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

668
089970/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,200600,798944600,9510,9510,9510,9510,1136
20250305,200500,798944600,9510,9510,9510,9510,0
20250305,200400,798944600,9510,9510,9510,9510,0
20250305,200300,798944600,9510,9510,9510,9510,0
20250305,200200,798944600,9510,9510,9510,9510,0
20250305,200100,798944600,9510,9510,9510,9510,0
20250305,200000,798944600,9510,9510,9510,9510,0
20250305,195900,798944600,9510,9510,9510,9510,0
20250305,195800,798944600,9510,9510,9510,9510,0
20250305,195700,798944600,9510,9510,9510,9510,0
20250305,195600,798944600,9510,9510,9510,9510,0
20250305,195500,798944600,9510,9510,9510,9510,0
20250305,195400,798944600,9510,9510,9510,9510,0
20250305,195300,798944600,9510,9510,9510,9510,0
20250305,195200,798944600,9510,9510,9510,9510,0
20250305,195100,798944600,9510,9510,9510,9510,0
20250305,195000,798944600,9510,9510,9510,9510,0
20250305,194900,798944600,9510,9510,9510,9510,0
20250305,194800,798944600,9510,9510,9510,9510,0
20250305,194700,798944600,9510,9510,9510,9510,0
20250305,194600,798944600,9510,9510,9510,9510,0
20250305,194500,798944600,9510,9510,9510,9510,0
20250305,194400,798944600,9510,9510,9510,9510,0
20250305,194300,798944600,9510,9510,9510,9510,0
20250305,194200,798944600,9510,9510,9510,9510,0
20250305,194100,798944600,9510,9510,9510,9510,0
20250305,194000,798944600,9510,9510,9510,9510,0
20250305,193900,798944600,9510,9510,9510,9510,0
20250305,193800,798944600,9510,9510,9510,9510,0
20250305,193700,798944600,9510,9510,9510,9510,0
20250305,193600,798944600,9510,9510,9510,9510,1136
20250305,193500,798944600,9510,9510,9510,9510,0
20250305,193400,798944600,9510,9510,9510,9510,0
20250305,193300,798944600,9510,9510,9510,9510,0
20250305,193200,798944600,9510,9510,9510,9510,0
20250305,193100,798944600,9510,9510,9510,9510,0
20250305,193000,798944600,9510,9510,9510,9510,0
20250305,192900,798944600,9510,9510,9510,9510,0
20250305,192800,798944600,9510,9510,9510,9510,0
20250305,192700,798944600,9510,9510,9510,9510,0
20250305,192600,798944600,9510,9510,9510,9510,0
20250305,192500,798944600,9510,9510,9510,9510,0
20250305,192400,798944600,9510,9510,9510,9510,0
20250305,192300,798944600,9510,9510,9510,9510,0
20250305,192200,798944600,9510,9510,9510,9510,0
20250305,192100,798944600,9510,9510,9510,9510,0
20250305,192000,798944600,9510,9510,9510,9510,0
20250305,191900,798944600,9510,9510,9510,9510,0
20250305,191800,798944600,9510,9510,9510,9510,0
20250305,191700,798944600,9510,9510,9510,9510,0
20250305,191600,798944600,9510,9510,9510,9510,0
20250305,191500,798944600,9510,9510,9510,9510,0
20250305,191400,798944600,9510,9510,9510,9510,0
20250305,191300,798944600,9510,9510,9510,9510,0
20250305,191200,798944600,9510,9510,9510,9510,0
20250305,191100,798944600,9510,9510,9510,9510,0
20250305,191000,798944600,9510,9510,9510,9510,0
20250305,190900,798944600,9510,9510,9510,9510,0
20250305,190800,798944600,9510,9510,9510,9510,0
20250305,190700,798944600,9510,9510,9510,9510,0
20250305,190600,798944600,9510,9510,9510,9510,1136
20250305,190500,798944600,9510,9510,9510,9510,0
20250305,190400,798944600,9510,9510,9510,9510,0
20250305,190300,798944600,9510,9510,9510,9510,0
20250305,190200,798944600,9510,9510,9510,9510,0
20250305,190100,798944600,9510,9510,9510,9510,0
20250305,190000,798944600,9510,9510,9510,9510,0
20250305,185900,798944600,9510,9510,9510,9510,0
20250305,185800,798944600,9510,9510,9510,9510,0
20250305,185700,798944600,9510,9510,9510,9510,0
20250305,185600,798944600,9510,9510,9510,9510,0
20250305,185500,798944600,9510,9510,9510,9510,0
20250305,185400,798944600,9510,9510,9510,9510,0
20250305,185300,798944600,9510,9510,9510,9510,0
20250305,185200,798944600,9510,9510,9510,9510,0
20250305,185100,798944600,9510,9510,9510,9510,0
20250305,185000,798944600,9510,9510,9510,9510,0
20250305,184900,798944600,9510,9510,9510,9510,0
20250305,184800,798944600,9510,9510,9510,9510,0
20250305,184700,798944600,9510,9510,9510,9510,0
20250305,184600,798944600,9510,9510,9510,9510,0
20250305,184500,798944600,9510,9510,9510,9510,0
20250305,184400,798944600,9510,9510,9510,9510,0
20250305,184300,798944600,9510,9510,9510,9510,0
20250305,184200,798944600,9510,9510,9510,9510,0
20250305,184100,798944600,9510,9510,9510,9510,0
20250305,184000,798944600,9510,9510,9510,9510,0
20250305,183900,798944600,9510,9510,9510,9510,0
20250305,183800,798944600,9510,9510,9510,9510,0
20250305,183700,798944600,9510,9510,9510,9510,0
20250305,183600,798944600,9510,9510,9510,9510,1136
20250305,183500,798944600,9510,9510,9510,9510,0
20250305,183400,798944600,9510,9510,9510,9510,0
20250305,183300,798944600,9510,9510,9510,9510,0
20250305,183200,798944600,9510,9510,9510,9510,0
20250305,183100,798944600,9510,9510,9510,9510,0
20250305,183000,798944600,9510,9510,9510,9510,0
20250305,182900,798944600,9510,9510,9510,9510,0
20250305,182800,798944600,9510,9510,9510,9510,0
20250305,182700,798944600,9510,9510,9510,9510,0
20250305,182600,798944600,9510,9510,9510,9510,0
20250305,182500,798944600,9510,9510,9510,9510,0
20250305,182400,798944600,9510,9510,9510,9510,0
20250305,182300,798944600,9510,9510,9510,9510,0
20250305,182200,798944600,9510,9510,9510,9510,0
20250305,182100,798944600,9510,9510,9510,9510,0
20250305,182000,798944600,9510,9510,9510,9510,0
20250305,181900,798944600,9510,9510,9510,9510,0
20250305,181800,798944600,9510,9510,9510,9510,0
20250305,181700,798944600,9510,9510,9510,9510,0
20250305,181600,798944600,9510,9510,9510,9510,0
20250305,181500,798944600,9510,9510,9510,9510,0
20250305,181400,798944600,9510,9510,9510,9510,0
20250305,181300,798944600,9510,9510,9510,9510,0
20250305,181200,798944600,9510,9510,9510,9510,0
20250305,181100,798944600,9510,9510,9510,9510,0
20250305,181000,798944600,9510,9510,9510,9510,0
20250305,180900,798944600,9510,9510,9510,9510,0
20250305,180800,798944600,9510,9510,9510,9510,0
20250305,180700,798944600,9510,9510,9510,9510,0
20250305,180600,798944600,9510,9510,9510,9510,1136
20250305,180500,798944600,9510,9510,9510,9510,0
20250305,180400,798944600,9510,9510,9510,9510,0
20250305,180300,798944600,9510,9510,9510,9510,0
20250305,180200,798944600,9510,9510,9510,9510,0
20250305,180100,798944600,9510,9510,9510,9510,0
20250305,180000,798944600,9510,9510,9510,9510,0
20250305,175900,798944600,9510,9510,9510,9510,0
20250305,175800,798944600,9510,9510,9510,9510,0
20250305,175700,798944600,9510,9510,9510,9510,0
20250305,175600,798944600,9510,9510,9510,9510,0
20250305,175500,798944600,9510,9510,9510,9510,0
20250305,175400,798944600,9510,9510,9510,9510,0
20250305,175300,798944600,9510,9510,9510,9510,0
20250305,175200,798944600,9510,9510,9510,9510,0
20250305,175100,798944600,9510,9510,9510,9510,0
20250305,175000,798944600,9510,9510,9510,9510,0
20250305,174900,798944600,9510,9510,9510,9510,0
20250305,174800,798944600,9510,9510,9510,9510,0
20250305,174700,798944600,9510,9510,9510,9510,0
20250305,174600,798944600,9510,9510,9510,9510,0
20250305,174500,798944600,9510,9510,9510,9510,0
20250305,174400,798944600,9510,9510,9510,9510,0
20250305,174300,798944600,9510,9510,9510,9510,0
20250305,174200,798944600,9510,9510,9510,9510,0
20250305,174100,798944600,9510,9510,9510,9510,0
20250305,174000,798944600,9510,9510,9510,9510,0
20250305,173900,798944600,9510,9510,9510,9510,0
20250305,173800,798944600,9510,9510,9510,9510,0
20250305,173700,798944600,9510,9510,9510,9510,0
20250305,173600,798944600,9510,9510,9510,9510,1136
20250305,173500,798944600,9510,9510,9510,9510,0
20250305,173400,798944600,9510,9510,9510,9510,0
20250305,173300,798944600,9510,9510,9510,9510,0
20250305,173200,798944600,9510,9510,9510,9510,0
20250305,173100,798944600,9510,9510,9510,9510,0
20250305,173000,798944600,9510,9510,9510,9510,0
20250305,172900,798944600,9510,9510,9510,9510,0
20250305,172800,798944600,9510,9510,9510,9510,0
20250305,172700,798944600,9510,9510,9510,9510,0
20250305,172600,798944600,9510,9510,9510,9510,0
20250305,172500,798944600,9510,9510,9510,9510,0
20250305,172400,798944600,9510,9510,9510,9510,0
20250305,172300,798944600,9510,9510,9510,9510,0
20250305,172200,798944600,9510,9510,9510,9510,0
20250305,172100,798944600,9510,9510,9510,9510,0
20250305,172000,798944600,9510,9510,9510,9510,0
20250305,171900,798944600,9510,9510,9510,9510,0
20250305,171800,798944600,9510,9510,9510,9510,0
20250305,171700,798944600,9510,9510,9510,9510,0
20250305,171600,798944600,9510,9510,9510,9510,0
20250305,171500,798944600,9510,9510,9510,9510,0
20250305,171400,798944600,9510,9510,9510,9510,0
20250305,171300,798944600,9510,9510,9510,9510,0
20250305,171200,798944600,9510,9510,9510,9510,0
20250305,171100,798944600,9510,9510,9510,9510,0
20250305,171000,798944600,9510,9510,9510,9510,0
20250305,170900,798944600,9510,9510,9510,9510,0
20250305,170800,798944600,9510,9510,9510,9510,0
20250305,170700,798944600,9510,9510,9510,9510,0
20250305,170600,798944600,9510,9510,9510,9510,1136
20250305,170500,798944600,9510,9510,9510,9510,0
20250305,170400,798944600,9510,9510,9510,9510,0
20250305,170300,798944600,9510,9510,9510,9510,0
20250305,170200,798944600,9510,9510,9510,9510,0
20250305,170100,798944600,9510,9510,9510,9510,0
20250305,170000,798944600,9510,9510,9510,9510,0
20250305,165900,798944600,9510,9510,9510,9510,0
20250305,165800,798944600,9510,9510,9510,9510,0
20250305,165700,798944600,9510,9510,9510,9510,0
20250305,165600,798944600,9510,9510,9510,9510,0
20250305,165500,798944600,9510,9510,9510,9510,0
20250305,165400,798944600,9510,9510,9510,9510,0
20250305,165300,798944600,9510,9510,9510,9510,0
20250305,165200,798944600,9510,9510,9510,9510,0
20250305,165100,798944600,9510,9510,9510,9510,0
20250305,165000,798944600,9510,9510,9510,9510,0
20250305,164900,798944600,9510,9510,9510,9510,0
20250305,164800,798944600,9510,9510,9510,9510,0
20250305,164700,798944600,9510,9510,9510,9510,0
20250305,164600,798944600,9510,9510,9510,9510,0
20250305,164500,798944600,9510,9510,9510,9510,0
20250305,164400,798944600,9510,9510,9510,9510,0
20250305,164300,798944600,9510,9510,9510,9510,0
20250305,164200,798944600,9510,9510,9510,9510,0
20250305,164100,798944600,9510,9510,9510,9510,0
20250305,164000,798944600,9510,9510,9510,9510,0
20250305,163900,798944600,9510,9510,9510,9510,0
20250305,163800,798944600,9510,9510,9510,9510,0
20250305,163700,798944600,9510,9510,9510,9510,0
20250305,163600,798944600,9510,9510,9510,9510,1136
20250305,163500,798944600,9510,9510,9510,9510,0
20250305,163400,798944600,9510,9510,9510,9510,0
20250305,163300,798944600,9510,9510,9510,9510,0
20250305,163200,798944600,9510,9510,9510,9510,0
20250305,163100,798944600,9510,9510,9510,9510,0
20250305,163000,798944600,9510,9510,9510,9510,0
20250305,162900,798944600,9510,9510,9510,9510,0
20250305,162800,798944600,9510,9510,9510,9510,0
20250305,162700,798944600,9510,9510,9510,9510,0
20250305,162600,798944600,9510,9510,9510,9510,0
20250305,162500,798944600,9510,9510,9510,9510,0
20250305,162400,798944600,9510,9510,9510,9510,0
20250305,162300,798944600,9510,9510,9510,9510,0
20250305,162200,798944600,9510,9510,9510,9510,0
20250305,162100,798944600,9510,9510,9510,9510,0
20250305,162000,798944600,9510,9510,9510,9510,0
20250305,161900,798944600,9510,9510,9510,9510,0
20250305,161800,798944600,9510,9510,9510,9510,0
20250305,161700,798944600,9510,9510,9510,9510,0
20250305,161600,798944600,9510,9510,9510,9510,0
20250305,161500,798944600,9510,9510,9510,9510,0
20250305,161400,798944600,9510,9510,9510,9510,0
20250305,161300,798944600,9510,9510,9510,9510,0
20250305,161200,798944600,9510,9510,9510,9510,0
20250305,161100,798944600,9510,9510,9510,9510,0
20250305,161000,798944600,9510,9510,9510,9510,0
20250305,160900,798944600,9510,9510,9510,9510,0
20250305,160800,798944600,9510,9510,9510,9510,0
20250305,160700,798944600,9510,9510,9510,9510,0
20250305,160600,798944600,9510,9510,9510,9510,1136
20250305,160500,798944600,9510,9510,9510,9510,0
20250305,160400,798944600,9510,9510,9510,9510,0
20250305,160300,798944600,9510,9510,9510,9510,0
20250305,160200,798944600,9510,9510,9510,9510,0
20250305,160100,798944600,9510,9510,9510,9510,0
20250305,160000,798944600,9510,9510,9510,9510,0
20250305,155900,798944600,9510,9510,9510,9510,0
20250305,155800,798944600,9510,9510,9510,9510,0
20250305,155700,798944600,9510,9510,9510,9510,0
20250305,155600,798944600,9510,9510,9510,9510,0
20250305,155500,798944600,9510,9510,9510,9510,0
20250305,155400,798944600,9510,9510,9510,9510,0
20250305,155300,798944600,9510,9510,9510,9510,0
20250305,155200,798944600,9510,9510,9510,9510,0
20250305,155100,798944600,9510,9510,9510,9510,0
20250305,155000,798944600,9510,9510,9510,9510,0
20250305,154900,798944600,9510,9510,9510,9510,0
20250305,154800,798944600,9510,9510,9510,9510,0
20250305,154700,798944600,9510,9510,9510,9510,0
20250305,154600,798944600,9510,9510,9510,9510,0
20250305,154500,798944600,9510,9510,9510,9510,0
20250305,154400,798944600,9510,9510,9510,9510,0
20250305,154300,798944600,9510,9510,9510,9510,0
20250305,154200,798944600,9510,9510,9510,9510,0
20250305,154100,798944600,9510,9510,9510,9510,0
20250305,154000,798944600,9510,9510,9510,9510,0
20250305,153900,798944600,9510,9510,9510,9510,0
20250305,153800,798944600,9510,9510,9510,9510,0
20250305,153700,798944600,9510,9510,9510,9510,0
20250305,153600,798944600,9510,9510,9510,9510,1136
20250305,153500,798944600,9510,9510,9510,9510,0
20250305,153400,798944600,9510,9510,9510,9510,0
20250305,153300,798944600,9510,9510,9510,9510,0
20250305,153200,798944600,9510,9510,9510,9510,0
20250305,153100,798944600,9510,9510,9510,9510,0
20250305,153000,798944600,9510,9510,9510,9510,1136
20250305,152900,788141240,9480,9480,9480,9480,0
20250305,152800,788141240,9480,9480,9480,9480,0
20250305,152700,788141240,9480,9480,9480,9480,0
20250305,152600,788141240,9480,9480,9480,9480,0
20250305,152500,788141240,9480,9480,9480,9480,0
20250305,152400,788141240,9480,9480,9480,9480,0
20250305,152300,788141240,9480,9480,9480,9480,0
20250305,152200,788141240,9480,9480,9480,9480,0
20250305,152100,788141240,9480,9480,9480,9480,0
20250305,152000,788141240,9480,9480,9480,9480,0
20250305,151900,788141240,9480,9410,9490,9410,2594
20250305,151800,763612500,9420,9440,9440,9420,286
20250305,151700,760916220,9440,9440,9440,9440,85
20250305,151600,760113820,9440,9440,9440,9440,85
20250305,151500,759311420,9440,9450,9450,9440,85
20250305,151400,758508950,9450,9450,9450,9450,89
20250305,151300,757667900,9440,9440,9440,9440,85
20250305,151200,756865500,9450,9460,9460,9420,126
20250305,151100,755675430,9460,9450,9460,9440,170
20250305,151000,754068220,9440,9460,9460,9440,145
20250305,150900,752697720,9450,9450,9450,9450,85
20250305,150800,751894470,9450,9450,9450,9440,137
20250305,150700,750600350,9450,9450,9450,9450,137
20250305,150600,749305700,9450,9450,9450,9440,140
20250305,150500,747983260,9440,9440,9440,9440,161
20250305,150400,746463420,9440,9430,9440,9430,105
20250305,150300,745473070,9430,9410,9430,9410,38
20250305,150200,745115070,9410,9440,9440,9400,106
20250305,150100,744115750,9430,9430,9430,9430,84
20250305,150000,743323630,9430,9420,9430,9390,234
20250305,145900,741120540,9420,9420,9420,9420,85
20250305,145800,740319840,9430,9390,9430,9390,87
20250305,145700,739500350,9410,9430,9430,9390,99
20250305,145600,738567300,9390,9430,9440,9390,115
20250305,145500,737483360,9430,9450,9450,9410,125
20250305,145400,736305040,9450,9430,9450,9430,177
20250305,145300,734633470,9430,9430,9440,9430,89
20250305,145200,733793350,9430,9420,9430,9420,62
20250305,145100,733208700,9440,9420,9440,9420,133
20250305,145000,731954520,9420,9420,9420,9390,57
20250305,144900,731418010,9440,9410,9450,9400,98
20250305,144800,730493290,9450,9460,9460,9450,163
20250305,144700,728952090,9440,9450,9470,9440,412
20250305,144600,725060140,9440,9450,9470,9440,582
20250305,144500,719564190,9450,9450,9470,9450,166
20250305,144400,717993540,9450,9450,9460,9440,33
20250305,144300,717681650,9450,9440,9450,9440,237
20250305,144200,715442510,9430,9430,9450,9430,20
20250305,144100,715253600,9440,9440,9440,9390,132
20250305,144000,714008320,9450,9450,9450,9450,104
20250305,143900,713025520,9440,9440,9450,9430,72
20250305,143800,712345740,9440,9450,9460,9440,118
20250305,143700,711229810,9450,9450,9460,9450,130
20250305,143600,710001240,9440,9450,9450,9440,106
20250305,143500,708999670,9440,9440,9440,9440,93
20250305,143400,708121750,9440,9440,9450,9440,118
20250305,143300,707006980,9440,9430,9440,9430,44
20250305,143200,706591650,9430,9430,9450,9430,180
20250305,143100,704891740,9440,9430,9450,9430,86
20250305,143000,704079840,9430,9440,9450,9430,107
20250305,142900,703068920,9440,9430,9450,9430,84
20250305,142800,702275200,9440,9420,9440,9420,133
20250305,142700,701020620,9420,9420,9420,9390,42
20250305,142600,700625400,9420,9440,9450,9420,174
20250305,142500,698983810,9420,9440,9450,9420,87
20250305,142400,698162500,9430,9430,9440,9430,109
20250305,142300,697133750,9430,9420,9430,9420,133
20250305,142200,695879890,9420,9430,9430,9400,33
20250305,142100,695569090,9440,9440,9440,9430,85
20250305,142000,694766700,9450,9420,9450,9420,211
20250305,141900,692775430,9420,9420,9430,9420,58
20250305,141800,692229000,9420,9420,9440,9420,87
20250305,141700,691408550,9420,9420,9450,9420,90
20250305,141600,690559010,9420,9420,9450,9420,83
20250305,141500,689776940,9450,9440,9450,9420,168
20250305,141400,688190240,9420,9420,9450,9420,122
20250305,141300,687039230,9420,9420,9440,9410,52
20250305,141200,686549250,9420,9450,9450,9420,92
20250305,141100,685679910,9420,9430,9440,9420,169
20250305,141000,684084890,9420,9420,9430,9420,44
20250305,140900,683670310,9420,9400,9420,9400,377
20250305,140800,680122600,9400,9390,9410,9390,98
20250305,140700,679201710,9390,9400,9400,9390,11
20250305,140600,679098340,9400,9390,9410,9390,88
20250305,140500,678271100,9400,9380,9400,9380,194
20250305,140400,676447880,9380,9390,9390,9360,87
20250305,140300,675631050,9360,9360,9390,9360,139
20250305,140200,674327460,9390,9390,9400,9390,211
20250305,140100,672344200,9400,9380,9400,9380,39
20250305,140000,671977940,9380,9360,9390,9360,36
20250305,135900,671640490,9390,9380,9390,9360,95
20250305,135800,670748510,9400,9400,9410,9370,164
20250305,135700,669206920,9400,9380,9400,9380,88
20250305,135600,668381340,9380,9400,9400,9370,142
20250305,135500,667047230,9390,9380,9390,9360,39
20250305,135400,666681730,9370,9360,9410,9360,103
20250305,135300,665714020,9400,9400,9410,9400,94
20250305,135200,664829580,9400,9410,9410,9360,161
20250305,135100,663315490,9410,9390,9410,9370,86
20250305,135000,662507870,9380,9390,9390,9360,183
20250305,134900,660790110,9410,9380,9410,9380,84
20250305,134800,660001910,9380,9390,9390,9380,25
20250305,134700,659767200,9390,9390,9410,9390,189
20250305,134600,657989550,9400,9390,9400,9390,182
20250305,134500,656279660,9390,9370,9390,9370,64
20250305,134400,655679290,9380,9390,9390,9370,89
20250305,134300,654844470,9400,9390,9400,9350,100
20250305,134200,653905470,9400,9390,9400,9390,72
20250305,134100,653229320,9390,9380,9390,9350,220
20250305,134000,651164140,9380,9370,9380,9370,86
20250305,133900,650357480,9370,9370,9380,9370,26
20250305,133800,650113790,9390,9390,9390,9350,126
20250305,133700,648932170,9390,9380,9390,9350,105
20250305,133600,647946450,9390,9350,9390,9350,144
20250305,133500,646596030,9380,9380,9380,9350,100
20250305,133400,645658530,9380,9350,9380,9350,114
20250305,133300,644590060,9380,9350,9380,9350,99
20250305,133200,643661860,9390,9350,9390,9350,85
20250305,133100,642864520,9360,9370,9370,9350,128
20250305,133000,641665190,9390,9390,9390,9350,151
20250305,132900,640248610,9390,9370,9390,9370,121
20250305,132800,639113920,9390,9370,9390,9370,28
20250305,132700,638851450,9390,9390,9390,9340,116
20250305,132600,637764730,9390,9370,9390,9370,104
20250305,132500,636788550,9390,9370,9390,9350,101
20250305,132400,635841610,9350,9370,9370,9310,123
20250305,132300,634689960,9360,9370,9370,9350,174
20250305,132200,633059640,9360,9360,9360,9350,73
20250305,132100,632376820,9350,9360,9360,9350,15
20250305,132000,632236500,9370,9380,9390,9360,183
20250305,131900,630522680,9370,9400,9410,9370,183
20250305,131800,628803660,9370,9400,9400,9370,86
20250305,131700,627995290,9360,9360,9400,9360,124
20250305,131600,626831310,9360,9370,9370,9360,137
20250305,131500,625548140,9360,9370,9380,9350,87
20250305,131400,624733720,9370,9370,9370,9320,87
20250305,131300,623919890,9370,9320,9370,9320,185
20250305,131200,622188620,9320,9350,9350,9320,90
20250305,131100,621347210,9320,9320,9360,9320,175
20250305,131000,619711070,9320,9330,9330,9300,79
20250305,130900,618974740,9350,9350,9360,9320,160
20250305,130800,617479780,9350,9360,9360,9350,48
20250305,130700,617030920,9350,9340,9360,9340,184
20250305,130600,615310690,9340,9300,9340,9300,79
20250305,130500,614573440,9300,9340,9340,9300,110
20250305,130400,613547080,9310,9320,9340,9300,286
20250305,130300,610882860,9300,9330,9340,9300,180
20250305,130200,609205270,9330,9320,9330,9320,135
20250305,130100,607946500,9310,9320,9330,9300,136
20250305,130000,606679470,9310,9310,9340,9290,177
20250305,125900,605029020,9310,9360,9360,9310,133
20250305,125800,603787310,9360,9360,9360,9320,148
20250305,125700,602402690,9350,9350,9360,9320,99
20250305,125600,601477020,9350,9340,9360,9310,164
20250305,125500,599943600,9350,9330,9350,9330,25
20250305,125400,599710210,9340,9330,9340,9330,90
20250305,125300,598869660,9330,9330,9350,9330,87
20250305,125200,598056280,9330,9330,9370,9330,119
20250305,125100,596944070,9360,9360,9360,9330,162
20250305,125000,595427780,9350,9350,9380,9350,87
20250305,124900,594613370,9350,9350,9350,9310,90
20250305,124800,593771940,9350,9370,9370,9330,98
20250305,124700,592853750,9370,9340,9370,9310,87
20250305,124600,592039040,9370,9360,9370,9360,120
20250305,124500,590915010,9360,9310,9370,9310,127
20250305,124400,589727400,9300,9350,9370,9300,175
20250305,124300,588090280,9350,9350,9350,9350,56
20250305,124200,587566680,9330,9330,9330,9330,67
20250305,124100,586941570,9330,9310,9360,9300,140
20250305,124000,585633580,9350,9340,9350,9330,127
20250305,123900,584446170,9330,9320,9350,9310,141
20250305,123800,583129170,9310,9340,9360,9310,121
20250305,123700,581998560,9340,9340,9350,9340,128
20250305,123600,580802160,9340,9350,9350,9320,106
20250305,123500,579811730,9350,9340,9350,9340,64
20250305,123400,579213740,9340,9340,9340,9330,178
20250305,123300,577551230,9350,9330,9350,9330,27
20250305,123200,577299170,9310,9340,9350,9310,87
20250305,123100,576486620,9340,9320,9340,9320,86
20250305,123000,575683460,9320,9330,9330,9320,109
20250305,122900,574666730,9320,9300,9330,9300,70
20250305,122800,574014410,9340,9330,9360,9290,615
20250305,122700,568274660,9360,9330,9360,9330,111
20250305,122600,567237290,9330,9320,9350,9320,13
20250305,122500,567115880,9320,9310,9320,9310,34
20250305,122400,566799160,9310,9310,9310,9310,79
20250305,122300,566063670,9310,9300,9310,9300,146
20250305,122200,564705200,9300,9300,9300,9300,89
20250305,122100,563877500,9310,9300,9310,9300,582
20250305,122000,558464060,9320,9300,9320,9300,111
20250305,121900,557430840,9300,9330,9330,9300,132
20250305,121800,556199840,9330,9330,9340,9330,143
20250305,121700,554864290,9330,9310,9350,9300,156
20250305,121600,553408200,9310,9350,9350,9310,95
20250305,121500,552520350,9350,9350,9360,9320,98
20250305,121400,551603270,9380,9340,9380,9340,114
20250305,121300,550537410,9340,9330,9340,9330,50
20250305,121200,550070420,9340,9330,9350,9330,135
20250305,121100,548809470,9330,9320,9350,9320,180
20250305,121000,547127670,9340,9310,9340,9310,70
20250305,120900,546475190,9340,9310,9340,9310,49
20250305,120800,546018820,9350,9310,9350,9300,89
20250305,120700,545187620,9340,9340,9340,9300,92
20250305,120600,544328510,9340,9330,9340,9300,177
20250305,120500,542676730,9340,9320,9340,9320,154
20250305,120400,541239850,9320,9320,9330,9320,15
20250305,120300,541099980,9310,9340,9340,9300,208
20250305,120200,539159570,9340,9330,9350,9300,846
20250305,120100,531286500,9330,9330,9350,9330,89
20250305,120000,530454500,9330,9350,9350,9310,135
20250305,115900,529193590,9350,9340,9350,9340,145
20250305,115800,527838450,9340,9340,9350,9340,133
20250305,115700,526595380,9340,9330,9350,9330,53
20250305,115600,526100460,9340,9340,9340,9330,32
20250305,115500,525801590,9340,9350,9350,9310,156
20250305,115400,524344250,9340,9350,9350,9310,86
20250305,115300,523540310,9350,9350,9350,9310,229
20250305,115200,521399270,9350,9340,9360,9340,86
20250305,115100,520595110,9350,9330,9350,9330,21
20250305,115000,520398910,9360,9330,9360,9310,22
20250305,114900,520193600,9350,9350,9350,9340,239
20250305,114800,517959720,9350,9340,9350,9340,11
20250305,114700,517856890,9330,9300,9340,9290,265
20250305,114600,515389560,9300,9310,9330,9300,195
20250305,114500,513573140,9350,9350,9350,9340,85
20250305,114400,512778420,9350,9310,9350,9310,178
20250305,114300,511120910,9310,9350,9390,9310,538
20250305,114200,506091750,9380,9330,9380,9330,44
20250305,114100,505680880,9330,9330,9370,9320,442
20250305,114000,501545180,9330,9360,9370,9330,91
20250305,113900,500692660,9360,9350,9360,9310,97
20250305,113800,499785870,9360,9350,9360,9330,119
20250305,113700,498673180,9350,9320,9350,9320,46
20250305,113600,498244320,9330,9340,9340,9310,214
20250305,113500,496247790,9350,9360,9360,9340,1002
20250305,113400,486887360,9370,9410,9410,9360,445
20250305,113300,482717560,9410,9400,9410,9390,87
20250305,113200,481899170,9400,9390,9410,9390,189
20250305,113100,480122890,9390,9380,9390,9370,60
20250305,113000,479560070,9370,9380,9390,9360,159
20250305,112900,478068640,9390,9400,9400,9380,14
20250305,112800,477937180,9360,9410,9410,9360,101
20250305,112700,476988380,9410,9400,9420,9370,334
20250305,112600,473849570,9400,9390,9400,9390,31
20250305,112500,473558470,9380,9390,9390,9380,105
20250305,112400,472572690,9380,9390,9390,9380,126
20250305,112300,471389970,9380,9380,9390,9380,97
20250305,112200,470479260,9380,9370,9390,9370,124
20250305,112100,469315140,9370,9360,9370,9360,41
20250305,112000,468931110,9360,9360,9360,9350,206
20250305,111900,467002960,9360,9340,9360,9340,85
20250305,111800,466207440,9340,9340,9350,9340,95
20250305,111700,465319290,9350,9340,9350,9340,106
20250305,111600,464328370,9340,9360,9360,9340,105
20250305,111500,463346590,9350,9360,9360,9350,168
20250305,111400,461774170,9350,9370,9400,9350,667
20250305,111300,455519660,9350,9370,9370,9350,90
20250305,111200,454676380,9360,9390,9400,9360,208
20250305,111100,452721550,9390,9370,9390,9370,40
20250305,111000,452346340,9360,9390,9400,9350,89
20250305,110900,451510730,9350,9390,9400,9350,152
20250305,110800,450083450,9370,9350,9370,9350,21
20250305,110700,449886770,9350,9340,9360,9340,134
20250305,110600,448634310,9360,9390,9390,9360,106
20250305,110500,447639170,9390,9390,9390,9380,85
20250305,110400,446841030,9390,9370,9390,9370,191
20250305,110300,445048610,9370,9370,9390,9370,104
20250305,110200,444073230,9390,9370,9390,9370,86
20250305,110100,443265710,9370,9370,9390,9370,101
20250305,110000,442318460,9370,9390,9390,9370,87
20250305,105900,441501570,9370,9390,9440,9370,201
20250305,105800,439612970,9380,9390,9440,9370,232
20250305,105700,437434350,9380,9370,9390,9370,65
20250305,105600,436824620,9400,9380,9410,9380,143
20250305,105500,435481930,9380,9380,9390,9370,153
20250305,105400,434046730,9380,9420,9420,9380,390
20250305,105300,430376050,9410,9430,9430,9410,164
20250305,105200,428829770,9420,9430,9450,9420,487
20250305,105100,424237090,9430,9410,9430,9410,15
20250305,105000,424095770,9410,9410,9410,9410,16
20250305,104900,423945210,9390,9420,9430,9390,162
20250305,104800,422418400,9430,9420,9430,9420,108
20250305,104700,421400200,9420,9390,9420,9390,110
20250305,104600,420365510,9390,9380,9420,9380,42
20250305,104500,419970940,9380,9420,9420,9360,977
20250305,104400,410776820,9420,9410,9420,9410,79
20250305,104300,410032660,9410,9420,9430,9410,90
20250305,104200,409184810,9420,9470,9470,9410,439
20250305,104100,405037340,9460,9460,9470,9460,61
20250305,104000,404460210,9430,9460,9470,9430,86
20250305,103900,403646610,9430,9460,9490,9430,130
20250305,103800,402413980,9460,9460,9470,9460,97
20250305,103700,401495520,9460,9470,9470,9430,81
20250305,103600,400728770,9470,9450,9470,9450,122
20250305,103500,399574290,9440,9370,9440,9370,183
20250305,103400,397853230,9440,9430,9440,9400,258
20250305,103300,395420200,9430,9430,9470,9430,210
20250305,103200,393435780,9430,9430,9470,9430,88
20250305,103100,392602620,9470,9430,9470,9400,151
20250305,103000,391180600,9430,9390,9450,9390,415
20250305,102900,387268520,9390,9390,9400,9390,16
20250305,102800,387118210,9380,9370,9390,9370,34
20250305,102700,386799260,9370,9360,9380,9360,79
20250305,102600,386059240,9360,9340,9390,9330,176
20250305,102500,384409430,9340,9390,9390,9340,236
20250305,102400,382196740,9370,9440,9440,9330,338
20250305,102300,379016240,9400,9390,9440,9390,470
20250305,102200,374581970,9390,9340,9390,9310,344
20250305,102100,371361500,9340,9350,9370,9340,164
20250305,102000,369827550,9350,9360,9360,9310,171
20250305,101900,368228740,9350,9340,9370,9340,264
20250305,101800,365757820,9340,9340,9340,9340,37
20250305,101700,365412240,9340,9260,9390,9260,1038
20250305,101600,355745830,9190,9200,9210,9180,597
20250305,101500,350258780,9210,9220,9230,9210,992
20250305,101400,341114460,9230,9130,9260,9120,1784
20250305,101300,324725430,9130,9210,9210,9110,1235
20250305,101200,313401960,9200,9240,9240,9190,508
20250305,101100,308720560,9240,9220,9260,9220,1301
20250305,101000,296704400,9220,9220,9240,9200,1117
20250305,100900,286419910,9260,9220,9260,9210,1743
20250305,100800,270326530,9250,9310,9310,9250,1267
20250305,100700,258552890,9310,9380,9380,9310,716
20250305,100600,251847940,9390,9400,9430,9390,365
20250305,100500,248414790,9400,9390,9420,9390,126
20250305,100400,247228400,9390,9390,9390,9390,52
20250305,100300,246740120,9400,9410,9410,9400,84
20250305,100200,245949720,9420,9420,9430,9420,305
20250305,100100,243073650,9420,9420,9420,9420,112
20250305,100000,242018610,9410,9410,9410,9410,3
20250305,095900,241990380,9440,9440,9440,9440,125
20250305,095800,240810380,9440,9450,9470,9430,407
20250305,095700,236964330,9470,9450,9470,9450,20
20250305,095600,236775090,9450,9420,9450,9420,319
20250305,095500,233763450,9440,9410,9440,9410,17
20250305,095400,233603120,9420,9410,9420,9410,3
20250305,095300,233574880,9400,9380,9440,9370,1015
20250305,095200,224054270,9380,9370,9380,9370,71
20250305,095100,223388950,9370,9380,9390,9370,141
20250305,095000,222065010,9410,9410,9410,9410,180
20250305,094900,220371210,9410,9360,9410,9360,668
20250305,094800,214092390,9370,9340,9370,9340,45
20250305,094700,213670880,9370,9370,9400,9360,390
20250305,094600,210011100,9360,9370,9370,9360,55
20250305,094500,209496120,9360,9360,9370,9350,423
20250305,094400,205534050,9360,9340,9360,9340,230
20250305,094300,203382560,9340,9340,9370,9340,15
20250305,094200,203242400,9360,9320,9360,9320,359
20250305,094100,199891040,9320,9320,9320,9320,27
20250305,094000,199639400,9320,9330,9330,9320,278
20250305,093900,197045690,9320,9320,9320,9320,17
20250305,093800,196887250,9330,9370,9370,9320,241
20250305,093700,194635400,9370,9370,9380,9370,154
20250305,093600,193191050,9380,9470,9510,9380,703
20250305,093500,186548310,9470,9420,9470,9420,436
20250305,093400,182422620,9430,9410,9430,9410,307
20250305,093300,179530780,9410,9410,9410,9410,55
20250305,093200,179013230,9410,9370,9410,9370,250
20250305,093100,176660840,9370,9420,9430,9360,1492
20250305,093000,162616520,9420,9430,9440,9420,3591
20250305,092900,128771980,9450,9430,9450,9430,225
20250305,092800,126650070,9450,9470,9470,9450,711
20250305,092700,119929240,9500,9500,9550,9490,549
20250305,092600,114711060,9520,9550,9560,9520,406
20250305,092500,110839620,9560,9450,9560,9420,1163
20250305,092400,99780560,9500,9440,9500,9420,1025
20250305,092300,90102080,9430,9430,9490,9430,1235
20250305,092200,78419200,9420,9410,9420,9410,16
20250305,092100,78268630,9420,9390,9420,9390,36
20250305,092000,77930220,9400,9350,9450,9350,1391
20250305,091900,64850530,9350,9340,9350,9340,87
20250305,091800,64037940,9340,9380,9380,9320,117
20250305,091700,62941800,9390,9350,9390,9350,68
20250305,091600,62304010,9400,9330,9400,9300,372
20250305,091500,58814800,9300,9360,9390,9300,644
20250305,091400,52789900,9360,9370,9390,9360,194
20250305,091300,50970490,9360,9390,9390,9360,767
20250305,091200,43780830,9390,9370,9420,9370,1811
20250305,091100,26745010,9380,9370,9380,9370,76
20250305,091000,26032150,9320,9300,9320,9300,228
20250305,090900,23911130,9300,9310,9320,9300,281
20250305,090800,21292430,9310,9310,9310,9310,19
20250305,090700,21115540,9300,9300,9300,9300,220
20250305,090600,19069540,9300,9300,9300,9300,180
20250305,090500,17395540,9290,9290,9290,9290,13
20250305,090400,17274770,9280,9280,9280,9280,0
20250305,090300,17274770,9280,9270,9410,9270,340
20250305,090200,14120870,9250,9430,9460,9250,727
20250305,090100,7323200,9460,9460,9460,9460,0
20250305,090000,7323200,9460,9210,9490,9210,778
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 200600 798944600 9510 9510 9510 9510 1136
3 20250305 200500 798944600 9510 9510 9510 9510 0
4 20250305 200400 798944600 9510 9510 9510 9510 0
5 20250305 200300 798944600 9510 9510 9510 9510 0
6 20250305 200200 798944600 9510 9510 9510 9510 0
7 20250305 200100 798944600 9510 9510 9510 9510 0
8 20250305 200000 798944600 9510 9510 9510 9510 0
9 20250305 195900 798944600 9510 9510 9510 9510 0
10 20250305 195800 798944600 9510 9510 9510 9510 0
11 20250305 195700 798944600 9510 9510 9510 9510 0
12 20250305 195600 798944600 9510 9510 9510 9510 0
13 20250305 195500 798944600 9510 9510 9510 9510 0
14 20250305 195400 798944600 9510 9510 9510 9510 0
15 20250305 195300 798944600 9510 9510 9510 9510 0
16 20250305 195200 798944600 9510 9510 9510 9510 0
17 20250305 195100 798944600 9510 9510 9510 9510 0
18 20250305 195000 798944600 9510 9510 9510 9510 0
19 20250305 194900 798944600 9510 9510 9510 9510 0
20 20250305 194800 798944600 9510 9510 9510 9510 0
21 20250305 194700 798944600 9510 9510 9510 9510 0
22 20250305 194600 798944600 9510 9510 9510 9510 0
23 20250305 194500 798944600 9510 9510 9510 9510 0
24 20250305 194400 798944600 9510 9510 9510 9510 0
25 20250305 194300 798944600 9510 9510 9510 9510 0
26 20250305 194200 798944600 9510 9510 9510 9510 0
27 20250305 194100 798944600 9510 9510 9510 9510 0
28 20250305 194000 798944600 9510 9510 9510 9510 0
29 20250305 193900 798944600 9510 9510 9510 9510 0
30 20250305 193800 798944600 9510 9510 9510 9510 0
31 20250305 193700 798944600 9510 9510 9510 9510 0
32 20250305 193600 798944600 9510 9510 9510 9510 1136
33 20250305 193500 798944600 9510 9510 9510 9510 0
34 20250305 193400 798944600 9510 9510 9510 9510 0
35 20250305 193300 798944600 9510 9510 9510 9510 0
36 20250305 193200 798944600 9510 9510 9510 9510 0
37 20250305 193100 798944600 9510 9510 9510 9510 0
38 20250305 193000 798944600 9510 9510 9510 9510 0
39 20250305 192900 798944600 9510 9510 9510 9510 0
40 20250305 192800 798944600 9510 9510 9510 9510 0
41 20250305 192700 798944600 9510 9510 9510 9510 0
42 20250305 192600 798944600 9510 9510 9510 9510 0
43 20250305 192500 798944600 9510 9510 9510 9510 0
44 20250305 192400 798944600 9510 9510 9510 9510 0
45 20250305 192300 798944600 9510 9510 9510 9510 0
46 20250305 192200 798944600 9510 9510 9510 9510 0
47 20250305 192100 798944600 9510 9510 9510 9510 0
48 20250305 192000 798944600 9510 9510 9510 9510 0
49 20250305 191900 798944600 9510 9510 9510 9510 0
50 20250305 191800 798944600 9510 9510 9510 9510 0
51 20250305 191700 798944600 9510 9510 9510 9510 0
52 20250305 191600 798944600 9510 9510 9510 9510 0
53 20250305 191500 798944600 9510 9510 9510 9510 0
54 20250305 191400 798944600 9510 9510 9510 9510 0
55 20250305 191300 798944600 9510 9510 9510 9510 0
56 20250305 191200 798944600 9510 9510 9510 9510 0
57 20250305 191100 798944600 9510 9510 9510 9510 0
58 20250305 191000 798944600 9510 9510 9510 9510 0
59 20250305 190900 798944600 9510 9510 9510 9510 0
60 20250305 190800 798944600 9510 9510 9510 9510 0
61 20250305 190700 798944600 9510 9510 9510 9510 0
62 20250305 190600 798944600 9510 9510 9510 9510 1136
63 20250305 190500 798944600 9510 9510 9510 9510 0
64 20250305 190400 798944600 9510 9510 9510 9510 0
65 20250305 190300 798944600 9510 9510 9510 9510 0
66 20250305 190200 798944600 9510 9510 9510 9510 0
67 20250305 190100 798944600 9510 9510 9510 9510 0
68 20250305 190000 798944600 9510 9510 9510 9510 0
69 20250305 185900 798944600 9510 9510 9510 9510 0
70 20250305 185800 798944600 9510 9510 9510 9510 0
71 20250305 185700 798944600 9510 9510 9510 9510 0
72 20250305 185600 798944600 9510 9510 9510 9510 0
73 20250305 185500 798944600 9510 9510 9510 9510 0
74 20250305 185400 798944600 9510 9510 9510 9510 0
75 20250305 185300 798944600 9510 9510 9510 9510 0
76 20250305 185200 798944600 9510 9510 9510 9510 0
77 20250305 185100 798944600 9510 9510 9510 9510 0
78 20250305 185000 798944600 9510 9510 9510 9510 0
79 20250305 184900 798944600 9510 9510 9510 9510 0
80 20250305 184800 798944600 9510 9510 9510 9510 0
81 20250305 184700 798944600 9510 9510 9510 9510 0
82 20250305 184600 798944600 9510 9510 9510 9510 0
83 20250305 184500 798944600 9510 9510 9510 9510 0
84 20250305 184400 798944600 9510 9510 9510 9510 0
85 20250305 184300 798944600 9510 9510 9510 9510 0
86 20250305 184200 798944600 9510 9510 9510 9510 0
87 20250305 184100 798944600 9510 9510 9510 9510 0
88 20250305 184000 798944600 9510 9510 9510 9510 0
89 20250305 183900 798944600 9510 9510 9510 9510 0
90 20250305 183800 798944600 9510 9510 9510 9510 0
91 20250305 183700 798944600 9510 9510 9510 9510 0
92 20250305 183600 798944600 9510 9510 9510 9510 1136
93 20250305 183500 798944600 9510 9510 9510 9510 0
94 20250305 183400 798944600 9510 9510 9510 9510 0
95 20250305 183300 798944600 9510 9510 9510 9510 0
96 20250305 183200 798944600 9510 9510 9510 9510 0
97 20250305 183100 798944600 9510 9510 9510 9510 0
98 20250305 183000 798944600 9510 9510 9510 9510 0
99 20250305 182900 798944600 9510 9510 9510 9510 0
100 20250305 182800 798944600 9510 9510 9510 9510 0
101 20250305 182700 798944600 9510 9510 9510 9510 0
102 20250305 182600 798944600 9510 9510 9510 9510 0
103 20250305 182500 798944600 9510 9510 9510 9510 0
104 20250305 182400 798944600 9510 9510 9510 9510 0
105 20250305 182300 798944600 9510 9510 9510 9510 0
106 20250305 182200 798944600 9510 9510 9510 9510 0
107 20250305 182100 798944600 9510 9510 9510 9510 0
108 20250305 182000 798944600 9510 9510 9510 9510 0
109 20250305 181900 798944600 9510 9510 9510 9510 0
110 20250305 181800 798944600 9510 9510 9510 9510 0
111 20250305 181700 798944600 9510 9510 9510 9510 0
112 20250305 181600 798944600 9510 9510 9510 9510 0
113 20250305 181500 798944600 9510 9510 9510 9510 0
114 20250305 181400 798944600 9510 9510 9510 9510 0
115 20250305 181300 798944600 9510 9510 9510 9510 0
116 20250305 181200 798944600 9510 9510 9510 9510 0
117 20250305 181100 798944600 9510 9510 9510 9510 0
118 20250305 181000 798944600 9510 9510 9510 9510 0
119 20250305 180900 798944600 9510 9510 9510 9510 0
120 20250305 180800 798944600 9510 9510 9510 9510 0
121 20250305 180700 798944600 9510 9510 9510 9510 0
122 20250305 180600 798944600 9510 9510 9510 9510 1136
123 20250305 180500 798944600 9510 9510 9510 9510 0
124 20250305 180400 798944600 9510 9510 9510 9510 0
125 20250305 180300 798944600 9510 9510 9510 9510 0
126 20250305 180200 798944600 9510 9510 9510 9510 0
127 20250305 180100 798944600 9510 9510 9510 9510 0
128 20250305 180000 798944600 9510 9510 9510 9510 0
129 20250305 175900 798944600 9510 9510 9510 9510 0
130 20250305 175800 798944600 9510 9510 9510 9510 0
131 20250305 175700 798944600 9510 9510 9510 9510 0
132 20250305 175600 798944600 9510 9510 9510 9510 0
133 20250305 175500 798944600 9510 9510 9510 9510 0
134 20250305 175400 798944600 9510 9510 9510 9510 0
135 20250305 175300 798944600 9510 9510 9510 9510 0
136 20250305 175200 798944600 9510 9510 9510 9510 0
137 20250305 175100 798944600 9510 9510 9510 9510 0
138 20250305 175000 798944600 9510 9510 9510 9510 0
139 20250305 174900 798944600 9510 9510 9510 9510 0
140 20250305 174800 798944600 9510 9510 9510 9510 0
141 20250305 174700 798944600 9510 9510 9510 9510 0
142 20250305 174600 798944600 9510 9510 9510 9510 0
143 20250305 174500 798944600 9510 9510 9510 9510 0
144 20250305 174400 798944600 9510 9510 9510 9510 0
145 20250305 174300 798944600 9510 9510 9510 9510 0
146 20250305 174200 798944600 9510 9510 9510 9510 0
147 20250305 174100 798944600 9510 9510 9510 9510 0
148 20250305 174000 798944600 9510 9510 9510 9510 0
149 20250305 173900 798944600 9510 9510 9510 9510 0
150 20250305 173800 798944600 9510 9510 9510 9510 0
151 20250305 173700 798944600 9510 9510 9510 9510 0
152 20250305 173600 798944600 9510 9510 9510 9510 1136
153 20250305 173500 798944600 9510 9510 9510 9510 0
154 20250305 173400 798944600 9510 9510 9510 9510 0
155 20250305 173300 798944600 9510 9510 9510 9510 0
156 20250305 173200 798944600 9510 9510 9510 9510 0
157 20250305 173100 798944600 9510 9510 9510 9510 0
158 20250305 173000 798944600 9510 9510 9510 9510 0
159 20250305 172900 798944600 9510 9510 9510 9510 0
160 20250305 172800 798944600 9510 9510 9510 9510 0
161 20250305 172700 798944600 9510 9510 9510 9510 0
162 20250305 172600 798944600 9510 9510 9510 9510 0
163 20250305 172500 798944600 9510 9510 9510 9510 0
164 20250305 172400 798944600 9510 9510 9510 9510 0
165 20250305 172300 798944600 9510 9510 9510 9510 0
166 20250305 172200 798944600 9510 9510 9510 9510 0
167 20250305 172100 798944600 9510 9510 9510 9510 0
168 20250305 172000 798944600 9510 9510 9510 9510 0
169 20250305 171900 798944600 9510 9510 9510 9510 0
170 20250305 171800 798944600 9510 9510 9510 9510 0
171 20250305 171700 798944600 9510 9510 9510 9510 0
172 20250305 171600 798944600 9510 9510 9510 9510 0
173 20250305 171500 798944600 9510 9510 9510 9510 0
174 20250305 171400 798944600 9510 9510 9510 9510 0
175 20250305 171300 798944600 9510 9510 9510 9510 0
176 20250305 171200 798944600 9510 9510 9510 9510 0
177 20250305 171100 798944600 9510 9510 9510 9510 0
178 20250305 171000 798944600 9510 9510 9510 9510 0
179 20250305 170900 798944600 9510 9510 9510 9510 0
180 20250305 170800 798944600 9510 9510 9510 9510 0
181 20250305 170700 798944600 9510 9510 9510 9510 0
182 20250305 170600 798944600 9510 9510 9510 9510 1136
183 20250305 170500 798944600 9510 9510 9510 9510 0
184 20250305 170400 798944600 9510 9510 9510 9510 0
185 20250305 170300 798944600 9510 9510 9510 9510 0
186 20250305 170200 798944600 9510 9510 9510 9510 0
187 20250305 170100 798944600 9510 9510 9510 9510 0
188 20250305 170000 798944600 9510 9510 9510 9510 0
189 20250305 165900 798944600 9510 9510 9510 9510 0
190 20250305 165800 798944600 9510 9510 9510 9510 0
191 20250305 165700 798944600 9510 9510 9510 9510 0
192 20250305 165600 798944600 9510 9510 9510 9510 0
193 20250305 165500 798944600 9510 9510 9510 9510 0
194 20250305 165400 798944600 9510 9510 9510 9510 0
195 20250305 165300 798944600 9510 9510 9510 9510 0
196 20250305 165200 798944600 9510 9510 9510 9510 0
197 20250305 165100 798944600 9510 9510 9510 9510 0
198 20250305 165000 798944600 9510 9510 9510 9510 0
199 20250305 164900 798944600 9510 9510 9510 9510 0
200 20250305 164800 798944600 9510 9510 9510 9510 0
201 20250305 164700 798944600 9510 9510 9510 9510 0
202 20250305 164600 798944600 9510 9510 9510 9510 0
203 20250305 164500 798944600 9510 9510 9510 9510 0
204 20250305 164400 798944600 9510 9510 9510 9510 0
205 20250305 164300 798944600 9510 9510 9510 9510 0
206 20250305 164200 798944600 9510 9510 9510 9510 0
207 20250305 164100 798944600 9510 9510 9510 9510 0
208 20250305 164000 798944600 9510 9510 9510 9510 0
209 20250305 163900 798944600 9510 9510 9510 9510 0
210 20250305 163800 798944600 9510 9510 9510 9510 0
211 20250305 163700 798944600 9510 9510 9510 9510 0
212 20250305 163600 798944600 9510 9510 9510 9510 1136
213 20250305 163500 798944600 9510 9510 9510 9510 0
214 20250305 163400 798944600 9510 9510 9510 9510 0
215 20250305 163300 798944600 9510 9510 9510 9510 0
216 20250305 163200 798944600 9510 9510 9510 9510 0
217 20250305 163100 798944600 9510 9510 9510 9510 0
218 20250305 163000 798944600 9510 9510 9510 9510 0
219 20250305 162900 798944600 9510 9510 9510 9510 0
220 20250305 162800 798944600 9510 9510 9510 9510 0
221 20250305 162700 798944600 9510 9510 9510 9510 0
222 20250305 162600 798944600 9510 9510 9510 9510 0
223 20250305 162500 798944600 9510 9510 9510 9510 0
224 20250305 162400 798944600 9510 9510 9510 9510 0
225 20250305 162300 798944600 9510 9510 9510 9510 0
226 20250305 162200 798944600 9510 9510 9510 9510 0
227 20250305 162100 798944600 9510 9510 9510 9510 0
228 20250305 162000 798944600 9510 9510 9510 9510 0
229 20250305 161900 798944600 9510 9510 9510 9510 0
230 20250305 161800 798944600 9510 9510 9510 9510 0
231 20250305 161700 798944600 9510 9510 9510 9510 0
232 20250305 161600 798944600 9510 9510 9510 9510 0
233 20250305 161500 798944600 9510 9510 9510 9510 0
234 20250305 161400 798944600 9510 9510 9510 9510 0
235 20250305 161300 798944600 9510 9510 9510 9510 0
236 20250305 161200 798944600 9510 9510 9510 9510 0
237 20250305 161100 798944600 9510 9510 9510 9510 0
238 20250305 161000 798944600 9510 9510 9510 9510 0
239 20250305 160900 798944600 9510 9510 9510 9510 0
240 20250305 160800 798944600 9510 9510 9510 9510 0
241 20250305 160700 798944600 9510 9510 9510 9510 0
242 20250305 160600 798944600 9510 9510 9510 9510 1136
243 20250305 160500 798944600 9510 9510 9510 9510 0
244 20250305 160400 798944600 9510 9510 9510 9510 0
245 20250305 160300 798944600 9510 9510 9510 9510 0
246 20250305 160200 798944600 9510 9510 9510 9510 0
247 20250305 160100 798944600 9510 9510 9510 9510 0
248 20250305 160000 798944600 9510 9510 9510 9510 0
249 20250305 155900 798944600 9510 9510 9510 9510 0
250 20250305 155800 798944600 9510 9510 9510 9510 0
251 20250305 155700 798944600 9510 9510 9510 9510 0
252 20250305 155600 798944600 9510 9510 9510 9510 0
253 20250305 155500 798944600 9510 9510 9510 9510 0
254 20250305 155400 798944600 9510 9510 9510 9510 0
255 20250305 155300 798944600 9510 9510 9510 9510 0
256 20250305 155200 798944600 9510 9510 9510 9510 0
257 20250305 155100 798944600 9510 9510 9510 9510 0
258 20250305 155000 798944600 9510 9510 9510 9510 0
259 20250305 154900 798944600 9510 9510 9510 9510 0
260 20250305 154800 798944600 9510 9510 9510 9510 0
261 20250305 154700 798944600 9510 9510 9510 9510 0
262 20250305 154600 798944600 9510 9510 9510 9510 0
263 20250305 154500 798944600 9510 9510 9510 9510 0
264 20250305 154400 798944600 9510 9510 9510 9510 0
265 20250305 154300 798944600 9510 9510 9510 9510 0
266 20250305 154200 798944600 9510 9510 9510 9510 0
267 20250305 154100 798944600 9510 9510 9510 9510 0
268 20250305 154000 798944600 9510 9510 9510 9510 0
269 20250305 153900 798944600 9510 9510 9510 9510 0
270 20250305 153800 798944600 9510 9510 9510 9510 0
271 20250305 153700 798944600 9510 9510 9510 9510 0
272 20250305 153600 798944600 9510 9510 9510 9510 1136
273 20250305 153500 798944600 9510 9510 9510 9510 0
274 20250305 153400 798944600 9510 9510 9510 9510 0
275 20250305 153300 798944600 9510 9510 9510 9510 0
276 20250305 153200 798944600 9510 9510 9510 9510 0
277 20250305 153100 798944600 9510 9510 9510 9510 0
278 20250305 153000 798944600 9510 9510 9510 9510 1136
279 20250305 152900 788141240 9480 9480 9480 9480 0
280 20250305 152800 788141240 9480 9480 9480 9480 0
281 20250305 152700 788141240 9480 9480 9480 9480 0
282 20250305 152600 788141240 9480 9480 9480 9480 0
283 20250305 152500 788141240 9480 9480 9480 9480 0
284 20250305 152400 788141240 9480 9480 9480 9480 0
285 20250305 152300 788141240 9480 9480 9480 9480 0
286 20250305 152200 788141240 9480 9480 9480 9480 0
287 20250305 152100 788141240 9480 9480 9480 9480 0
288 20250305 152000 788141240 9480 9480 9480 9480 0
289 20250305 151900 788141240 9480 9410 9490 9410 2594
290 20250305 151800 763612500 9420 9440 9440 9420 286
291 20250305 151700 760916220 9440 9440 9440 9440 85
292 20250305 151600 760113820 9440 9440 9440 9440 85
293 20250305 151500 759311420 9440 9450 9450 9440 85
294 20250305 151400 758508950 9450 9450 9450 9450 89
295 20250305 151300 757667900 9440 9440 9440 9440 85
296 20250305 151200 756865500 9450 9460 9460 9420 126
297 20250305 151100 755675430 9460 9450 9460 9440 170
298 20250305 151000 754068220 9440 9460 9460 9440 145
299 20250305 150900 752697720 9450 9450 9450 9450 85
300 20250305 150800 751894470 9450 9450 9450 9440 137
301 20250305 150700 750600350 9450 9450 9450 9450 137
302 20250305 150600 749305700 9450 9450 9450 9440 140
303 20250305 150500 747983260 9440 9440 9440 9440 161
304 20250305 150400 746463420 9440 9430 9440 9430 105
305 20250305 150300 745473070 9430 9410 9430 9410 38
306 20250305 150200 745115070 9410 9440 9440 9400 106
307 20250305 150100 744115750 9430 9430 9430 9430 84
308 20250305 150000 743323630 9430 9420 9430 9390 234
309 20250305 145900 741120540 9420 9420 9420 9420 85
310 20250305 145800 740319840 9430 9390 9430 9390 87
311 20250305 145700 739500350 9410 9430 9430 9390 99
312 20250305 145600 738567300 9390 9430 9440 9390 115
313 20250305 145500 737483360 9430 9450 9450 9410 125
314 20250305 145400 736305040 9450 9430 9450 9430 177
315 20250305 145300 734633470 9430 9430 9440 9430 89
316 20250305 145200 733793350 9430 9420 9430 9420 62
317 20250305 145100 733208700 9440 9420 9440 9420 133
318 20250305 145000 731954520 9420 9420 9420 9390 57
319 20250305 144900 731418010 9440 9410 9450 9400 98
320 20250305 144800 730493290 9450 9460 9460 9450 163
321 20250305 144700 728952090 9440 9450 9470 9440 412
322 20250305 144600 725060140 9440 9450 9470 9440 582
323 20250305 144500 719564190 9450 9450 9470 9450 166
324 20250305 144400 717993540 9450 9450 9460 9440 33
325 20250305 144300 717681650 9450 9440 9450 9440 237
326 20250305 144200 715442510 9430 9430 9450 9430 20
327 20250305 144100 715253600 9440 9440 9440 9390 132
328 20250305 144000 714008320 9450 9450 9450 9450 104
329 20250305 143900 713025520 9440 9440 9450 9430 72
330 20250305 143800 712345740 9440 9450 9460 9440 118
331 20250305 143700 711229810 9450 9450 9460 9450 130
332 20250305 143600 710001240 9440 9450 9450 9440 106
333 20250305 143500 708999670 9440 9440 9440 9440 93
334 20250305 143400 708121750 9440 9440 9450 9440 118
335 20250305 143300 707006980 9440 9430 9440 9430 44
336 20250305 143200 706591650 9430 9430 9450 9430 180
337 20250305 143100 704891740 9440 9430 9450 9430 86
338 20250305 143000 704079840 9430 9440 9450 9430 107
339 20250305 142900 703068920 9440 9430 9450 9430 84
340 20250305 142800 702275200 9440 9420 9440 9420 133
341 20250305 142700 701020620 9420 9420 9420 9390 42
342 20250305 142600 700625400 9420 9440 9450 9420 174
343 20250305 142500 698983810 9420 9440 9450 9420 87
344 20250305 142400 698162500 9430 9430 9440 9430 109
345 20250305 142300 697133750 9430 9420 9430 9420 133
346 20250305 142200 695879890 9420 9430 9430 9400 33
347 20250305 142100 695569090 9440 9440 9440 9430 85
348 20250305 142000 694766700 9450 9420 9450 9420 211
349 20250305 141900 692775430 9420 9420 9430 9420 58
350 20250305 141800 692229000 9420 9420 9440 9420 87
351 20250305 141700 691408550 9420 9420 9450 9420 90
352 20250305 141600 690559010 9420 9420 9450 9420 83
353 20250305 141500 689776940 9450 9440 9450 9420 168
354 20250305 141400 688190240 9420 9420 9450 9420 122
355 20250305 141300 687039230 9420 9420 9440 9410 52
356 20250305 141200 686549250 9420 9450 9450 9420 92
357 20250305 141100 685679910 9420 9430 9440 9420 169
358 20250305 141000 684084890 9420 9420 9430 9420 44
359 20250305 140900 683670310 9420 9400 9420 9400 377
360 20250305 140800 680122600 9400 9390 9410 9390 98
361 20250305 140700 679201710 9390 9400 9400 9390 11
362 20250305 140600 679098340 9400 9390 9410 9390 88
363 20250305 140500 678271100 9400 9380 9400 9380 194
364 20250305 140400 676447880 9380 9390 9390 9360 87
365 20250305 140300 675631050 9360 9360 9390 9360 139
366 20250305 140200 674327460 9390 9390 9400 9390 211
367 20250305 140100 672344200 9400 9380 9400 9380 39
368 20250305 140000 671977940 9380 9360 9390 9360 36
369 20250305 135900 671640490 9390 9380 9390 9360 95
370 20250305 135800 670748510 9400 9400 9410 9370 164
371 20250305 135700 669206920 9400 9380 9400 9380 88
372 20250305 135600 668381340 9380 9400 9400 9370 142
373 20250305 135500 667047230 9390 9380 9390 9360 39
374 20250305 135400 666681730 9370 9360 9410 9360 103
375 20250305 135300 665714020 9400 9400 9410 9400 94
376 20250305 135200 664829580 9400 9410 9410 9360 161
377 20250305 135100 663315490 9410 9390 9410 9370 86
378 20250305 135000 662507870 9380 9390 9390 9360 183
379 20250305 134900 660790110 9410 9380 9410 9380 84
380 20250305 134800 660001910 9380 9390 9390 9380 25
381 20250305 134700 659767200 9390 9390 9410 9390 189
382 20250305 134600 657989550 9400 9390 9400 9390 182
383 20250305 134500 656279660 9390 9370 9390 9370 64
384 20250305 134400 655679290 9380 9390 9390 9370 89
385 20250305 134300 654844470 9400 9390 9400 9350 100
386 20250305 134200 653905470 9400 9390 9400 9390 72
387 20250305 134100 653229320 9390 9380 9390 9350 220
388 20250305 134000 651164140 9380 9370 9380 9370 86
389 20250305 133900 650357480 9370 9370 9380 9370 26
390 20250305 133800 650113790 9390 9390 9390 9350 126
391 20250305 133700 648932170 9390 9380 9390 9350 105
392 20250305 133600 647946450 9390 9350 9390 9350 144
393 20250305 133500 646596030 9380 9380 9380 9350 100
394 20250305 133400 645658530 9380 9350 9380 9350 114
395 20250305 133300 644590060 9380 9350 9380 9350 99
396 20250305 133200 643661860 9390 9350 9390 9350 85
397 20250305 133100 642864520 9360 9370 9370 9350 128
398 20250305 133000 641665190 9390 9390 9390 9350 151
399 20250305 132900 640248610 9390 9370 9390 9370 121
400 20250305 132800 639113920 9390 9370 9390 9370 28
401 20250305 132700 638851450 9390 9390 9390 9340 116
402 20250305 132600 637764730 9390 9370 9390 9370 104
403 20250305 132500 636788550 9390 9370 9390 9350 101
404 20250305 132400 635841610 9350 9370 9370 9310 123
405 20250305 132300 634689960 9360 9370 9370 9350 174
406 20250305 132200 633059640 9360 9360 9360 9350 73
407 20250305 132100 632376820 9350 9360 9360 9350 15
408 20250305 132000 632236500 9370 9380 9390 9360 183
409 20250305 131900 630522680 9370 9400 9410 9370 183
410 20250305 131800 628803660 9370 9400 9400 9370 86
411 20250305 131700 627995290 9360 9360 9400 9360 124
412 20250305 131600 626831310 9360 9370 9370 9360 137
413 20250305 131500 625548140 9360 9370 9380 9350 87
414 20250305 131400 624733720 9370 9370 9370 9320 87
415 20250305 131300 623919890 9370 9320 9370 9320 185
416 20250305 131200 622188620 9320 9350 9350 9320 90
417 20250305 131100 621347210 9320 9320 9360 9320 175
418 20250305 131000 619711070 9320 9330 9330 9300 79
419 20250305 130900 618974740 9350 9350 9360 9320 160
420 20250305 130800 617479780 9350 9360 9360 9350 48
421 20250305 130700 617030920 9350 9340 9360 9340 184
422 20250305 130600 615310690 9340 9300 9340 9300 79
423 20250305 130500 614573440 9300 9340 9340 9300 110
424 20250305 130400 613547080 9310 9320 9340 9300 286
425 20250305 130300 610882860 9300 9330 9340 9300 180
426 20250305 130200 609205270 9330 9320 9330 9320 135
427 20250305 130100 607946500 9310 9320 9330 9300 136
428 20250305 130000 606679470 9310 9310 9340 9290 177
429 20250305 125900 605029020 9310 9360 9360 9310 133
430 20250305 125800 603787310 9360 9360 9360 9320 148
431 20250305 125700 602402690 9350 9350 9360 9320 99
432 20250305 125600 601477020 9350 9340 9360 9310 164
433 20250305 125500 599943600 9350 9330 9350 9330 25
434 20250305 125400 599710210 9340 9330 9340 9330 90
435 20250305 125300 598869660 9330 9330 9350 9330 87
436 20250305 125200 598056280 9330 9330 9370 9330 119
437 20250305 125100 596944070 9360 9360 9360 9330 162
438 20250305 125000 595427780 9350 9350 9380 9350 87
439 20250305 124900 594613370 9350 9350 9350 9310 90
440 20250305 124800 593771940 9350 9370 9370 9330 98
441 20250305 124700 592853750 9370 9340 9370 9310 87
442 20250305 124600 592039040 9370 9360 9370 9360 120
443 20250305 124500 590915010 9360 9310 9370 9310 127
444 20250305 124400 589727400 9300 9350 9370 9300 175
445 20250305 124300 588090280 9350 9350 9350 9350 56
446 20250305 124200 587566680 9330 9330 9330 9330 67
447 20250305 124100 586941570 9330 9310 9360 9300 140
448 20250305 124000 585633580 9350 9340 9350 9330 127
449 20250305 123900 584446170 9330 9320 9350 9310 141
450 20250305 123800 583129170 9310 9340 9360 9310 121
451 20250305 123700 581998560 9340 9340 9350 9340 128
452 20250305 123600 580802160 9340 9350 9350 9320 106
453 20250305 123500 579811730 9350 9340 9350 9340 64
454 20250305 123400 579213740 9340 9340 9340 9330 178
455 20250305 123300 577551230 9350 9330 9350 9330 27
456 20250305 123200 577299170 9310 9340 9350 9310 87
457 20250305 123100 576486620 9340 9320 9340 9320 86
458 20250305 123000 575683460 9320 9330 9330 9320 109
459 20250305 122900 574666730 9320 9300 9330 9300 70
460 20250305 122800 574014410 9340 9330 9360 9290 615
461 20250305 122700 568274660 9360 9330 9360 9330 111
462 20250305 122600 567237290 9330 9320 9350 9320 13
463 20250305 122500 567115880 9320 9310 9320 9310 34
464 20250305 122400 566799160 9310 9310 9310 9310 79
465 20250305 122300 566063670 9310 9300 9310 9300 146
466 20250305 122200 564705200 9300 9300 9300 9300 89
467 20250305 122100 563877500 9310 9300 9310 9300 582
468 20250305 122000 558464060 9320 9300 9320 9300 111
469 20250305 121900 557430840 9300 9330 9330 9300 132
470 20250305 121800 556199840 9330 9330 9340 9330 143
471 20250305 121700 554864290 9330 9310 9350 9300 156
472 20250305 121600 553408200 9310 9350 9350 9310 95
473 20250305 121500 552520350 9350 9350 9360 9320 98
474 20250305 121400 551603270 9380 9340 9380 9340 114
475 20250305 121300 550537410 9340 9330 9340 9330 50
476 20250305 121200 550070420 9340 9330 9350 9330 135
477 20250305 121100 548809470 9330 9320 9350 9320 180
478 20250305 121000 547127670 9340 9310 9340 9310 70
479 20250305 120900 546475190 9340 9310 9340 9310 49
480 20250305 120800 546018820 9350 9310 9350 9300 89
481 20250305 120700 545187620 9340 9340 9340 9300 92
482 20250305 120600 544328510 9340 9330 9340 9300 177
483 20250305 120500 542676730 9340 9320 9340 9320 154
484 20250305 120400 541239850 9320 9320 9330 9320 15
485 20250305 120300 541099980 9310 9340 9340 9300 208
486 20250305 120200 539159570 9340 9330 9350 9300 846
487 20250305 120100 531286500 9330 9330 9350 9330 89
488 20250305 120000 530454500 9330 9350 9350 9310 135
489 20250305 115900 529193590 9350 9340 9350 9340 145
490 20250305 115800 527838450 9340 9340 9350 9340 133
491 20250305 115700 526595380 9340 9330 9350 9330 53
492 20250305 115600 526100460 9340 9340 9340 9330 32
493 20250305 115500 525801590 9340 9350 9350 9310 156
494 20250305 115400 524344250 9340 9350 9350 9310 86
495 20250305 115300 523540310 9350 9350 9350 9310 229
496 20250305 115200 521399270 9350 9340 9360 9340 86
497 20250305 115100 520595110 9350 9330 9350 9330 21
498 20250305 115000 520398910 9360 9330 9360 9310 22
499 20250305 114900 520193600 9350 9350 9350 9340 239
500 20250305 114800 517959720 9350 9340 9350 9340 11
501 20250305 114700 517856890 9330 9300 9340 9290 265
502 20250305 114600 515389560 9300 9310 9330 9300 195
503 20250305 114500 513573140 9350 9350 9350 9340 85
504 20250305 114400 512778420 9350 9310 9350 9310 178
505 20250305 114300 511120910 9310 9350 9390 9310 538
506 20250305 114200 506091750 9380 9330 9380 9330 44
507 20250305 114100 505680880 9330 9330 9370 9320 442
508 20250305 114000 501545180 9330 9360 9370 9330 91
509 20250305 113900 500692660 9360 9350 9360 9310 97
510 20250305 113800 499785870 9360 9350 9360 9330 119
511 20250305 113700 498673180 9350 9320 9350 9320 46
512 20250305 113600 498244320 9330 9340 9340 9310 214
513 20250305 113500 496247790 9350 9360 9360 9340 1002
514 20250305 113400 486887360 9370 9410 9410 9360 445
515 20250305 113300 482717560 9410 9400 9410 9390 87
516 20250305 113200 481899170 9400 9390 9410 9390 189
517 20250305 113100 480122890 9390 9380 9390 9370 60
518 20250305 113000 479560070 9370 9380 9390 9360 159
519 20250305 112900 478068640 9390 9400 9400 9380 14
520 20250305 112800 477937180 9360 9410 9410 9360 101
521 20250305 112700 476988380 9410 9400 9420 9370 334
522 20250305 112600 473849570 9400 9390 9400 9390 31
523 20250305 112500 473558470 9380 9390 9390 9380 105
524 20250305 112400 472572690 9380 9390 9390 9380 126
525 20250305 112300 471389970 9380 9380 9390 9380 97
526 20250305 112200 470479260 9380 9370 9390 9370 124
527 20250305 112100 469315140 9370 9360 9370 9360 41
528 20250305 112000 468931110 9360 9360 9360 9350 206
529 20250305 111900 467002960 9360 9340 9360 9340 85
530 20250305 111800 466207440 9340 9340 9350 9340 95
531 20250305 111700 465319290 9350 9340 9350 9340 106
532 20250305 111600 464328370 9340 9360 9360 9340 105
533 20250305 111500 463346590 9350 9360 9360 9350 168
534 20250305 111400 461774170 9350 9370 9400 9350 667
535 20250305 111300 455519660 9350 9370 9370 9350 90
536 20250305 111200 454676380 9360 9390 9400 9360 208
537 20250305 111100 452721550 9390 9370 9390 9370 40
538 20250305 111000 452346340 9360 9390 9400 9350 89
539 20250305 110900 451510730 9350 9390 9400 9350 152
540 20250305 110800 450083450 9370 9350 9370 9350 21
541 20250305 110700 449886770 9350 9340 9360 9340 134
542 20250305 110600 448634310 9360 9390 9390 9360 106
543 20250305 110500 447639170 9390 9390 9390 9380 85
544 20250305 110400 446841030 9390 9370 9390 9370 191
545 20250305 110300 445048610 9370 9370 9390 9370 104
546 20250305 110200 444073230 9390 9370 9390 9370 86
547 20250305 110100 443265710 9370 9370 9390 9370 101
548 20250305 110000 442318460 9370 9390 9390 9370 87
549 20250305 105900 441501570 9370 9390 9440 9370 201
550 20250305 105800 439612970 9380 9390 9440 9370 232
551 20250305 105700 437434350 9380 9370 9390 9370 65
552 20250305 105600 436824620 9400 9380 9410 9380 143
553 20250305 105500 435481930 9380 9380 9390 9370 153
554 20250305 105400 434046730 9380 9420 9420 9380 390
555 20250305 105300 430376050 9410 9430 9430 9410 164
556 20250305 105200 428829770 9420 9430 9450 9420 487
557 20250305 105100 424237090 9430 9410 9430 9410 15
558 20250305 105000 424095770 9410 9410 9410 9410 16
559 20250305 104900 423945210 9390 9420 9430 9390 162
560 20250305 104800 422418400 9430 9420 9430 9420 108
561 20250305 104700 421400200 9420 9390 9420 9390 110
562 20250305 104600 420365510 9390 9380 9420 9380 42
563 20250305 104500 419970940 9380 9420 9420 9360 977
564 20250305 104400 410776820 9420 9410 9420 9410 79
565 20250305 104300 410032660 9410 9420 9430 9410 90
566 20250305 104200 409184810 9420 9470 9470 9410 439
567 20250305 104100 405037340 9460 9460 9470 9460 61
568 20250305 104000 404460210 9430 9460 9470 9430 86
569 20250305 103900 403646610 9430 9460 9490 9430 130
570 20250305 103800 402413980 9460 9460 9470 9460 97
571 20250305 103700 401495520 9460 9470 9470 9430 81
572 20250305 103600 400728770 9470 9450 9470 9450 122
573 20250305 103500 399574290 9440 9370 9440 9370 183
574 20250305 103400 397853230 9440 9430 9440 9400 258
575 20250305 103300 395420200 9430 9430 9470 9430 210
576 20250305 103200 393435780 9430 9430 9470 9430 88
577 20250305 103100 392602620 9470 9430 9470 9400 151
578 20250305 103000 391180600 9430 9390 9450 9390 415
579 20250305 102900 387268520 9390 9390 9400 9390 16
580 20250305 102800 387118210 9380 9370 9390 9370 34
581 20250305 102700 386799260 9370 9360 9380 9360 79
582 20250305 102600 386059240 9360 9340 9390 9330 176
583 20250305 102500 384409430 9340 9390 9390 9340 236
584 20250305 102400 382196740 9370 9440 9440 9330 338
585 20250305 102300 379016240 9400 9390 9440 9390 470
586 20250305 102200 374581970 9390 9340 9390 9310 344
587 20250305 102100 371361500 9340 9350 9370 9340 164
588 20250305 102000 369827550 9350 9360 9360 9310 171
589 20250305 101900 368228740 9350 9340 9370 9340 264
590 20250305 101800 365757820 9340 9340 9340 9340 37
591 20250305 101700 365412240 9340 9260 9390 9260 1038
592 20250305 101600 355745830 9190 9200 9210 9180 597
593 20250305 101500 350258780 9210 9220 9230 9210 992
594 20250305 101400 341114460 9230 9130 9260 9120 1784
595 20250305 101300 324725430 9130 9210 9210 9110 1235
596 20250305 101200 313401960 9200 9240 9240 9190 508
597 20250305 101100 308720560 9240 9220 9260 9220 1301
598 20250305 101000 296704400 9220 9220 9240 9200 1117
599 20250305 100900 286419910 9260 9220 9260 9210 1743
600 20250305 100800 270326530 9250 9310 9310 9250 1267
601 20250305 100700 258552890 9310 9380 9380 9310 716
602 20250305 100600 251847940 9390 9400 9430 9390 365
603 20250305 100500 248414790 9400 9390 9420 9390 126
604 20250305 100400 247228400 9390 9390 9390 9390 52
605 20250305 100300 246740120 9400 9410 9410 9400 84
606 20250305 100200 245949720 9420 9420 9430 9420 305
607 20250305 100100 243073650 9420 9420 9420 9420 112
608 20250305 100000 242018610 9410 9410 9410 9410 3
609 20250305 095900 241990380 9440 9440 9440 9440 125
610 20250305 095800 240810380 9440 9450 9470 9430 407
611 20250305 095700 236964330 9470 9450 9470 9450 20
612 20250305 095600 236775090 9450 9420 9450 9420 319
613 20250305 095500 233763450 9440 9410 9440 9410 17
614 20250305 095400 233603120 9420 9410 9420 9410 3
615 20250305 095300 233574880 9400 9380 9440 9370 1015
616 20250305 095200 224054270 9380 9370 9380 9370 71
617 20250305 095100 223388950 9370 9380 9390 9370 141
618 20250305 095000 222065010 9410 9410 9410 9410 180
619 20250305 094900 220371210 9410 9360 9410 9360 668
620 20250305 094800 214092390 9370 9340 9370 9340 45
621 20250305 094700 213670880 9370 9370 9400 9360 390
622 20250305 094600 210011100 9360 9370 9370 9360 55
623 20250305 094500 209496120 9360 9360 9370 9350 423
624 20250305 094400 205534050 9360 9340 9360 9340 230
625 20250305 094300 203382560 9340 9340 9370 9340 15
626 20250305 094200 203242400 9360 9320 9360 9320 359
627 20250305 094100 199891040 9320 9320 9320 9320 27
628 20250305 094000 199639400 9320 9330 9330 9320 278
629 20250305 093900 197045690 9320 9320 9320 9320 17
630 20250305 093800 196887250 9330 9370 9370 9320 241
631 20250305 093700 194635400 9370 9370 9380 9370 154
632 20250305 093600 193191050 9380 9470 9510 9380 703
633 20250305 093500 186548310 9470 9420 9470 9420 436
634 20250305 093400 182422620 9430 9410 9430 9410 307
635 20250305 093300 179530780 9410 9410 9410 9410 55
636 20250305 093200 179013230 9410 9370 9410 9370 250
637 20250305 093100 176660840 9370 9420 9430 9360 1492
638 20250305 093000 162616520 9420 9430 9440 9420 3591
639 20250305 092900 128771980 9450 9430 9450 9430 225
640 20250305 092800 126650070 9450 9470 9470 9450 711
641 20250305 092700 119929240 9500 9500 9550 9490 549
642 20250305 092600 114711060 9520 9550 9560 9520 406
643 20250305 092500 110839620 9560 9450 9560 9420 1163
644 20250305 092400 99780560 9500 9440 9500 9420 1025
645 20250305 092300 90102080 9430 9430 9490 9430 1235
646 20250305 092200 78419200 9420 9410 9420 9410 16
647 20250305 092100 78268630 9420 9390 9420 9390 36
648 20250305 092000 77930220 9400 9350 9450 9350 1391
649 20250305 091900 64850530 9350 9340 9350 9340 87
650 20250305 091800 64037940 9340 9380 9380 9320 117
651 20250305 091700 62941800 9390 9350 9390 9350 68
652 20250305 091600 62304010 9400 9330 9400 9300 372
653 20250305 091500 58814800 9300 9360 9390 9300 644
654 20250305 091400 52789900 9360 9370 9390 9360 194
655 20250305 091300 50970490 9360 9390 9390 9360 767
656 20250305 091200 43780830 9390 9370 9420 9370 1811
657 20250305 091100 26745010 9380 9370 9380 9370 76
658 20250305 091000 26032150 9320 9300 9320 9300 228
659 20250305 090900 23911130 9300 9310 9320 9300 281
660 20250305 090800 21292430 9310 9310 9310 9310 19
661 20250305 090700 21115540 9300 9300 9300 9300 220
662 20250305 090600 19069540 9300 9300 9300 9300 180
663 20250305 090500 17395540 9290 9290 9290 9290 13
664 20250305 090400 17274770 9280 9280 9280 9280 0
665 20250305 090300 17274770 9280 9270 9410 9270 340
666 20250305 090200 14120870 9250 9430 9460 9250 727
667 20250305 090100 7323200 9460 9460 9460 9460 0
668 20250305 090000 7323200 9460 9210 9490 9210 778