9300 9300 9300 0
574 20250311 122200 104908540 9300 9300 9300 9300 0
575 20250311 122100 104908540 9300 9300 9300 9300 0
576 20250311 122000 104908540 9300 9300 9300 9300 0
577 20250311 121900 104908540 9300 9300 9300 9300 0
578 20250311 121800 104908540 9300 9300 9300 9300 2
579 20250311 121700 104889940 9300 9300 9300 9300 1
580 20250311 121600 104880640 9300 9300 9300 9300 2
581 20250311 121500 104862040 9260 9260 9260 9260 0
582 20250311 121400 104862040 9260 9260 9260 9260 0
583 20250311 121300 104862040 9260 9260 9260 9260 0
584 20250311 121200 104862040 9260 9260 9260 9260 0
585 20250311 121100 104862040 9260 9260 9260 9260 1
586 20250311 121000 104852780 9260 9260 9260 9260 1
587 20250311 120900 104843520 9300 9300 9300 9300 0
588 20250311 120800 104843520 9300 9300 9300 9300 4
589 20250311 120700 104806320 9300 9300 9300 9300 0
590 20250311 120600 104806320 9300 9300 9300 9300 0
591 20250311 120500 104806320 9300 9300 9300 9300 0
592 20250311 120400 104806320 9300 9300 9300 9300 0
593 20250311 120300 104806320 9300 9300 9300 9300 0
594 20250311 120200 104806320 9300 9300 9300 9300 4
595 20250311 120100 104769120 9300 9300 9300 9300 0
596 20250311 120000 104769120 9300 9300 9300 9300 100
597 20250311 115900 103839120 9300 9300 9300 9300 100
598 20250311 115800 102909120 9300 9300 9300 9300 0
599 20250311 115700 102909120 9300 9300 9300 9300 0
600 20250311 115600 102909120 9300 9300 9300 9300 0
601 20250311 115500 102909120 9300 9280 9300 9280 3
602 20250311 115400 102881250 9270 9270 9270 9270 6
603 20250311 115300 102825630 9260 9260 9260 9260 0
604 20250311 115200 102825630 9260 9260 9260 9260 0
605 20250311 115100 102825630 9260 9260 9260 9260 5
606 20250311 115000 102779330 9270 9270 9270 9270 2
607 20250311 114900 102760790 9260 9260 9260 9260 155
608 20250311 114800 101325490 9250 9230 9250 9230 57
609 20250311 114700 100798760 9190 9190 9190 9190 0
610 20250311 114600 100798760 9190 9190 9190 9190 0
611 20250311 114500 100798760 9190 9190 9190 9190 0
612 20250311 114400 100798760 9190 9190 9190 9190 0
613 20250311 114300 100798760 9190 9190 9190 9190 0
614 20250311 114200 100798760 9190 9190 9190 9190 0
615 20250311 114100 100798760 9190 9190 9190 9190 0
616 20250311 114000 100798760 9190 9190 9190 9190 0
617 20250311 113900 100798760 9190 9200 9200 9190 113
618 20250311 113800 99760280 9250 9250 9250 9250 0
619 20250311 113700 99760280 9250 9250 9250 9250 1
620 20250311 113600 99751030 9250 9250 9250 9250 0
621 20250311 113500 99751030 9250 9240 9250 9240 2
622 20250311 113400 99732540 9230 9230 9230 9230 0
623 20250311 113300 99732540 9230 9230 9230 9230 0
624 20250311 113200 99732540 9230 9230 9230 9230 0
625 20250311 113100 99732540 9230 9230 9230 9230 0
626 20250311 113000 99732540 9230 9230 9230 9230 0
627 20250311 112900 99732540 9230 9230 9230 9230 0
628 20250311 112800 99732540 9230 9230 9230 9230 5
629 20250311 112700 99686390 9190 9190 9190 9190 0
630 20250311 112600 99686390 9190 9190 9190 9190 0
631 20250311 112500 99686390 9190 9190 9190 9190 25
632 20250311 112400 99456640 9190 9230 9230 9190 3
633 20250311 112300 99428990 9230 9230 9230 9230 0
634 20250311 112200 99428990 9230 9230 9230 9230 0
635 20250311 112100 99428990 9230 9230 9230 9230 0
636 20250311 112000 99428990 9230 9230 9230 9230 1
637 20250311 111900 99419760 9160 9160 9160 9160 0
638 20250311 111800 99419760 9160 9160 9160 9160 0
639 20250311 111700 99419760 9160 9160 9160 9160 0
640 20250311 111600 99419760 9160 9160 9160 9160 0
641 20250311 111500 99419760 9160 9200 9210 9160 178
642 20250311 111400 97781430 9210 9210 9210 9210 0
643 20250311 111300 97781430 9210 9210 9210 9210 0
644 20250311 111200 97781430 9210 9210 9210 9210 5
645 20250311 111100 97735380 9210 9210 9210 9210 0
646 20250311 111000 97735380 9210 9210 9210 9210 0
647 20250311 110900 97735380 9210 9210 9210 9210 0
648 20250311 110800 97735380 9210 9210 9210 9210 0
649 20250311 110700 97735380 9210 9210 9210 9210 0
650 20250311 110600 97735380 9210 9210 9210 9210 0
651 20250311 110500 97735380 9210 9210 9210 9210 1
652 20250311 110400 97726170 9210 9210 9210 9210 0
653 20250311 110300 97726170 9210 9210 9210 9210 0
654 20250311 110200 97726170 9210 9210 9210 9210 0
655 20250311 110100 97726170 9210 9210 9210 9210 0
656 20250311 110000 97726170 9210 9210 9210 9210 0
657 20250311 105900 97726170 9210 9210 9210 9210 0
658 20250311 105800 97726170 9210 9210 9210 9210 0
659 20250311 105700 97726170 9210 9210 9210 9210 0
660 20250311 105600 97726170 9210 9210 9210 9210 0
661 20250311 105500 97726170 9210 9210 9210 9210 0
662 20250311 105400 97726170 9210 9210 9210 9210 0
663 20250311 105300 97726170 9210 9210 9210 9210 0
664 20250311 105200 97726170 9210 9210 9210 9210 1
665 20250311 105100 97716960 9150 9150 9150 9150 0
666 20250311 105000 97716960 9150 9150 9150 9150 0
667 20250311 104900 97716960 9150 9150 9150 9150 25
668 20250311 104800 97488210 9150 9150 9150 9150 0
669 20250311 104700 97488210 9150 9150 9150 9150 0
670 20250311 104600 97488210 9150 9150 9150 9150 5
671 20250311 104500 97442460 9240 9240 9240 9240 0
672 20250311 104400 97442460 9240 9240 9240 9240 0
673 20250311 104300 97442460 9240 9170 9240 9170 285
674 20250311 104200 94828940 9170 9170 9170 9170 17
675 20250311 104100 94673050 9150 9170 9170 9150 159
676 20250311 104000 93216440 9170 9150 9170 9150 40
677 20250311 103900 92849720 9150 9150 9150 9150 2
678 20250311 103800 92831420 9170 9170 9170 9170 50
679 20250311 103700 92372920 9170 9170 9170 9170 0
680 20250311 103600 92372920 9170 9170 9170 9170 7
681 20250311 103500 92308730 9150 9150 9150 9150 0
682 20250311 103400 92308730 9150 9150 9150 9150 24
683 20250311 103300 92089130 9170 9170 9170 9170 0
684 20250311 103200 92089130 9170 9170 9170 9170 0
685 20250311 103100 92089130 9170 9170 9170 9170 0
686 20250311 103000 92089130 9170 9170 9170 9170 1
687 20250311 102900 92079960 9150 9150 9150 9150 0
688 20250311 102800 92079960 9150 9150 9150 9150 2
689 20250311 102700 92061660 9150 9150 9150 9150 0
690 20250311 102600 92061660 9150 9150 9150 9150 0
691 20250311 102500 92061660 9150 9150 9150 9150 0
692 20250311 102400 92061660 9150 9150 9150 9150 0
693 20250311 102300 92061660 9150 9150 9150 9150 0
694 20250311 102200 92061660 9150 9150 9150 9150 98
695 20250311 102100 91164960 9130 9130 9130 9130 0
696 20250311 102000 91164960 9130 9100 9130 9100 400
697 20250311 101900 87515180 9110 9100 9110 9100 18
698 20250311 101800 87351370 9100 9150 9150 9100 2442
699 20250311 101700 65037830 9160 9160 9160 9160 0
700 20250311 101600 65037830 9160 9170 9170 9160 479
701 20250311 101500 60649310 9170 9170 9170 9170 0
702 20250311 101400 60649310 9170 9170 9170 9170 0
703 20250311 101300 60649310 9170 9170 9170 9170 43
704 20250311 101200 60255000 9190 9190 9190 9190 0
705 20250311 101100 60255000 9190 9160 9190 9160 309
706 20250311 101000 57421290 9160 9170 9170 9160 12
707 20250311 100900 57311270 9220 9220 9220 9220 0
708 20250311 100800 57311270 9220 9220 9220 9220 1
709 20250311 100700 57302050 9160 9160 9160 9160 0
710 20250311 100600 57302050 9160 9190 9190 9160 1592
711 20250311 100500 42707090 9190 9250 9250 9190 160
712 20250311 100400 41236150 9190 9190 9190 9190 77
713 20250311 100300 40528520 9200 9200 9200 9200 160
714 20250311 100200 39056520 9210 9210 9210 9210 6
715 20250311 100100 39001260 9250 9250 9250 9250 0
716 20250311 100000 39001260 9250 9250 9250 9250 0
717 20250311 095900 39001260 9250 9250 9250 9250 0
718 20250311 095800 39001260 9250 9250 9250 9250 98
719 20250311 095700 38094760 9240 9240 9240 9240 1
720 20250311 095600 38085520 9240 9240 9240 9240 0
721 20250311 095500 38085520 9240 9240 9240 9240 4
722 20250311 095400 38048560 9260 9260 9260 9260 3
723 20250311 095300 38020780 9210 9210 9210 9210 10
724 20250311 095200 37928680 9220 9220 9220 9220 70
725 20250311 095100 37283280 9220 9220 9220 9220 1
726 20250311 095000 37274060 9220 9230 9230 9220 524
727 20250311 094900 32438570 9300 9300 9300 9300 3
728 20250311 094800 32410670 9300 9300 9300 9300 0
729 20250311 094700 32410670 9300 9300 9300 9300 10
730 20250311 094600 32317670 9300 9300 9300 9300 0
731 20250311 094500 32317670 9300 9300 9300 9300 1
732 20250311 094400 32308370 9270 9270 9270 9270 0
733 20250311 094300 32308370 9270 9270 9270 9270 110
734 20250311 094200 31288670 9300 9300 9300 9300 0
735 20250311 094100 31288670 9300 9300 9300 9300 0
736 20250311 094000 31288670 9300 9300 9300 9300 0
737 20250311 093900 31288670 9300 9300 9300 9300 3
738 20250311 093800 31260770 9300 9280 9300 9280 8
739 20250311 093700 31186390 9230 9250 9250 9230 121
740 20250311 093600 30067320 9250 9250 9250 9250 6
741 20250311 093500 30011820 9250 9250 9250 9250 0
742 20250311 093400 30011820 9250 9250 9250 9250 1
743 20250311 093300 30002570 9250 9250 9250 9250 847
744 20250311 093200 22167820 9250 9250 9250 9250 0
745 20250311 093100 22167820 9250 9250 9250 9250 0
746 20250311 093000 22167820 9250 9250 9250 9250 0
747 20250311 092900 22167820 9250 9230 9250 9230 120
748 20250311 092800 21058820 9200 9200 9200 9200 10
749 20250311 092700 20966820 9230 9240 9240 9230 129
750 20250311 092600 19776140 9240 9240 9240 9240 0
751 20250311 092500 19776140 9240 9240 9240 9240 39
752 20250311 092400 19415780 9250 9250 9250 9250 0
753 20250311 092300 19415780 9250 9260 9260 9250 22
754 20250311 092200 19212140 9250 9260 9260 9230 111
755 20250311 092100 18187380 9230 9230 9230 9230 282
756 20250311 092000 15584520 9230 9230 9230 9230 0
757 20250311 091900 15584520 9230 9190 9230 9180 40
758 20250311 091800 15217220 9260 9250 9260 9250 40
759 20250311 091700 14846890 9250 9250 9250 9250 2
760 20250311 091600 14828390 9190 9190 9190 9190 81
761 20250311 091500 14084000 9240 9240 9240 9240 13
762 20250311 091400 13963880 9240 9240 9240 9240 0
763 20250311 091300 13963880 9240 9170 9240 9170 93
764 20250311 091200 13111000 9240 9170 9240 9170 3
765 20250311 091100 13083420 9240 9240 9240 9240 50
766 20250311 091000 12621420 9250 9170 9260 9150 107
767 20250311 090900 11641000 9160 9190 9190 9160 219
768 20250311 090800 9633730 9200 9250 9260 9200 40
769 20250311 090700 9265520 9250 9250 9250 9250 150
770 20250311 090600 7878020 9260 9270 9270 9200 334
771 20250311 090500 4802780 9220 9270 9270 9220 4
772 20250311 090400 4765800 9250 9300 9300 9250 262
773 20250311 090300 2338870 9300 9300 9300 9300 100
774 20250311 090200 1408870 9340 9340 9340 9340 23
775 20250311 090100 1194050 9300 9300 9300 9300 0
776 20250311 090000 1194050 9300 9350 9350 9300 128