ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

655
072990/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195300,281720850,9170,9170,9170,9170,1573
20250305,195200,281720850,9170,9170,9170,9170,0
20250305,195100,281720850,9170,9170,9170,9170,0
20250305,195000,281720850,9170,9170,9170,9170,0
20250305,194900,281720850,9170,9170,9170,9170,0
20250305,194800,281720850,9170,9170,9170,9170,0
20250305,194700,281720850,9170,9170,9170,9170,0
20250305,194600,281720850,9170,9170,9170,9170,0
20250305,194500,281720850,9170,9170,9170,9170,0
20250305,194400,281720850,9170,9170,9170,9170,0
20250305,194300,281720850,9170,9170,9170,9170,0
20250305,194200,281720850,9170,9170,9170,9170,0
20250305,194100,281720850,9170,9170,9170,9170,0
20250305,194000,281720850,9170,9170,9170,9170,0
20250305,193900,281720850,9170,9170,9170,9170,0
20250305,193800,281720850,9170,9170,9170,9170,0
20250305,193700,281720850,9170,9170,9170,9170,0
20250305,193600,281720850,9170,9170,9170,9170,0
20250305,193500,281720850,9170,9170,9170,9170,0
20250305,193400,281720850,9170,9170,9170,9170,0
20250305,193300,281720850,9170,9170,9170,9170,0
20250305,193200,281720850,9170,9170,9170,9170,0
20250305,193100,281720850,9170,9170,9170,9170,0
20250305,193000,281720850,9170,9170,9170,9170,0
20250305,192900,281720850,9170,9170,9170,9170,0
20250305,192800,281720850,9170,9170,9170,9170,0
20250305,192700,281720850,9170,9170,9170,9170,0
20250305,192600,281720850,9170,9170,9170,9170,0
20250305,192500,281720850,9170,9170,9170,9170,0
20250305,192400,281720850,9170,9170,9170,9170,0
20250305,192300,281720850,9170,9170,9170,9170,1573
20250305,192200,281720850,9170,9170,9170,9170,0
20250305,192100,281720850,9170,9170,9170,9170,0
20250305,192000,281720850,9170,9170,9170,9170,0
20250305,191900,281720850,9170,9170,9170,9170,0
20250305,191800,281720850,9170,9170,9170,9170,0
20250305,191700,281720850,9170,9170,9170,9170,0
20250305,191600,281720850,9170,9170,9170,9170,0
20250305,191500,281720850,9170,9170,9170,9170,0
20250305,191400,281720850,9170,9170,9170,9170,0
20250305,191300,281720850,9170,9170,9170,9170,0
20250305,191200,281720850,9170,9170,9170,9170,0
20250305,191100,281720850,9170,9170,9170,9170,0
20250305,191000,281720850,9170,9170,9170,9170,0
20250305,190900,281720850,9170,9170,9170,9170,0
20250305,190800,281720850,9170,9170,9170,9170,0
20250305,190700,281720850,9170,9170,9170,9170,0
20250305,190600,281720850,9170,9170,9170,9170,0
20250305,190500,281720850,9170,9170,9170,9170,0
20250305,190400,281720850,9170,9170,9170,9170,0
20250305,190300,281720850,9170,9170,9170,9170,0
20250305,190200,281720850,9170,9170,9170,9170,0
20250305,190100,281720850,9170,9170,9170,9170,0
20250305,190000,281720850,9170,9170,9170,9170,0
20250305,185900,281720850,9170,9170,9170,9170,0
20250305,185800,281720850,9170,9170,9170,9170,0
20250305,185700,281720850,9170,9170,9170,9170,0
20250305,185600,281720850,9170,9170,9170,9170,0
20250305,185500,281720850,9170,9170,9170,9170,0
20250305,185400,281720850,9170,9170,9170,9170,0
20250305,185300,281720850,9170,9170,9170,9170,1573
20250305,185200,281720850,9170,9170,9170,9170,0
20250305,185100,281720850,9170,9170,9170,9170,0
20250305,185000,281720850,9170,9170,9170,9170,0
20250305,184900,281720850,9170,9170,9170,9170,0
20250305,184800,281720850,9170,9170,9170,9170,0
20250305,184700,281720850,9170,9170,9170,9170,0
20250305,184600,281720850,9170,9170,9170,9170,0
20250305,184500,281720850,9170,9170,9170,9170,0
20250305,184400,281720850,9170,9170,9170,9170,0
20250305,184300,281720850,9170,9170,9170,9170,0
20250305,184200,281720850,9170,9170,9170,9170,0
20250305,184100,281720850,9170,9170,9170,9170,0
20250305,184000,281720850,9170,9170,9170,9170,0
20250305,183900,281720850,9170,9170,9170,9170,0
20250305,183800,281720850,9170,9170,9170,9170,0
20250305,183700,281720850,9170,9170,9170,9170,0
20250305,183600,281720850,9170,9170,9170,9170,0
20250305,183500,281720850,9170,9170,9170,9170,0
20250305,183400,281720850,9170,9170,9170,9170,0
20250305,183300,281720850,9170,9170,9170,9170,0
20250305,183200,281720850,9170,9170,9170,9170,0
20250305,183100,281720850,9170,9170,9170,9170,0
20250305,183000,281720850,9170,9170,9170,9170,0
20250305,182900,281720850,9170,9170,9170,9170,0
20250305,182800,281720850,9170,9170,9170,9170,0
20250305,182700,281720850,9170,9170,9170,9170,0
20250305,182600,281720850,9170,9170,9170,9170,0
20250305,182500,281720850,9170,9170,9170,9170,0
20250305,182400,281720850,9170,9170,9170,9170,0
20250305,182300,281720850,9170,9170,9170,9170,1573
20250305,182200,281720850,9170,9170,9170,9170,0
20250305,182100,281720850,9170,9170,9170,9170,0
20250305,182000,281720850,9170,9170,9170,9170,0
20250305,181900,281720850,9170,9170,9170,9170,0
20250305,181800,281720850,9170,9170,9170,9170,0
20250305,181700,281720850,9170,9170,9170,9170,0
20250305,181600,281720850,9170,9170,9170,9170,0
20250305,181500,281720850,9170,9170,9170,9170,0
20250305,181400,281720850,9170,9170,9170,9170,0
20250305,181300,281720850,9170,9170,9170,9170,0
20250305,181200,281720850,9170,9170,9170,9170,0
20250305,181100,281720850,9170,9170,9170,9170,0
20250305,181000,281720850,9170,9170,9170,9170,0
20250305,180900,281720850,9170,9170,9170,9170,0
20250305,180800,281720850,9170,9170,9170,9170,0
20250305,180700,281720850,9170,9170,9170,9170,0
20250305,180600,281720850,9170,9170,9170,9170,0
20250305,180500,281720850,9170,9170,9170,9170,0
20250305,180400,281720850,9170,9170,9170,9170,0
20250305,180300,281720850,9170,9170,9170,9170,0
20250305,180200,281720850,9170,9170,9170,9170,0
20250305,180100,281720850,9170,9170,9170,9170,0
20250305,180000,281720850,9170,9170,9170,9170,0
20250305,175900,281720850,9170,9170,9170,9170,0
20250305,175800,281720850,9170,9170,9170,9170,0
20250305,175700,281720850,9170,9170,9170,9170,0
20250305,175600,281720850,9170,9170,9170,9170,0
20250305,175500,281720850,9170,9170,9170,9170,0
20250305,175400,281720850,9170,9170,9170,9170,0
20250305,175300,281720850,9170,9170,9170,9170,1573
20250305,175200,281720850,9170,9170,9170,9170,0
20250305,175100,281720850,9170,9170,9170,9170,0
20250305,175000,281720850,9170,9170,9170,9170,0
20250305,174900,281720850,9170,9170,9170,9170,0
20250305,174800,281720850,9170,9170,9170,9170,0
20250305,174700,281720850,9170,9170,9170,9170,0
20250305,174600,281720850,9170,9170,9170,9170,0
20250305,174500,281720850,9170,9170,9170,9170,0
20250305,174400,281720850,9170,9170,9170,9170,0
20250305,174300,281720850,9170,9170,9170,9170,0
20250305,174200,281720850,9170,9170,9170,9170,0
20250305,174100,281720850,9170,9170,9170,9170,0
20250305,174000,281720850,9170,9170,9170,9170,0
20250305,173900,281720850,9170,9170,9170,9170,0
20250305,173800,281720850,9170,9170,9170,9170,0
20250305,173700,281720850,9170,9170,9170,9170,0
20250305,173600,281720850,9170,9170,9170,9170,0
20250305,173500,281720850,9170,9170,9170,9170,0
20250305,173400,281720850,9170,9170,9170,9170,0
20250305,173300,281720850,9170,9170,9170,9170,0
20250305,173200,281720850,9170,9170,9170,9170,0
20250305,173100,281720850,9170,9170,9170,9170,0
20250305,173000,281720850,9170,9170,9170,9170,0
20250305,172900,281720850,9170,9170,9170,9170,0
20250305,172800,281720850,9170,9170,9170,9170,0
20250305,172700,281720850,9170,9170,9170,9170,0
20250305,172600,281720850,9170,9170,9170,9170,0
20250305,172500,281720850,9170,9170,9170,9170,0
20250305,172400,281720850,9170,9170,9170,9170,0
20250305,172300,281720850,9170,9170,9170,9170,1573
20250305,172200,281720850,9170,9170,9170,9170,0
20250305,172100,281720850,9170,9170,9170,9170,0
20250305,172000,281720850,9170,9170,9170,9170,0
20250305,171900,281720850,9170,9170,9170,9170,0
20250305,171800,281720850,9170,9170,9170,9170,0
20250305,171700,281720850,9170,9170,9170,9170,0
20250305,171600,281720850,9170,9170,9170,9170,0
20250305,171500,281720850,9170,9170,9170,9170,0
20250305,171400,281720850,9170,9170,9170,9170,0
20250305,171300,281720850,9170,9170,9170,9170,0
20250305,171200,281720850,9170,9170,9170,9170,0
20250305,171100,281720850,9170,9170,9170,9170,0
20250305,171000,281720850,9170,9170,9170,9170,0
20250305,170900,281720850,9170,9170,9170,9170,0
20250305,170800,281720850,9170,9170,9170,9170,0
20250305,170700,281720850,9170,9170,9170,9170,0
20250305,170600,281720850,9170,9170,9170,9170,0
20250305,170500,281720850,9170,9170,9170,9170,0
20250305,170400,281720850,9170,9170,9170,9170,0
20250305,170300,281720850,9170,9170,9170,9170,0
20250305,170200,281720850,9170,9170,9170,9170,0
20250305,170100,281720850,9170,9170,9170,9170,0
20250305,170000,281720850,9170,9170,9170,9170,0
20250305,165900,281720850,9170,9170,9170,9170,0
20250305,165800,281720850,9170,9170,9170,9170,0
20250305,165700,281720850,9170,9170,9170,9170,0
20250305,165600,281720850,9170,9170,9170,9170,0
20250305,165500,281720850,9170,9170,9170,9170,0
20250305,165400,281720850,9170,9170,9170,9170,0
20250305,165300,281720850,9170,9170,9170,9170,1573
20250305,165200,281720850,9170,9170,9170,9170,0
20250305,165100,281720850,9170,9170,9170,9170,0
20250305,165000,281720850,9170,9170,9170,9170,0
20250305,164900,281720850,9170,9170,9170,9170,0
20250305,164800,281720850,9170,9170,9170,9170,0
20250305,164700,281720850,9170,9170,9170,9170,0
20250305,164600,281720850,9170,9170,9170,9170,0
20250305,164500,281720850,9170,9170,9170,9170,0
20250305,164400,281720850,9170,9170,9170,9170,0
20250305,164300,281720850,9170,9170,9170,9170,0
20250305,164200,281720850,9170,9170,9170,9170,0
20250305,164100,281720850,9170,9170,9170,9170,0
20250305,164000,281720850,9170,9170,9170,9170,0
20250305,163900,281720850,9170,9170,9170,9170,0
20250305,163800,281720850,9170,9170,9170,9170,0
20250305,163700,281720850,9170,9170,9170,9170,0
20250305,163600,281720850,9170,9170,9170,9170,0
20250305,163500,281720850,9170,9170,9170,9170,0
20250305,163400,281720850,9170,9170,9170,9170,0
20250305,163300,281720850,9170,9170,9170,9170,0
20250305,163200,281720850,9170,9170,9170,9170,0
20250305,163100,281720850,9170,9170,9170,9170,0
20250305,163000,281720850,9170,9170,9170,9170,0
20250305,162900,281720850,9170,9170,9170,9170,0
20250305,162800,281720850,9170,9170,9170,9170,0
20250305,162700,281720850,9170,9170,9170,9170,0
20250305,162600,281720850,9170,9170,9170,9170,0
20250305,162500,281720850,9170,9170,9170,9170,0
20250305,162400,281720850,9170,9170,9170,9170,0
20250305,162300,281720850,9170,9170,9170,9170,1573
20250305,162200,281720850,9170,9170,9170,9170,0
20250305,162100,281720850,9170,9170,9170,9170,0
20250305,162000,281720850,9170,9170,9170,9170,0
20250305,161900,281720850,9170,9170,9170,9170,0
20250305,161800,281720850,9170,9170,9170,9170,0
20250305,161700,281720850,9170,9170,9170,9170,0
20250305,161600,281720850,9170,9170,9170,9170,0
20250305,161500,281720850,9170,9170,9170,9170,0
20250305,161400,281720850,9170,9170,9170,9170,0
20250305,161300,281720850,9170,9170,9170,9170,0
20250305,161200,281720850,9170,9170,9170,9170,0
20250305,161100,281720850,9170,9170,9170,9170,0
20250305,161000,281720850,9170,9170,9170,9170,0
20250305,160900,281720850,9170,9170,9170,9170,0
20250305,160800,281720850,9170,9170,9170,9170,0
20250305,160700,281720850,9170,9170,9170,9170,0
20250305,160600,281720850,9170,9170,9170,9170,0
20250305,160500,281720850,9170,9170,9170,9170,0
20250305,160400,281720850,9170,9170,9170,9170,0
20250305,160300,281720850,9170,9170,9170,9170,0
20250305,160200,281720850,9170,9170,9170,9170,0
20250305,160100,281720850,9170,9170,9170,9170,0
20250305,160000,281720850,9170,9170,9170,9170,0
20250305,155900,281720850,9170,9170,9170,9170,0
20250305,155800,281720850,9170,9170,9170,9170,0
20250305,155700,281720850,9170,9170,9170,9170,0
20250305,155600,281720850,9170,9170,9170,9170,0
20250305,155500,281720850,9170,9170,9170,9170,0
20250305,155400,281720850,9170,9170,9170,9170,0
20250305,155300,281720850,9170,9170,9170,9170,1573
20250305,155200,281720850,9170,9170,9170,9170,0
20250305,155100,281720850,9170,9170,9170,9170,0
20250305,155000,281720850,9170,9170,9170,9170,0
20250305,154900,281720850,9170,9170,9170,9170,0
20250305,154800,281720850,9170,9170,9170,9170,0
20250305,154700,281720850,9170,9170,9170,9170,0
20250305,154600,281720850,9170,9170,9170,9170,0
20250305,154500,281720850,9170,9170,9170,9170,0
20250305,154400,281720850,9170,9170,9170,9170,0
20250305,154300,281720850,9170,9170,9170,9170,0
20250305,154200,281720850,9170,9170,9170,9170,0
20250305,154100,281720850,9170,9170,9170,9170,0
20250305,154000,281720850,9170,9170,9170,9170,0
20250305,153900,281720850,9170,9170,9170,9170,0
20250305,153800,281720850,9170,9170,9170,9170,0
20250305,153700,281720850,9170,9170,9170,9170,0
20250305,153600,281720850,9170,9170,9170,9170,0
20250305,153500,281720850,9170,9170,9170,9170,0
20250305,153400,281720850,9170,9170,9170,9170,0
20250305,153300,281720850,9170,9170,9170,9170,0
20250305,153200,281720850,9170,9170,9170,9170,0
20250305,153100,281720850,9170,9170,9170,9170,0
20250305,153000,281720850,9170,9170,9170,9170,1573
20250305,152900,267296440,9150,9150,9150,9150,0
20250305,152800,267296440,9150,9150,9150,9150,0
20250305,152700,267296440,9150,9150,9150,9150,0
20250305,152600,267296440,9150,9150,9150,9150,0
20250305,152500,267296440,9150,9150,9150,9150,0
20250305,152400,267296440,9150,9150,9150,9150,0
20250305,152300,267296440,9150,9150,9150,9150,0
20250305,152200,267296440,9150,9150,9150,9150,0
20250305,152100,267296440,9150,9150,9150,9150,0
20250305,152000,267296440,9150,9150,9150,9150,0
20250305,151900,267296440,9150,9150,9150,9150,38
20250305,151800,266948740,9150,9150,9160,9150,289
20250305,151700,264304200,9150,9150,9150,9150,19
20250305,151600,264130350,9150,9140,9150,9140,34
20250305,151500,263819440,9140,9140,9140,9140,132
20250305,151400,262612960,9140,9140,9140,9140,368
20250305,151300,259249440,9140,9140,9140,9140,19
20250305,151200,259075780,9140,9140,9140,9140,200
20250305,151100,257247780,9150,9150,9150,9150,500
20250305,151000,252672780,9150,9150,9160,9150,655
20250305,150900,246679370,9150,9150,9150,9150,946
20250305,150800,238023470,9160,9160,9160,9160,0
20250305,150700,238023470,9160,9150,9160,9150,50
20250305,150600,237565760,9150,9150,9150,9150,200
20250305,150500,235735760,9150,9150,9150,9150,400
20250305,150400,232075760,9150,9150,9150,9150,333
20250305,150300,229028810,9160,9100,9160,9100,48
20250305,150200,228589190,9150,9140,9150,9140,1000
20250305,150100,219443190,9160,9160,9160,9160,1
20250305,150000,219434030,9160,9160,9160,9160,0
20250305,145900,219434030,9160,9160,9160,9160,0
20250305,145800,219434030,9160,9160,9160,9160,1
20250305,145700,219424870,9160,9160,9160,9160,1
20250305,145600,219415710,9150,9150,9150,9150,3
20250305,145500,219388260,9160,9160,9160,9160,49
20250305,145400,218939420,9160,9160,9160,9160,44
20250305,145300,218536380,9160,9160,9160,9160,61
20250305,145200,217977620,9160,9160,9160,9160,61
20250305,145100,217418860,9160,9150,9160,9150,79
20250305,145000,216695990,9150,9160,9160,9150,61
20250305,144900,216137640,9150,9160,9160,9150,53
20250305,144800,215652560,9150,9140,9150,9140,27
20250305,144700,215405580,9140,9150,9150,9140,85
20250305,144600,214628240,9150,9150,9160,9150,43
20250305,144500,214234770,9150,9150,9150,9150,57
20250305,144400,213713220,9130,9130,9130,9130,31
20250305,144300,213430190,9130,9120,9130,9120,288
20250305,144200,210802060,9120,9120,9120,9120,178
20250305,144100,209178700,9120,9130,9130,9120,161
20250305,144000,207710160,9130,9150,9150,9130,91
20250305,143900,206878720,9150,9150,9150,9150,57
20250305,143800,206357170,9160,9160,9160,9150,142
20250305,143700,205056460,9120,9120,9120,9120,0
20250305,143600,205056460,9120,9120,9120,9120,10
20250305,143500,204965260,9120,9120,9120,9120,258
20250305,143400,202612300,9120,9130,9130,9120,751
20250305,143300,195759490,9130,9180,9180,9130,380
20250305,143200,192285260,9180,9180,9180,9180,38
20250305,143100,191936420,9180,9180,9180,9180,2
20250305,143000,191918060,9140,9170,9170,9130,158
20250305,142900,190472280,9170,9170,9170,9170,17
20250305,142800,190316390,9170,9170,9170,9170,60
20250305,142700,189766190,9170,9170,9170,9170,62
20250305,142600,189197650,9180,9180,9180,9180,59
20250305,142500,188656030,9180,9180,9180,9180,40
20250305,142400,188288830,9180,9180,9180,9180,61
20250305,142300,187728850,9180,9180,9180,9180,64
20250305,142200,187141330,9180,9180,9180,9180,62
20250305,142100,186572170,9180,9170,9180,9170,82
20250305,142000,185820210,9170,9170,9170,9170,18
20250305,141900,185655150,9170,9170,9170,9170,58
20250305,141800,185123290,9170,9170,9170,9170,41
20250305,141700,184747320,9170,9170,9170,9170,61
20250305,141600,184187950,9170,9170,9180,9170,61
20250305,141500,183628570,9170,9170,9170,9170,57
20250305,141400,183105880,9170,9170,9170,9170,43
20250305,141300,182711570,9170,9170,9170,9170,61
20250305,141200,182152200,9170,9180,9180,9170,58
20250305,141100,181620160,9190,9190,9190,9180,121
20250305,141000,180508350,9190,9190,9190,9190,1042
20250305,140900,170932370,9190,9190,9190,9190,60
20250305,140800,170380970,9190,9190,9190,9190,81
20250305,140700,169636580,9180,9180,9180,9180,626
20250305,140600,163889900,9180,9170,9180,9170,203
20250305,140500,162028180,9170,9170,9170,9170,60
20250305,140400,161477980,9170,9160,9170,9160,181
20250305,140300,159819800,9150,9150,9150,9150,737
20250305,140200,153076250,9150,9150,9150,9150,913
20250305,140100,144722300,9150,9160,9160,9150,88
20250305,140000,143916880,9150,9150,9150,9150,74
20250305,135900,143239780,9150,9150,9150,9150,39
20250305,135800,142882930,9140,9140,9140,9140,76
20250305,135700,142188290,9140,9140,9140,9140,0
20250305,135600,142188290,9140,9150,9150,9140,42
20250305,135500,141804020,9150,9160,9160,9150,100
20250305,135400,140888840,9160,9160,9160,9160,64
20250305,135300,140302600,9160,9170,9170,9160,76
20250305,135200,139606050,9170,9170,9170,9170,39
20250305,135100,139248420,9170,9170,9170,9170,67
20250305,135000,138634030,9170,9170,9170,9170,100
20250305,134900,137717030,9170,9160,9170,9160,52
20250305,134800,137240260,9150,9150,9150,9150,21
20250305,134700,137048110,9150,9170,9170,9150,45
20250305,134600,136635800,9170,9140,9170,9140,119
20250305,134500,135546630,9130,9130,9130,9130,37
20250305,134400,135208820,9130,9130,9130,9130,64
20250305,134300,134624500,9120,9120,9120,9120,19
20250305,134200,134451220,9120,9120,9120,9120,60
20250305,134100,133904020,9120,9120,9120,9120,2
20250305,134000,133885780,9120,9120,9120,9120,0
20250305,133900,133885780,9120,9120,9120,9120,0
20250305,133800,133885780,9120,9120,9120,9120,1
20250305,133700,133876660,9110,9110,9110,9110,2
20250305,133600,133858440,9110,9120,9120,9110,3
20250305,133500,133831100,9120,9100,9120,9100,35
20250305,133400,133512580,9110,9110,9110,9110,40
20250305,133300,133148180,9110,9110,9110,9110,0
20250305,133200,133148180,9110,9110,9110,9110,0
20250305,133100,133148180,9110,9110,9110,9110,0
20250305,133000,133148180,9110,9110,9110,9110,18
20250305,132900,132984200,9110,9110,9110,9110,0
20250305,132800,132984200,9110,9110,9110,9110,1
20250305,132700,132975090,9110,9110,9110,9110,0
20250305,132600,132975090,9110,9110,9110,9110,3
20250305,132500,132947760,9110,9110,9110,9110,0
20250305,132400,132947760,9110,9110,9110,9110,0
20250305,132300,132947760,9110,9110,9110,9110,0
20250305,132200,132947760,9110,9110,9110,9110,0
20250305,132100,132947760,9110,9110,9110,9110,21
20250305,132000,132756450,9110,9120,9120,9110,65
20250305,131900,132164070,9120,9120,9120,9120,0
20250305,131800,132164070,9120,9120,9120,9120,0
20250305,131700,132164070,9120,9120,9120,9120,0
20250305,131600,132164070,9120,9140,9140,9120,2
20250305,131500,132145810,9130,9130,9130,9130,0
20250305,131400,132145810,9130,9140,9140,9130,96
20250305,131300,131268380,9180,9180,9180,9180,0
20250305,131200,131268380,9180,9180,9180,9180,70
20250305,131100,130625780,9180,9180,9180,9180,2
20250305,131000,130607420,9170,9170,9170,9170,18
20250305,130900,130442360,9170,9170,9170,9170,0
20250305,130800,130442360,9170,9170,9170,9170,300
20250305,130700,127691360,9160,9160,9160,9160,0
20250305,130600,127691360,9160,9160,9160,9160,2
20250305,130500,127673040,9170,9170,9170,9170,1
20250305,130400,127663870,9170,9170,9170,9170,0
20250305,130300,127663870,9170,9170,9170,9170,0
20250305,130200,127663870,9170,9170,9170,9170,0
20250305,130100,127663870,9170,9170,9170,9170,2
20250305,130000,127645530,9160,9160,9160,9160,22
20250305,125900,127444010,9160,9160,9160,9160,0
20250305,125800,127444010,9160,9160,9160,9160,0
20250305,125700,127444010,9160,9160,9160,9160,0
20250305,125600,127444010,9160,9160,9160,9160,3
20250305,125500,127416530,9170,9170,9170,9170,0
20250305,125400,127416530,9170,9170,9170,9170,0
20250305,125300,127416530,9170,9170,9170,9170,0
20250305,125200,127416530,9170,9170,9170,9170,0
20250305,125100,127416530,9170,9170,9170,9170,1
20250305,125000,127407360,9160,9160,9160,9160,18
20250305,124900,127242480,9170,9170,9170,9170,0
20250305,124800,127242480,9170,9170,9170,9170,1
20250305,124700,127233310,9160,9160,9160,9160,0
20250305,124600,127233310,9160,9170,9170,9160,4
20250305,124500,127196660,9170,9170,9170,9170,0
20250305,124400,127196660,9170,9170,9170,9170,0
20250305,124300,127196660,9170,9170,9170,9170,0
20250305,124200,127196660,9170,9170,9170,9170,0
20250305,124100,127196660,9170,9170,9170,9170,1
20250305,124000,127187490,9160,9160,9160,9160,20
20250305,123900,127004290,9170,9170,9170,9170,0
20250305,123800,127004290,9170,9170,9170,9170,0
20250305,123700,127004290,9170,9170,9170,9170,0
20250305,123600,127004290,9170,9180,9180,9170,3
20250305,123500,126976770,9180,9180,9180,9180,0
20250305,123400,126976770,9180,9180,9180,9180,0
20250305,123300,126976770,9180,9180,9180,9180,2
20250305,123200,126958410,9180,9180,9180,9180,0
20250305,123100,126958410,9180,9180,9180,9180,1
20250305,123000,126949230,9170,9170,9170,9170,20
20250305,122900,126765830,9180,9180,9180,9180,0
20250305,122800,126765830,9180,9180,9180,9180,1
20250305,122700,126756650,9170,9170,9170,9170,0
20250305,122600,126756650,9170,9170,9170,9170,2
20250305,122500,126738310,9180,9180,9180,9180,0
20250305,122400,126738310,9180,9180,9180,9180,0
20250305,122300,126738310,9180,9180,9180,9180,0
20250305,122200,126738310,9180,9180,9180,9180,0
20250305,122100,126738310,9180,9180,9180,9180,2
20250305,122000,126719950,9170,9170,9170,9170,22
20250305,121900,126518210,9180,9180,9180,9180,0
20250305,121800,126518210,9180,9180,9180,9180,1
20250305,121700,126509030,9140,9150,9150,9140,108
20250305,121600,125521900,9170,9180,9180,9170,5
20250305,121500,125476030,9180,9180,9180,9180,0
20250305,121400,125476030,9180,9180,9180,9180,0
20250305,121300,125476030,9180,9180,9180,9180,0
20250305,121200,125476030,9180,9180,9180,9180,0
20250305,121100,125476030,9180,9180,9180,9180,3
20250305,121000,125448490,9190,9190,9190,9190,42
20250305,120900,125062510,9190,9190,9190,9190,67
20250305,120800,124446780,9190,9190,9190,9190,70
20250305,120700,123803480,9190,9190,9190,9190,68
20250305,120600,123178560,9190,9180,9190,9180,95
20250305,120500,122306190,9180,9180,9180,9180,61
20250305,120400,121746210,9180,9180,9180,9180,44
20250305,120300,121342290,9180,9180,9180,9180,68
20250305,120200,120718050,9180,9180,9180,9180,68
20250305,120100,120093810,9180,9180,9180,9180,68
20250305,120000,119469570,9180,9190,9190,9180,111
20250305,115900,118449500,9190,9190,9190,9190,100
20250305,115800,117530500,9190,9190,9190,9190,87
20250305,115700,116730970,9190,9190,9190,9190,53
20250305,115600,116243900,9190,9190,9190,9190,176
20250305,115500,114626460,9190,9190,9190,9190,69
20250305,115400,113992350,9190,9190,9190,9190,67
20250305,115300,113376620,9190,9190,9190,9190,69
20250305,115200,112742510,9190,9190,9190,9190,68
20250305,115100,112117590,9190,9170,9190,9170,119
20250305,115000,111025210,9160,9160,9160,9160,0
20250305,114900,111025210,9160,9180,9180,9160,107
20250305,114800,110043170,9180,9180,9180,9180,18
20250305,114700,109877930,9180,9190,9190,9180,137
20250305,114600,108619820,9190,9190,9190,9190,74
20250305,114500,107939760,9190,9190,9190,9190,69
20250305,114400,107305650,9190,9190,9190,9190,89
20250305,114300,106487740,9190,9190,9190,9190,21
20250305,114200,106294750,9180,9180,9180,9180,39
20250305,114100,105936730,9180,9190,9190,9180,70
20250305,114000,105293440,9190,9190,9190,9190,65
20250305,113900,104696090,9190,9190,9190,9190,85
20250305,113800,103914940,9190,9180,9190,9180,89
20250305,113700,103097910,9180,9180,9180,9180,45
20250305,113600,102684810,9180,9180,9190,9180,71
20250305,113500,102032450,9190,9180,9190,9180,69
20250305,113400,101398810,9180,9190,9190,9180,150
20250305,113300,100020450,9180,9180,9180,9180,0
20250305,113200,100020450,9180,9190,9190,9180,131
20250305,113100,98816890,9200,9200,9200,9200,2
20250305,113000,98798490,9190,9190,9190,9190,97
20250305,112900,97907060,9190,9190,9190,9190,66
20250305,112800,97300520,9190,9190,9190,9190,64
20250305,112700,96712360,9190,9190,9190,9190,65
20250305,112600,96115010,9190,9190,9190,9190,68
20250305,112500,95490090,9190,9190,9190,9190,65
20250305,112400,94892740,9190,9190,9190,9180,69
20250305,112300,94258650,9190,9190,9190,9190,69
20250305,112200,93624540,9190,9190,9190,9190,70
20250305,112100,92981240,9200,9190,9200,9190,71
20250305,112000,92328740,9190,9190,9190,9190,155
20250305,111900,90904290,9200,9190,9200,9190,23
20250305,111800,90692910,9190,9190,9190,9180,81
20250305,111700,89948680,9190,9190,9190,9190,48
20250305,111600,89507560,9190,9190,9200,9180,128
20250305,111500,88331350,9190,9190,9190,9190,66
20250305,111400,87724810,9180,9180,9180,9180,61
20250305,111300,87164830,9180,9180,9180,9180,67
20250305,111200,86549770,9180,9170,9180,9170,253
20250305,111100,84228610,9170,9170,9170,9170,1
20250305,111000,84219440,9140,9140,9140,9140,0
20250305,110900,84219440,9140,9140,9140,9140,0
20250305,110800,84219440,9140,9140,9140,9140,261
20250305,110700,81833900,9140,9140,9140,9140,67
20250305,110600,81221520,9140,9140,9140,9140,172
20250305,110500,79649440,9130,9130,9130,9130,0
20250305,110400,79649440,9130,9130,9130,9130,12
20250305,110300,79539880,9130,9170,9170,9130,575
20250305,110200,74286650,9170,9170,9170,9170,66
20250305,110100,73681430,9170,9170,9170,9170,47
20250305,110000,73250440,9170,9170,9170,9170,88
20250305,105900,72443480,9170,9170,9170,9170,69
20250305,105800,71810750,9170,9170,9170,9170,67
20250305,105700,71196360,9170,9170,9170,9170,39
20250305,105600,70838730,9180,9180,9180,9180,15
20250305,105500,70701030,9180,9180,9180,9180,3
20250305,105400,70673490,9180,9180,9180,9180,13
20250305,105300,70554150,9180,9180,9180,9180,14
20250305,105200,70425630,9170,9170,9170,9170,0
20250305,105100,70425630,9170,9170,9170,9170,13
20250305,105000,70306420,9170,9170,9170,9170,3
20250305,104900,70278910,9170,9170,9170,9170,11
20250305,104800,70178040,9170,9170,9170,9170,6
20250305,104700,70123020,9170,9170,9170,9170,11
20250305,104600,70022150,9170,9170,9170,9170,14
20250305,104500,69893770,9170,9170,9170,9170,14
20250305,104400,69765390,9170,9170,9170,9170,8
20250305,104300,69692030,9170,9170,9170,9170,7
20250305,104200,69627840,9170,9170,9170,9170,22
20250305,104100,69426100,9170,9170,9170,9170,12
20250305,104000,69316060,9170,9180,9180,9170,41
20250305,103900,68939930,9180,9180,9180,9180,12
20250305,103800,68829770,9180,9180,9180,9180,10
20250305,103700,68737970,9180,9190,9190,9180,31
20250305,103600,68453300,9180,9180,9180,9180,6
20250305,103500,68398220,9180,9180,9180,9180,7
20250305,103400,68333960,9180,9180,9180,9180,15
20250305,103300,68196260,9180,9180,9180,9180,11
20250305,103200,68095280,9180,9180,9180,9180,16
20250305,103100,67948400,9180,9180,9180,9180,10
20250305,103000,67856600,9180,9190,9200,9160,144
20250305,102900,66534470,9200,9200,9200,9200,0
20250305,102800,66534470,9200,9200,9200,9200,0
20250305,102700,66534470,9200,9200,9200,9200,0
20250305,102600,66534470,9200,9200,9200,9200,0
20250305,102500,66534470,9200,9190,9200,9190,46
20250305,102400,66111400,9180,9180,9180,9180,0
20250305,102300,66111400,9180,9190,9190,9180,34
20250305,102200,65799120,9180,9170,9180,9170,24
20250305,102100,65578890,9160,9160,9160,9160,0
20250305,102000,65578890,9160,9190,9190,9160,269
20250305,101900,63109420,9200,9200,9200,9200,0
20250305,101800,63109420,9200,9200,9200,9200,0
20250305,101700,63109420,9200,9200,9200,9200,2
20250305,101600,63091020,9200,9180,9200,9180,157
20250305,101500,61646690,9150,9150,9150,9150,0
20250305,101400,61646690,9150,9150,9150,9150,0
20250305,101300,61646690,9150,9150,9150,9150,0
20250305,101200,61646690,9150,9150,9150,9150,0
20250305,101100,61646690,9150,9150,9150,9150,10
20250305,101000,61555190,9140,9140,9140,9140,0
20250305,100900,61555190,9140,9190,9190,9130,157
20250305,100800,60116820,9190,9190,9190,9190,2
20250305,100700,60098440,9190,9190,9190,9190,15
20250305,100600,59960590,9170,9170,9170,9170,0
20250305,100500,59960590,9170,9170,9170,9170,0
20250305,100400,59960590,9170,9170,9170,9170,16
20250305,100300,59813870,9170,9170,9170,9170,15
20250305,100200,59676320,9170,9170,9170,9170,23
20250305,100100,59465410,9170,9180,9190,9170,82
20250305,100000,58712310,9180,9180,9180,9180,18
20250305,095900,58547070,9160,9160,9160,9160,0
20250305,095800,58547070,9160,9160,9160,9160,0
20250305,095700,58547070,9160,9160,9160,9160,0
20250305,095600,58547070,9160,9160,9160,9160,23
20250305,095500,58336390,9160,9170,9170,9160,37
20250305,095400,57997360,9170,9180,9180,9170,22
20250305,095300,57795590,9180,9190,9190,9180,18
20250305,095200,57630290,9180,9170,9180,9170,14
20250305,095100,57501850,9160,9160,9160,9160,0
20250305,095000,57501850,9160,9190,9200,9160,71
20250305,094900,56850250,9190,9190,9190,9190,12
20250305,094800,56739970,9190,9170,9190,9170,139
20250305,094700,55464230,9160,9160,9160,9160,79
20250305,094600,54740590,9160,9150,9160,9150,20
20250305,094500,54557510,9150,9150,9150,9150,24
20250305,094400,54337910,9160,9160,9160,9160,12
20250305,094300,54227990,9160,9140,9160,9140,21
20250305,094200,54035740,9140,9140,9140,9140,15
20250305,094100,53898640,9140,9140,9140,9140,17
20250305,094000,53743260,9140,9150,9150,9140,27
20250305,093900,53496470,9160,9160,9160,9160,0
20250305,093800,53496470,9160,9160,9160,9160,0
20250305,093700,53496470,9160,9160,9160,9160,0
20250305,093600,53496470,9160,9160,9160,9160,0
20250305,093500,53496470,9160,9160,9160,9160,0
20250305,093400,53496470,9160,9150,9160,9150,50
20250305,093300,53038480,9150,9150,9150,9150,50
20250305,093200,52580980,9150,9150,9150,9150,0
20250305,093100,52580980,9150,9150,9150,9150,0
20250305,093000,52580980,9150,9150,9150,9150,40
20250305,092900,52214980,9170,9170,9170,9170,0
20250305,092800,52214980,9170,9170,9170,9170,0
20250305,092700,52214980,9170,9170,9170,9170,0
20250305,092600,52214980,9170,9170,9170,9170,0
20250305,092500,52214980,9170,9170,9170,9170,0
20250305,092400,52214980,9170,9170,9170,9170,0
20250305,092300,52214980,9170,9170,9170,9170,0
20250305,092200,52214980,9170,9170,9170,9170,0
20250305,092100,52214980,9170,9170,9170,9170,0
20250305,092000,52214980,9170,9130,9170,9130,6
20250305,091900,52160060,9050,9050,9050,9050,0
20250305,091800,52160060,9050,9090,9090,9050,3696
20250305,091700,18703040,9100,9100,9100,9100,795
20250305,091600,11468540,9100,9100,9100,9100,509
20250305,091500,6836640,9100,9100,9100,9100,0
20250305,091400,6836640,9100,9100,9100,9100,0
20250305,091300,6836640,9100,9100,9100,9100,151
20250305,091200,5462540,9100,9100,9100,9100,171
20250305,091100,3906440,9130,9130,9130,9130,22
20250305,091000,3705580,9140,9140,9140,9140,0
20250305,090900,3705580,9140,9140,9140,9140,8
20250305,090800,3632460,9140,9180,9180,9140,97
20250305,090700,2745680,9170,9180,9180,9170,28
20250305,090600,2488870,9190,9190,9190,9190,0
20250305,090500,2488870,9190,9190,9190,9190,1
20250305,090400,2479680,9180,9180,9180,9180,0
20250305,090300,2479680,9180,9180,9180,9180,0
20250305,090200,2479680,9180,9180,9180,9180,0
20250305,090100,2479680,9180,9180,9180,9180,0
20250305,090000,2479680,9180,9100,9180,9100,272
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195300 281720850 9170 9170 9170 9170 1573
3 20250305 195200 281720850 9170 9170 9170 9170 0
4 20250305 195100 281720850 9170 9170 9170 9170 0
5 20250305 195000 281720850 9170 9170 9170 9170 0
6 20250305 194900 281720850 9170 9170 9170 9170 0
7 20250305 194800 281720850 9170 9170 9170 9170 0
8 20250305 194700 281720850 9170 9170 9170 9170 0
9 20250305 194600 281720850 9170 9170 9170 9170 0
10 20250305 194500 281720850 9170 9170 9170 9170 0
11 20250305 194400 281720850 9170 9170 9170 9170 0
12 20250305 194300 281720850 9170 9170 9170 9170 0
13 20250305 194200 281720850 9170 9170 9170 9170 0
14 20250305 194100 281720850 9170 9170 9170 9170 0
15 20250305 194000 281720850 9170 9170 9170 9170 0
16 20250305 193900 281720850 9170 9170 9170 9170 0
17 20250305 193800 281720850 9170 9170 9170 9170 0
18 20250305 193700 281720850 9170 9170 9170 9170 0
19 20250305 193600 281720850 9170 9170 9170 9170 0
20 20250305 193500 281720850 9170 9170 9170 9170 0
21 20250305 193400 281720850 9170 9170 9170 9170 0
22 20250305 193300 281720850 9170 9170 9170 9170 0
23 20250305 193200 281720850 9170 9170 9170 9170 0
24 20250305 193100 281720850 9170 9170 9170 9170 0
25 20250305 193000 281720850 9170 9170 9170 9170 0
26 20250305 192900 281720850 9170 9170 9170 9170 0
27 20250305 192800 281720850 9170 9170 9170 9170 0
28 20250305 192700 281720850 9170 9170 9170 9170 0
29 20250305 192600 281720850 9170 9170 9170 9170 0
30 20250305 192500 281720850 9170 9170 9170 9170 0
31 20250305 192400 281720850 9170 9170 9170 9170 0
32 20250305 192300 281720850 9170 9170 9170 9170 1573
33 20250305 192200 281720850 9170 9170 9170 9170 0
34 20250305 192100 281720850 9170 9170 9170 9170 0
35 20250305 192000 281720850 9170 9170 9170 9170 0
36 20250305 191900 281720850 9170 9170 9170 9170 0
37 20250305 191800 281720850 9170 9170 9170 9170 0
38 20250305 191700 281720850 9170 9170 9170 9170 0
39 20250305 191600 281720850 9170 9170 9170 9170 0
40 20250305 191500 281720850 9170 9170 9170 9170 0
41 20250305 191400 281720850 9170 9170 9170 9170 0
42 20250305 191300 281720850 9170 9170 9170 9170 0
43 20250305 191200 281720850 9170 9170 9170 9170 0
44 20250305 191100 281720850 9170 9170 9170 9170 0
45 20250305 191000 281720850 9170 9170 9170 9170 0
46 20250305 190900 281720850 9170 9170 9170 9170 0
47 20250305 190800 281720850 9170 9170 9170 9170 0
48 20250305 190700 281720850 9170 9170 9170 9170 0
49 20250305 190600 281720850 9170 9170 9170 9170 0
50 20250305 190500 281720850 9170 9170 9170 9170 0
51 20250305 190400 281720850 9170 9170 9170 9170 0
52 20250305 190300 281720850 9170 9170 9170 9170 0
53 20250305 190200 281720850 9170 9170 9170 9170 0
54 20250305 190100 281720850 9170 9170 9170 9170 0
55 20250305 190000 281720850 9170 9170 9170 9170 0
56 20250305 185900 281720850 9170 9170 9170 9170 0
57 20250305 185800 281720850 9170 9170 9170 9170 0
58 20250305 185700 281720850 9170 9170 9170 9170 0
59 20250305 185600 281720850 9170 9170 9170 9170 0
60 20250305 185500 281720850 9170 9170 9170 9170 0
61 20250305 185400 281720850 9170 9170 9170 9170 0
62 20250305 185300 281720850 9170 9170 9170 9170 1573
63 20250305 185200 281720850 9170 9170 9170 9170 0
64 20250305 185100 281720850 9170 9170 9170 9170 0
65 20250305 185000 281720850 9170 9170 9170 9170 0
66 20250305 184900 281720850 9170 9170 9170 9170 0
67 20250305 184800 281720850 9170 9170 9170 9170 0
68 20250305 184700 281720850 9170 9170 9170 9170 0
69 20250305 184600 281720850 9170 9170 9170 9170 0
70 20250305 184500 281720850 9170 9170 9170 9170 0
71 20250305 184400 281720850 9170 9170 9170 9170 0
72 20250305 184300 281720850 9170 9170 9170 9170 0
73 20250305 184200 281720850 9170 9170 9170 9170 0
74 20250305 184100 281720850 9170 9170 9170 9170 0
75 20250305 184000 281720850 9170 9170 9170 9170 0
76 20250305 183900 281720850 9170 9170 9170 9170 0
77 20250305 183800 281720850 9170 9170 9170 9170 0
78 20250305 183700 281720850 9170 9170 9170 9170 0
79 20250305 183600 281720850 9170 9170 9170 9170 0
80 20250305 183500 281720850 9170 9170 9170 9170 0
81 20250305 183400 281720850 9170 9170 9170 9170 0
82 20250305 183300 281720850 9170 9170 9170 9170 0
83 20250305 183200 281720850 9170 9170 9170 9170 0
84 20250305 183100 281720850 9170 9170 9170 9170 0
85 20250305 183000 281720850 9170 9170 9170 9170 0
86 20250305 182900 281720850 9170 9170 9170 9170 0
87 20250305 182800 281720850 9170 9170 9170 9170 0
88 20250305 182700 281720850 9170 9170 9170 9170 0
89 20250305 182600 281720850 9170 9170 9170 9170 0
90 20250305 182500 281720850 9170 9170 9170 9170 0
91 20250305 182400 281720850 9170 9170 9170 9170 0
92 20250305 182300 281720850 9170 9170 9170 9170 1573
93 20250305 182200 281720850 9170 9170 9170 9170 0
94 20250305 182100 281720850 9170 9170 9170 9170 0
95 20250305 182000 281720850 9170 9170 9170 9170 0
96 20250305 181900 281720850 9170 9170 9170 9170 0
97 20250305 181800 281720850 9170 9170 9170 9170 0
98 20250305 181700 281720850 9170 9170 9170 9170 0
99 20250305 181600 281720850 9170 9170 9170 9170 0
100 20250305 181500 281720850 9170 9170 9170 9170 0
101 20250305 181400 281720850 9170 9170 9170 9170 0
102 20250305 181300 281720850 9170 9170 9170 9170 0
103 20250305 181200 281720850 9170 9170 9170 9170 0
104 20250305 181100 281720850 9170 9170 9170 9170 0
105 20250305 181000 281720850 9170 9170 9170 9170 0
106 20250305 180900 281720850 9170 9170 9170 9170 0
107 20250305 180800 281720850 9170 9170 9170 9170 0
108 20250305 180700 281720850 9170 9170 9170 9170 0
109 20250305 180600 281720850 9170 9170 9170 9170 0
110 20250305 180500 281720850 9170 9170 9170 9170 0
111 20250305 180400 281720850 9170 9170 9170 9170 0
112 20250305 180300 281720850 9170 9170 9170 9170 0
113 20250305 180200 281720850 9170 9170 9170 9170 0
114 20250305 180100 281720850 9170 9170 9170 9170 0
115 20250305 180000 281720850 9170 9170 9170 9170 0
116 20250305 175900 281720850 9170 9170 9170 9170 0
117 20250305 175800 281720850 9170 9170 9170 9170 0
118 20250305 175700 281720850 9170 9170 9170 9170 0
119 20250305 175600 281720850 9170 9170 9170 9170 0
120 20250305 175500 281720850 9170 9170 9170 9170 0
121 20250305 175400 281720850 9170 9170 9170 9170 0
122 20250305 175300 281720850 9170 9170 9170 9170 1573
123 20250305 175200 281720850 9170 9170 9170 9170 0
124 20250305 175100 281720850 9170 9170 9170 9170 0
125 20250305 175000 281720850 9170 9170 9170 9170 0
126 20250305 174900 281720850 9170 9170 9170 9170 0
127 20250305 174800 281720850 9170 9170 9170 9170 0
128 20250305 174700 281720850 9170 9170 9170 9170 0
129 20250305 174600 281720850 9170 9170 9170 9170 0
130 20250305 174500 281720850 9170 9170 9170 9170 0
131 20250305 174400 281720850 9170 9170 9170 9170 0
132 20250305 174300 281720850 9170 9170 9170 9170 0
133 20250305 174200 281720850 9170 9170 9170 9170 0
134 20250305 174100 281720850 9170 9170 9170 9170 0
135 20250305 174000 281720850 9170 9170 9170 9170 0
136 20250305 173900 281720850 9170 9170 9170 9170 0
137 20250305 173800 281720850 9170 9170 9170 9170 0
138 20250305 173700 281720850 9170 9170 9170 9170 0
139 20250305 173600 281720850 9170 9170 9170 9170 0
140 20250305 173500 281720850 9170 9170 9170 9170 0
141 20250305 173400 281720850 9170 9170 9170 9170 0
142 20250305 173300 281720850 9170 9170 9170 9170 0
143 20250305 173200 281720850 9170 9170 9170 9170 0
144 20250305 173100 281720850 9170 9170 9170 9170 0
145 20250305 173000 281720850 9170 9170 9170 9170 0
146 20250305 172900 281720850 9170 9170 9170 9170 0
147 20250305 172800 281720850 9170 9170 9170 9170 0
148 20250305 172700 281720850 9170 9170 9170 9170 0
149 20250305 172600 281720850 9170 9170 9170 9170 0
150 20250305 172500 281720850 9170 9170 9170 9170 0
151 20250305 172400 281720850 9170 9170 9170 9170 0
152 20250305 172300 281720850 9170 9170 9170 9170 1573
153 20250305 172200 281720850 9170 9170 9170 9170 0
154 20250305 172100 281720850 9170 9170 9170 9170 0
155 20250305 172000 281720850 9170 9170 9170 9170 0
156 20250305 171900 281720850 9170 9170 9170 9170 0
157 20250305 171800 281720850 9170 9170 9170 9170 0
158 20250305 171700 281720850 9170 9170 9170 9170 0
159 20250305 171600 281720850 9170 9170 9170 9170 0
160 20250305 171500 281720850 9170 9170 9170 9170 0
161 20250305 171400 281720850 9170 9170 9170 9170 0
162 20250305 171300 281720850 9170 9170 9170 9170 0
163 20250305 171200 281720850 9170 9170 9170 9170 0
164 20250305 171100 281720850 9170 9170 9170 9170 0
165 20250305 171000 281720850 9170 9170 9170 9170 0
166 20250305 170900 281720850 9170 9170 9170 9170 0
167 20250305 170800 281720850 9170 9170 9170 9170 0
168 20250305 170700 281720850 9170 9170 9170 9170 0
169 20250305 170600 281720850 9170 9170 9170 9170 0
170 20250305 170500 281720850 9170 9170 9170 9170 0
171 20250305 170400 281720850 9170 9170 9170 9170 0
172 20250305 170300 281720850 9170 9170 9170 9170 0
173 20250305 170200 281720850 9170 9170 9170 9170 0
174 20250305 170100 281720850 9170 9170 9170 9170 0
175 20250305 170000 281720850 9170 9170 9170 9170 0
176 20250305 165900 281720850 9170 9170 9170 9170 0
177 20250305 165800 281720850 9170 9170 9170 9170 0
178 20250305 165700 281720850 9170 9170 9170 9170 0
179 20250305 165600 281720850 9170 9170 9170 9170 0
180 20250305 165500 281720850 9170 9170 9170 9170 0
181 20250305 165400 281720850 9170 9170 9170 9170 0
182 20250305 165300 281720850 9170 9170 9170 9170 1573
183 20250305 165200 281720850 9170 9170 9170 9170 0
184 20250305 165100 281720850 9170 9170 9170 9170 0
185 20250305 165000 281720850 9170 9170 9170 9170 0
186 20250305 164900 281720850 9170 9170 9170 9170 0
187 20250305 164800 281720850 9170 9170 9170 9170 0
188 20250305 164700 281720850 9170 9170 9170 9170 0
189 20250305 164600 281720850 9170 9170 9170 9170 0
190 20250305 164500 281720850 9170 9170 9170 9170 0
191 20250305 164400 281720850 9170 9170 9170 9170 0
192 20250305 164300 281720850 9170 9170 9170 9170 0
193 20250305 164200 281720850 9170 9170 9170 9170 0
194 20250305 164100 281720850 9170 9170 9170 9170 0
195 20250305 164000 281720850 9170 9170 9170 9170 0
196 20250305 163900 281720850 9170 9170 9170 9170 0
197 20250305 163800 281720850 9170 9170 9170 9170 0
198 20250305 163700 281720850 9170 9170 9170 9170 0
199 20250305 163600 281720850 9170 9170 9170 9170 0
200 20250305 163500 281720850 9170 9170 9170 9170 0
201 20250305 163400 281720850 9170 9170 9170 9170 0
202 20250305 163300 281720850 9170 9170 9170 9170 0
203 20250305 163200 281720850 9170 9170 9170 9170 0
204 20250305 163100 281720850 9170 9170 9170 9170 0
205 20250305 163000 281720850 9170 9170 9170 9170 0
206 20250305 162900 281720850 9170 9170 9170 9170 0
207 20250305 162800 281720850 9170 9170 9170 9170 0
208 20250305 162700 281720850 9170 9170 9170 9170 0
209 20250305 162600 281720850 9170 9170 9170 9170 0
210 20250305 162500 281720850 9170 9170 9170 9170 0
211 20250305 162400 281720850 9170 9170 9170 9170 0
212 20250305 162300 281720850 9170 9170 9170 9170 1573
213 20250305 162200 281720850 9170 9170 9170 9170 0
214 20250305 162100 281720850 9170 9170 9170 9170 0
215 20250305 162000 281720850 9170 9170 9170 9170 0
216 20250305 161900 281720850 9170 9170 9170 9170 0
217 20250305 161800 281720850 9170 9170 9170 9170 0
218 20250305 161700 281720850 9170 9170 9170 9170 0
219 20250305 161600 281720850 9170 9170 9170 9170 0
220 20250305 161500 281720850 9170 9170 9170 9170 0
221 20250305 161400 281720850 9170 9170 9170 9170 0
222 20250305 161300 281720850 9170 9170 9170 9170 0
223 20250305 161200 281720850 9170 9170 9170 9170 0
224 20250305 161100 281720850 9170 9170 9170 9170 0
225 20250305 161000 281720850 9170 9170 9170 9170 0
226 20250305 160900 281720850 9170 9170 9170 9170 0
227 20250305 160800 281720850 9170 9170 9170 9170 0
228 20250305 160700 281720850 9170 9170 9170 9170 0
229 20250305 160600 281720850 9170 9170 9170 9170 0
230 20250305 160500 281720850 9170 9170 9170 9170 0
231 20250305 160400 281720850 9170 9170 9170 9170 0
232 20250305 160300 281720850 9170 9170 9170 9170 0
233 20250305 160200 281720850 9170 9170 9170 9170 0
234 20250305 160100 281720850 9170 9170 9170 9170 0
235 20250305 160000 281720850 9170 9170 9170 9170 0
236 20250305 155900 281720850 9170 9170 9170 9170 0
237 20250305 155800 281720850 9170 9170 9170 9170 0
238 20250305 155700 281720850 9170 9170 9170 9170 0
239 20250305 155600 281720850 9170 9170 9170 9170 0
240 20250305 155500 281720850 9170 9170 9170 9170 0
241 20250305 155400 281720850 9170 9170 9170 9170 0
242 20250305 155300 281720850 9170 9170 9170 9170 1573
243 20250305 155200 281720850 9170 9170 9170 9170 0
244 20250305 155100 281720850 9170 9170 9170 9170 0
245 20250305 155000 281720850 9170 9170 9170 9170 0
246 20250305 154900 281720850 9170 9170 9170 9170 0
247 20250305 154800 281720850 9170 9170 9170 9170 0
248 20250305 154700 281720850 9170 9170 9170 9170 0
249 20250305 154600 281720850 9170 9170 9170 9170 0
250 20250305 154500 281720850 9170 9170 9170 9170 0
251 20250305 154400 281720850 9170 9170 9170 9170 0
252 20250305 154300 281720850 9170 9170 9170 9170 0
253 20250305 154200 281720850 9170 9170 9170 9170 0
254 20250305 154100 281720850 9170 9170 9170 9170 0
255 20250305 154000 281720850 9170 9170 9170 9170 0
256 20250305 153900 281720850 9170 9170 9170 9170 0
257 20250305 153800 281720850 9170 9170 9170 9170 0
258 20250305 153700 281720850 9170 9170 9170 9170 0
259 20250305 153600 281720850 9170 9170 9170 9170 0
260 20250305 153500 281720850 9170 9170 9170 9170 0
261 20250305 153400 281720850 9170 9170 9170 9170 0
262 20250305 153300 281720850 9170 9170 9170 9170 0
263 20250305 153200 281720850 9170 9170 9170 9170 0
264 20250305 153100 281720850 9170 9170 9170 9170 0
265 20250305 153000 281720850 9170 9170 9170 9170 1573
266 20250305 152900 267296440 9150 9150 9150 9150 0
267 20250305 152800 267296440 9150 9150 9150 9150 0
268 20250305 152700 267296440 9150 9150 9150 9150 0
269 20250305 152600 267296440 9150 9150 9150 9150 0
270 20250305 152500 267296440 9150 9150 9150 9150 0
271 20250305 152400 267296440 9150 9150 9150 9150 0
272 20250305 152300 267296440 9150 9150 9150 9150 0
273 20250305 152200 267296440 9150 9150 9150 9150 0
274 20250305 152100 267296440 9150 9150 9150 9150 0
275 20250305 152000 267296440 9150 9150 9150 9150 0
276 20250305 151900 267296440 9150 9150 9150 9150 38
277 20250305 151800 266948740 9150 9150 9160 9150 289
278 20250305 151700 264304200 9150 9150 9150 9150 19
279 20250305 151600 264130350 9150 9140 9150 9140 34
280 20250305 151500 263819440 9140 9140 9140 9140 132
281 20250305 151400 262612960 9140 9140 9140 9140 368
282 20250305 151300 259249440 9140 9140 9140 9140 19
283 20250305 151200 259075780 9140 9140 9140 9140 200
284 20250305 151100 257247780 9150 9150 9150 9150 500
285 20250305 151000 252672780 9150 9150 9160 9150 655
286 20250305 150900 246679370 9150 9150 9150 9150 946
287 20250305 150800 238023470 9160 9160 9160 9160 0
288 20250305 150700 238023470 9160 9150 9160 9150 50
289 20250305 150600 237565760 9150 9150 9150 9150 200
290 20250305 150500 235735760 9150 9150 9150 9150 400
291 20250305 150400 232075760 9150 9150 9150 9150 333
292 20250305 150300 229028810 9160 9100 9160 9100 48
293 20250305 150200 228589190 9150 9140 9150 9140 1000
294 20250305 150100 219443190 9160 9160 9160 9160 1
295 20250305 150000 219434030 9160 9160 9160 9160 0
296 20250305 145900 219434030 9160 9160 9160 9160 0
297 20250305 145800 219434030 9160 9160 9160 9160 1
298 20250305 145700 219424870 9160 9160 9160 9160 1
299 20250305 145600 219415710 9150 9150 9150 9150 3
300 20250305 145500 219388260 9160 9160 9160 9160 49
301 20250305 145400 218939420 9160 9160 9160 9160 44
302 20250305 145300 218536380 9160 9160 9160 9160 61
303 20250305 145200 217977620 9160 9160 9160 9160 61
304 20250305 145100 217418860 9160 9150 9160 9150 79
305 20250305 145000 216695990 9150 9160 9160 9150 61
306 20250305 144900 216137640 9150 9160 9160 9150 53
307 20250305 144800 215652560 9150 9140 9150 9140 27
308 20250305 144700 215405580 9140 9150 9150 9140 85
309 20250305 144600 214628240 9150 9150 9160 9150 43
310 20250305 144500 214234770 9150 9150 9150 9150 57
311 20250305 144400 213713220 9130 9130 9130 9130 31
312 20250305 144300 213430190 9130 9120 9130 9120 288
313 20250305 144200 210802060 9120 9120 9120 9120 178
314 20250305 144100 209178700 9120 9130 9130 9120 161
315 20250305 144000 207710160 9130 9150 9150 9130 91
316 20250305 143900 206878720 9150 9150 9150 9150 57
317 20250305 143800 206357170 9160 9160 9160 9150 142
318 20250305 143700 205056460 9120 9120 9120 9120 0
319 20250305 143600 205056460 9120 9120 9120 9120 10
320 20250305 143500 204965260 9120 9120 9120 9120 258
321 20250305 143400 202612300 9120 9130 9130 9120 751
322 20250305 143300 195759490 9130 9180 9180 9130 380
323 20250305 143200 192285260 9180 9180 9180 9180 38
324 20250305 143100 191936420 9180 9180 9180 9180 2
325 20250305 143000 191918060 9140 9170 9170 9130 158
326 20250305 142900 190472280 9170 9170 9170 9170 17
327 20250305 142800 190316390 9170 9170 9170 9170 60
328 20250305 142700 189766190 9170 9170 9170 9170 62
329 20250305 142600 189197650 9180 9180 9180 9180 59
330 20250305 142500 188656030 9180 9180 9180 9180 40
331 20250305 142400 188288830 9180 9180 9180 9180 61
332 20250305 142300 187728850 9180 9180 9180 9180 64
333 20250305 142200 187141330 9180 9180 9180 9180 62
334 20250305 142100 186572170 9180 9170 9180 9170 82
335 20250305 142000 185820210 9170 9170 9170 9170 18
336 20250305 141900 185655150 9170 9170 9170 9170 58
337 20250305 141800 185123290 9170 9170 9170 9170 41
338 20250305 141700 184747320 9170 9170 9170 9170 61
339 20250305 141600 184187950 9170 9170 9180 9170 61
340 20250305 141500 183628570 9170 9170 9170 9170 57
341 20250305 141400 183105880 9170 9170 9170 9170 43
342 20250305 141300 182711570 9170 9170 9170 9170 61
343 20250305 141200 182152200 9170 9180 9180 9170 58
344 20250305 141100 181620160 9190 9190 9190 9180 121
345 20250305 141000 180508350 9190 9190 9190 9190 1042
346 20250305 140900 170932370 9190 9190 9190 9190 60
347 20250305 140800 170380970 9190 9190 9190 9190 81
348 20250305 140700 169636580 9180 9180 9180 9180 626
349 20250305 140600 163889900 9180 9170 9180 9170 203
350 20250305 140500 162028180 9170 9170 9170 9170 60
351 20250305 140400 161477980 9170 9160 9170 9160 181
352 20250305 140300 159819800 9150 9150 9150 9150 737
353 20250305 140200 153076250 9150 9150 9150 9150 913
354 20250305 140100 144722300 9150 9160 9160 9150 88
355 20250305 140000 143916880 9150 9150 9150 9150 74
356 20250305 135900 143239780 9150 9150 9150 9150 39
357 20250305 135800 142882930 9140 9140 9140 9140 76
358 20250305 135700 142188290 9140 9140 9140 9140 0
359 20250305 135600 142188290 9140 9150 9150 9140 42
360 20250305 135500 141804020 9150 9160 9160 9150 100
361 20250305 135400 140888840 9160 9160 9160 9160 64
362 20250305 135300 140302600 9160 9170 9170 9160 76
363 20250305 135200 139606050 9170 9170 9170 9170 39
364 20250305 135100 139248420 9170 9170 9170 9170 67
365 20250305 135000 138634030 9170 9170 9170 9170 100
366 20250305 134900 137717030 9170 9160 9170 9160 52
367 20250305 134800 137240260 9150 9150 9150 9150 21
368 20250305 134700 137048110 9150 9170 9170 9150 45
369 20250305 134600 136635800 9170 9140 9170 9140 119
370 20250305 134500 135546630 9130 9130 9130 9130 37
371 20250305 134400 135208820 9130 9130 9130 9130 64
372 20250305 134300 134624500 9120 9120 9120 9120 19
373 20250305 134200 134451220 9120 9120 9120 9120 60
374 20250305 134100 133904020 9120 9120 9120 9120 2
375 20250305 134000 133885780 9120 9120 9120 9120 0
376 20250305 133900 133885780 9120 9120 9120 9120 0
377 20250305 133800 133885780 9120 9120 9120 9120 1
378 20250305 133700 133876660 9110 9110 9110 9110 2
379 20250305 133600 133858440 9110 9120 9120 9110 3
380 20250305 133500 133831100 9120 9100 9120 9100 35
381 20250305 133400 133512580 9110 9110 9110 9110 40
382 20250305 133300 133148180 9110 9110 9110 9110 0
383 20250305 133200 133148180 9110 9110 9110 9110 0
384 20250305 133100 133148180 9110 9110 9110 9110 0
385 20250305 133000 133148180 9110 9110 9110 9110 18
386 20250305 132900 132984200 9110 9110 9110 9110 0
387 20250305 132800 132984200 9110 9110 9110 9110 1
388 20250305 132700 132975090 9110 9110 9110 9110 0
389 20250305 132600 132975090 9110 9110 9110 9110 3
390 20250305 132500 132947760 9110 9110 9110 9110 0
391 20250305 132400 132947760 9110 9110 9110 9110 0
392 20250305 132300 132947760 9110 9110 9110 9110 0
393 20250305 132200 132947760 9110 9110 9110 9110 0
394 20250305 132100 132947760 9110 9110 9110 9110 21
395 20250305 132000 132756450 9110 9120 9120 9110 65
396 20250305 131900 132164070 9120 9120 9120 9120 0
397 20250305 131800 132164070 9120 9120 9120 9120 0
398 20250305 131700 132164070 9120 9120 9120 9120 0
399 20250305 131600 132164070 9120 9140 9140 9120 2
400 20250305 131500 132145810 9130 9130 9130 9130 0
401 20250305 131400 132145810 9130 9140 9140 9130 96
402 20250305 131300 131268380 9180 9180 9180 9180 0
403 20250305 131200 131268380 9180 9180 9180 9180 70
404 20250305 131100 130625780 9180 9180 9180 9180 2
405 20250305 131000 130607420 9170 9170 9170 9170 18
406 20250305 130900 130442360 9170 9170 9170 9170 0
407 20250305 130800 130442360 9170 9170 9170 9170 300
408 20250305 130700 127691360 9160 9160 9160 9160 0
409 20250305 130600 127691360 9160 9160 9160 9160 2
410 20250305 130500 127673040 9170 9170 9170 9170 1
411 20250305 130400 127663870 9170 9170 9170 9170 0
412 20250305 130300 127663870 9170 9170 9170 9170 0
413 20250305 130200 127663870 9170 9170 9170 9170 0
414 20250305 130100 127663870 9170 9170 9170 9170 2
415 20250305 130000 127645530 9160 9160 9160 9160 22
416 20250305 125900 127444010 9160 9160 9160 9160 0
417 20250305 125800 127444010 9160 9160 9160 9160 0
418 20250305 125700 127444010 9160 9160 9160 9160 0
419 20250305 125600 127444010 9160 9160 9160 9160 3
420 20250305 125500 127416530 9170 9170 9170 9170 0
421 20250305 125400 127416530 9170 9170 9170 9170 0
422 20250305 125300 127416530 9170 9170 9170 9170 0
423 20250305 125200 127416530 9170 9170 9170 9170 0
424 20250305 125100 127416530 9170 9170 9170 9170 1
425 20250305 125000 127407360 9160 9160 9160 9160 18
426 20250305 124900 127242480 9170 9170 9170 9170 0
427 20250305 124800 127242480 9170 9170 9170 9170 1
428 20250305 124700 127233310 9160 9160 9160 9160 0
429 20250305 124600 127233310 9160 9170 9170 9160 4
430 20250305 124500 127196660 9170 9170 9170 9170 0
431 20250305 124400 127196660 9170 9170 9170 9170 0
432 20250305 124300 127196660 9170 9170 9170 9170 0
433 20250305 124200 127196660 9170 9170 9170 9170 0
434 20250305 124100 127196660 9170 9170 9170 9170 1
435 20250305 124000 127187490 9160 9160 9160 9160 20
436 20250305 123900 127004290 9170 9170 9170 9170 0
437 20250305 123800 127004290 9170 9170 9170 9170 0
438 20250305 123700 127004290 9170 9170 9170 9170 0
439 20250305 123600 127004290 9170 9180 9180 9170 3
440 20250305 123500 126976770 9180 9180 9180 9180 0
441 20250305 123400 126976770 9180 9180 9180 9180 0
442 20250305 123300 126976770 9180 9180 9180 9180 2
443 20250305 123200 126958410 9180 9180 9180 9180 0
444 20250305 123100 126958410 9180 9180 9180 9180 1
445 20250305 123000 126949230 9170 9170 9170 9170 20
446 20250305 122900 126765830 9180 9180 9180 9180 0
447 20250305 122800 126765830 9180 9180 9180 9180 1
448 20250305 122700 126756650 9170 9170 9170 9170 0
449 20250305 122600 126756650 9170 9170 9170 9170 2
450 20250305 122500 126738310 9180 9180 9180 9180 0
451 20250305 122400 126738310 9180 9180 9180 9180 0
452 20250305 122300 126738310 9180 9180 9180 9180 0
453 20250305 122200 126738310 9180 9180 9180 9180 0
454 20250305 122100 126738310 9180 9180 9180 9180 2
455 20250305 122000 126719950 9170 9170 9170 9170 22
456 20250305 121900 126518210 9180 9180 9180 9180 0
457 20250305 121800 126518210 9180 9180 9180 9180 1
458 20250305 121700 126509030 9140 9150 9150 9140 108
459 20250305 121600 125521900 9170 9180 9180 9170 5
460 20250305 121500 125476030 9180 9180 9180 9180 0
461 20250305 121400 125476030 9180 9180 9180 9180 0
462 20250305 121300 125476030 9180 9180 9180 9180 0
463 20250305 121200 125476030 9180 9180 9180 9180 0
464 20250305 121100 125476030 9180 9180 9180 9180 3
465 20250305 121000 125448490 9190 9190 9190 9190 42
466 20250305 120900 125062510 9190 9190 9190 9190 67
467 20250305 120800 124446780 9190 9190 9190 9190 70
468 20250305 120700 123803480 9190 9190 9190 9190 68
469 20250305 120600 123178560 9190 9180 9190 9180 95
470 20250305 120500 122306190 9180 9180 9180 9180 61
471 20250305 120400 121746210 9180 9180 9180 9180 44
472 20250305 120300 121342290 9180 9180 9180 9180 68
473 20250305 120200 120718050 9180 9180 9180 9180 68
474 20250305 120100 120093810 9180 9180 9180 9180 68
475 20250305 120000 119469570 9180 9190 9190 9180 111
476 20250305 115900 118449500 9190 9190 9190 9190 100
477 20250305 115800 117530500 9190 9190 9190 9190 87
478 20250305 115700 116730970 9190 9190 9190 9190 53
479 20250305 115600 116243900 9190 9190 9190 9190 176
480 20250305 115500 114626460 9190 9190 9190 9190 69
481 20250305 115400 113992350 9190 9190 9190 9190 67
482 20250305 115300 113376620 9190 9190 9190 9190 69
483 20250305 115200 112742510 9190 9190 9190 9190 68
484 20250305 115100 112117590 9190 9170 9190 9170 119
485 20250305 115000 111025210 9160 9160 9160 9160 0
486 20250305 114900 111025210 9160 9180 9180 9160 107
487 20250305 114800 110043170 9180 9180 9180 9180 18
488 20250305 114700 109877930 9180 9190 9190 9180 137
489 20250305 114600 108619820 9190 9190 9190 9190 74
490 20250305 114500 107939760 9190 9190 9190 9190 69
491 20250305 114400 107305650 9190 9190 9190 9190 89
492 20250305 114300 106487740 9190 9190 9190 9190 21
493 20250305 114200 106294750 9180 9180 9180 9180 39
494 20250305 114100 105936730 9180 9190 9190 9180 70
495 20250305 114000 105293440 9190 9190 9190 9190 65
496 20250305 113900 104696090 9190 9190 9190 9190 85
497 20250305 113800 103914940 9190 9180 9190 9180 89
498 20250305 113700 103097910 9180 9180 9180 9180 45
499 20250305 113600 102684810 9180 9180 9190 9180 71
500 20250305 113500 102032450 9190 9180 9190 9180 69
501 20250305 113400 101398810 9180 9190 9190 9180 150
502 20250305 113300 100020450 9180 9180 9180 9180 0
503 20250305 113200 100020450 9180 9190 9190 9180 131
504 20250305 113100 98816890 9200 9200 9200 9200 2
505 20250305 113000 98798490 9190 9190 9190 9190 97
506 20250305 112900 97907060 9190 9190 9190 9190 66
507 20250305 112800 97300520 9190 9190 9190 9190 64
508 20250305 112700 96712360 9190 9190 9190 9190 65
509 20250305 112600 96115010 9190 9190 9190 9190 68
510 20250305 112500 95490090 9190 9190 9190 9190 65
511 20250305 112400 94892740 9190 9190 9190 9180 69
512 20250305 112300 94258650 9190 9190 9190 9190 69
513 20250305 112200 93624540 9190 9190 9190 9190 70
514 20250305 112100 92981240 9200 9190 9200 9190 71
515 20250305 112000 92328740 9190 9190 9190 9190 155
516 20250305 111900 90904290 9200 9190 9200 9190 23
517 20250305 111800 90692910 9190 9190 9190 9180 81
518 20250305 111700 89948680 9190 9190 9190 9190 48
519 20250305 111600 89507560 9190 9190 9200 9180 128
520 20250305 111500 88331350 9190 9190 9190 9190 66
521 20250305 111400 87724810 9180 9180 9180 9180 61
522 20250305 111300 87164830 9180 9180 9180 9180 67
523 20250305 111200 86549770 9180 9170 9180 9170 253
524 20250305 111100 84228610 9170 9170 9170 9170 1
525 20250305 111000 84219440 9140 9140 9140 9140 0
526 20250305 110900 84219440 9140 9140 9140 9140 0
527 20250305 110800 84219440 9140 9140 9140 9140 261
528 20250305 110700 81833900 9140 9140 9140 9140 67
529 20250305 110600 81221520 9140 9140 9140 9140 172
530 20250305 110500 79649440 9130 9130 9130 9130 0
531 20250305 110400 79649440 9130 9130 9130 9130 12
532 20250305 110300 79539880 9130 9170 9170 9130 575
533 20250305 110200 74286650 9170 9170 9170 9170 66
534 20250305 110100 73681430 9170 9170 9170 9170 47
535 20250305 110000 73250440 9170 9170 9170 9170 88
536 20250305 105900 72443480 9170 9170 9170 9170 69
537 20250305 105800 71810750 9170 9170 9170 9170 67
538 20250305 105700 71196360 9170 9170 9170 9170 39
539 20250305 105600 70838730 9180 9180 9180 9180 15
540 20250305 105500 70701030 9180 9180 9180 9180 3
541 20250305 105400 70673490 9180 9180 9180 9180 13
542 20250305 105300 70554150 9180 9180 9180 9180 14
543 20250305 105200 70425630 9170 9170 9170 9170 0
544 20250305 105100 70425630 9170 9170 9170 9170 13
545 20250305 105000 70306420 9170 9170 9170 9170 3
546 20250305 104900 70278910 9170 9170 9170 9170 11
547 20250305 104800 70178040 9170 9170 9170 9170 6
548 20250305 104700 70123020 9170 9170 9170 9170 11
549 20250305 104600 70022150 9170 9170 9170 9170 14
550 20250305 104500 69893770 9170 9170 9170 9170 14
551 20250305 104400 69765390 9170 9170 9170 9170 8
552 20250305 104300 69692030 9170 9170 9170 9170 7
553 20250305 104200 69627840 9170 9170 9170 9170 22
554 20250305 104100 69426100 9170 9170 9170 9170 12
555 20250305 104000 69316060 9170 9180 9180 9170 41
556 20250305 103900 68939930 9180 9180 9180 9180 12
557 20250305 103800 68829770 9180 9180 9180 9180 10
558 20250305 103700 68737970 9180 9190 9190 9180 31
559 20250305 103600 68453300 9180 9180 9180 9180 6
560 20250305 103500 68398220 9180 9180 9180 9180 7
561 20250305 103400 68333960 9180 9180 9180 9180 15
562 20250305 103300 68196260 9180 9180 9180 9180 11
563 20250305 103200 68095280 9180 9180 9180 9180 16
564 20250305 103100 67948400 9180 9180 9180 9180 10
565 20250305 103000 67856600 9180 9190 9200 9160 144
566 20250305 102900 66534470 9200 9200 9200 9200 0
567 20250305 102800 66534470 9200 9200 9200 9200 0
568 20250305 102700 66534470 9200 9200 9200 9200 0
569 20250305 102600 66534470 9200 9200 9200 9200 0
570 20250305 102500 66534470 9200 9190 9200 9190 46
571 20250305 102400 66111400 9180 9180 9180 9180 0
572 20250305 102300 66111400 9180 9190 9190 9180 34
573 20250305 102200 65799120 9180 9170 9180 9170 24
574 20250305 102100 65578890 9160 9160 9160 9160 0
575 20250305 102000 65578890 9160 9190 9190 9160 269
576 20250305 101900 63109420 9200 9200 9200 9200 0
577 20250305 101800 63109420 9200 9200 9200 9200 0
578 20250305 101700 63109420 9200 9200 9200 9200 2
579 20250305 101600 63091020 9200 9180 9200 9180 157
580 20250305 101500 61646690 9150 9150 9150 9150 0
581 20250305 101400 61646690 9150 9150 9150 9150 0
582 20250305 101300 61646690 9150 9150 9150 9150 0
583 20250305 101200 61646690 9150 9150 9150 9150 0
584 20250305 101100 61646690 9150 9150 9150 9150 10
585 20250305 101000 61555190 9140 9140 9140 9140 0
586 20250305 100900 61555190 9140 9190 9190 9130 157
587 20250305 100800 60116820 9190 9190 9190 9190 2
588 20250305 100700 60098440 9190 9190 9190 9190 15
589 20250305 100600 59960590 9170 9170 9170 9170 0
590 20250305 100500 59960590 9170 9170 9170 9170 0
591 20250305 100400 59960590 9170 9170 9170 9170 16
592 20250305 100300 59813870 9170 9170 9170 9170 15
593 20250305 100200 59676320 9170 9170 9170 9170 23
594 20250305 100100 59465410 9170 9180 9190 9170 82
595 20250305 100000 58712310 9180 9180 9180 9180 18
596 20250305 095900 58547070 9160 9160 9160 9160 0
597 20250305 095800 58547070 9160 9160 9160 9160 0
598 20250305 095700 58547070 9160 9160 9160 9160 0
599 20250305 095600 58547070 9160 9160 9160 9160 23
600 20250305 095500 58336390 9160 9170 9170 9160 37
601 20250305 095400 57997360 9170 9180 9180 9170 22
602 20250305 095300 57795590 9180 9190 9190 9180 18
603 20250305 095200 57630290 9180 9170 9180 9170 14
604 20250305 095100 57501850 9160 9160 9160 9160 0
605 20250305 095000 57501850 9160 9190 9200 9160 71
606 20250305 094900 56850250 9190 9190 9190 9190 12
607 20250305 094800 56739970 9190 9170 9190 9170 139
608 20250305 094700 55464230 9160 9160 9160 9160 79
609 20250305 094600 54740590 9160 9150 9160 9150 20
610 20250305 094500 54557510 9150 9150 9150 9150 24
611 20250305 094400 54337910 9160 9160 9160 9160 12
612 20250305 094300 54227990 9160 9140 9160 9140 21
613 20250305 094200 54035740 9140 9140 9140 9140 15
614 20250305 094100 53898640 9140 9140 9140 9140 17
615 20250305 094000 53743260 9140 9150 9150 9140 27
616 20250305 093900 53496470 9160 9160 9160 9160 0
617 20250305 093800 53496470 9160 9160 9160 9160 0
618 20250305 093700 53496470 9160 9160 9160 9160 0
619 20250305 093600 53496470 9160 9160 9160 9160 0
620 20250305 093500 53496470 9160 9160 9160 9160 0
621 20250305 093400 53496470 9160 9150 9160 9150 50
622 20250305 093300 53038480 9150 9150 9150 9150 50
623 20250305 093200 52580980 9150 9150 9150 9150 0
624 20250305 093100 52580980 9150 9150 9150 9150 0
625 20250305 093000 52580980 9150 9150 9150 9150 40
626 20250305 092900 52214980 9170 9170 9170 9170 0
627 20250305 092800 52214980 9170 9170 9170 9170 0
628 20250305 092700 52214980 9170 9170 9170 9170 0
629 20250305 092600 52214980 9170 9170 9170 9170 0
630 20250305 092500 52214980 9170 9170 9170 9170 0
631 20250305 092400 52214980 9170 9170 9170 9170 0
632 20250305 092300 52214980 9170 9170 9170 9170 0
633 20250305 092200 52214980 9170 9170 9170 9170 0
634 20250305 092100 52214980 9170 9170 9170 9170 0
635 20250305 092000 52214980 9170 9130 9170 9130 6
636 20250305 091900 52160060 9050 9050 9050 9050 0
637 20250305 091800 52160060 9050 9090 9090 9050 3696
638 20250305 091700 18703040 9100 9100 9100 9100 795
639 20250305 091600 11468540 9100 9100 9100 9100 509
640 20250305 091500 6836640 9100 9100 9100 9100 0
641 20250305 091400 6836640 9100 9100 9100 9100 0
642 20250305 091300 6836640 9100 9100 9100 9100 151
643 20250305 091200 5462540 9100 9100 9100 9100 171
644 20250305 091100 3906440 9130 9130 9130 9130 22
645 20250305 091000 3705580 9140 9140 9140 9140 0
646 20250305 090900 3705580 9140 9140 9140 9140 8
647 20250305 090800 3632460 9140 9180 9180 9140 97
648 20250305 090700 2745680 9170 9180 9180 9170 28
649 20250305 090600 2488870 9190 9190 9190 9190 0
650 20250305 090500 2488870 9190 9190 9190 9190 1
651 20250305 090400 2479680 9180 9180 9180 9180 0
652 20250305 090300 2479680 9180 9180 9180 9180 0
653 20250305 090200 2479680 9180 9180 9180 9180 0
654 20250305 090100 2479680 9180 9180 9180 9180 0
655 20250305 090000 2479680 9180 9100 9180 9100 272