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

672
093520/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,201000,334819065,9310,9310,9310,9310,255
20250305,200900,334819065,9310,9310,9310,9310,0
20250305,200800,334819065,9310,9310,9310,9310,0
20250305,200700,334819065,9310,9310,9310,9310,0
20250305,200600,334819065,9310,9310,9310,9310,0
20250305,200500,334819065,9310,9310,9310,9310,0
20250305,200400,334819065,9310,9310,9310,9310,0
20250305,200300,334819065,9310,9310,9310,9310,0
20250305,200200,334819065,9310,9310,9310,9310,0
20250305,200100,334819065,9310,9310,9310,9310,0
20250305,200000,334819065,9310,9310,9310,9310,0
20250305,195900,334819065,9310,9310,9310,9310,0
20250305,195800,334819065,9310,9310,9310,9310,0
20250305,195700,334819065,9310,9310,9310,9310,0
20250305,195600,334819065,9310,9310,9310,9310,0
20250305,195500,334819065,9310,9310,9310,9310,0
20250305,195400,334819065,9310,9310,9310,9310,0
20250305,195300,334819065,9310,9310,9310,9310,0
20250305,195200,334819065,9310,9310,9310,9310,0
20250305,195100,334819065,9310,9310,9310,9310,0
20250305,195000,334819065,9310,9310,9310,9310,0
20250305,194900,334819065,9310,9310,9310,9310,0
20250305,194800,334819065,9310,9310,9310,9310,0
20250305,194700,334819065,9310,9310,9310,9310,0
20250305,194600,334819065,9310,9310,9310,9310,0
20250305,194500,334819065,9310,9310,9310,9310,0
20250305,194400,334819065,9310,9310,9310,9310,0
20250305,194300,334819065,9310,9310,9310,9310,0
20250305,194200,334819065,9310,9310,9310,9310,0
20250305,194100,334819065,9310,9310,9310,9310,0
20250305,194000,334819065,9310,9310,9310,9310,255
20250305,193900,334819065,9310,9310,9310,9310,0
20250305,193800,334819065,9310,9310,9310,9310,0
20250305,193700,334819065,9310,9310,9310,9310,0
20250305,193600,334819065,9310,9310,9310,9310,0
20250305,193500,334819065,9310,9310,9310,9310,0
20250305,193400,334819065,9310,9310,9310,9310,0
20250305,193300,334819065,9310,9310,9310,9310,0
20250305,193200,334819065,9310,9310,9310,9310,0
20250305,193100,334819065,9310,9310,9310,9310,0
20250305,193000,334819065,9310,9310,9310,9310,0
20250305,192900,334819065,9310,9310,9310,9310,0
20250305,192800,334819065,9310,9310,9310,9310,0
20250305,192700,334819065,9310,9310,9310,9310,0
20250305,192600,334819065,9310,9310,9310,9310,0
20250305,192500,334819065,9310,9310,9310,9310,0
20250305,192400,334819065,9310,9310,9310,9310,0
20250305,192300,334819065,9310,9310,9310,9310,0
20250305,192200,334819065,9310,9310,9310,9310,0
20250305,192100,334819065,9310,9310,9310,9310,0
20250305,192000,334819065,9310,9310,9310,9310,0
20250305,191900,334819065,9310,9310,9310,9310,0
20250305,191800,334819065,9310,9310,9310,9310,0
20250305,191700,334819065,9310,9310,9310,9310,0
20250305,191600,334819065,9310,9310,9310,9310,0
20250305,191500,334819065,9310,9310,9310,9310,0
20250305,191400,334819065,9310,9310,9310,9310,0
20250305,191300,334819065,9310,9310,9310,9310,0
20250305,191200,334819065,9310,9310,9310,9310,0
20250305,191100,334819065,9310,9310,9310,9310,0
20250305,191000,334819065,9310,9310,9310,9310,255
20250305,190900,334819065,9310,9310,9310,9310,0
20250305,190800,334819065,9310,9310,9310,9310,0
20250305,190700,334819065,9310,9310,9310,9310,0
20250305,190600,334819065,9310,9310,9310,9310,0
20250305,190500,334819065,9310,9310,9310,9310,0
20250305,190400,334819065,9310,9310,9310,9310,0
20250305,190300,334819065,9310,9310,9310,9310,0
20250305,190200,334819065,9310,9310,9310,9310,0
20250305,190100,334819065,9310,9310,9310,9310,0
20250305,190000,334819065,9310,9310,9310,9310,0
20250305,185900,334819065,9310,9310,9310,9310,0
20250305,185800,334819065,9310,9310,9310,9310,0
20250305,185700,334819065,9310,9310,9310,9310,0
20250305,185600,334819065,9310,9310,9310,9310,0
20250305,185500,334819065,9310,9310,9310,9310,0
20250305,185400,334819065,9310,9310,9310,9310,0
20250305,185300,334819065,9310,9310,9310,9310,0
20250305,185200,334819065,9310,9310,9310,9310,0
20250305,185100,334819065,9310,9310,9310,9310,0
20250305,185000,334819065,9310,9310,9310,9310,0
20250305,184900,334819065,9310,9310,9310,9310,0
20250305,184800,334819065,9310,9310,9310,9310,0
20250305,184700,334819065,9310,9310,9310,9310,0
20250305,184600,334819065,9310,9310,9310,9310,0
20250305,184500,334819065,9310,9310,9310,9310,0
20250305,184400,334819065,9310,9310,9310,9310,0
20250305,184300,334819065,9310,9310,9310,9310,0
20250305,184200,334819065,9310,9310,9310,9310,0
20250305,184100,334819065,9310,9310,9310,9310,0
20250305,184000,334819065,9310,9310,9310,9310,255
20250305,183900,334819065,9310,9310,9310,9310,0
20250305,183800,334819065,9310,9310,9310,9310,0
20250305,183700,334819065,9310,9310,9310,9310,0
20250305,183600,334819065,9310,9310,9310,9310,0
20250305,183500,334819065,9310,9310,9310,9310,0
20250305,183400,334819065,9310,9310,9310,9310,0
20250305,183300,334819065,9310,9310,9310,9310,0
20250305,183200,334819065,9310,9310,9310,9310,0
20250305,183100,334819065,9310,9310,9310,9310,0
20250305,183000,334819065,9310,9310,9310,9310,0
20250305,182900,334819065,9310,9310,9310,9310,0
20250305,182800,334819065,9310,9310,9310,9310,0
20250305,182700,334819065,9310,9310,9310,9310,0
20250305,182600,334819065,9310,9310,9310,9310,0
20250305,182500,334819065,9310,9310,9310,9310,0
20250305,182400,334819065,9310,9310,9310,9310,0
20250305,182300,334819065,9310,9310,9310,9310,0
20250305,182200,334819065,9310,9310,9310,9310,0
20250305,182100,334819065,9310,9310,9310,9310,0
20250305,182000,334819065,9310,9310,9310,9310,0
20250305,181900,334819065,9310,9310,9310,9310,0
20250305,181800,334819065,9310,9310,9310,9310,0
20250305,181700,334819065,9310,9310,9310,9310,0
20250305,181600,334819065,9310,9310,9310,9310,0
20250305,181500,334819065,9310,9310,9310,9310,0
20250305,181400,334819065,9310,9310,9310,9310,0
20250305,181300,334819065,9310,9310,9310,9310,0
20250305,181200,334819065,9310,9310,9310,9310,0
20250305,181100,334819065,9310,9310,9310,9310,0
20250305,181000,334819065,9310,9310,9310,9310,255
20250305,180900,334819065,9310,9310,9310,9310,0
20250305,180800,334819065,9310,9310,9310,9310,0
20250305,180700,334819065,9310,9310,9310,9310,0
20250305,180600,334819065,9310,9310,9310,9310,0
20250305,180500,334819065,9310,9310,9310,9310,0
20250305,180400,334819065,9310,9310,9310,9310,0
20250305,180300,334819065,9310,9310,9310,9310,0
20250305,180200,334819065,9310,9310,9310,9310,0
20250305,180100,334819065,9310,9310,9310,9310,0
20250305,180000,334819065,9310,9310,9310,9310,0
20250305,175900,334819065,9310,9310,9310,9310,0
20250305,175800,334819065,9310,9310,9310,9310,0
20250305,175700,334819065,9310,9310,9310,9310,0
20250305,175600,334819065,9310,9310,9310,9310,0
20250305,175500,334819065,9310,9310,9310,9310,0
20250305,175400,334819065,9310,9310,9310,9310,0
20250305,175300,334819065,9310,9310,9310,9310,0
20250305,175200,334819065,9310,9310,9310,9310,0
20250305,175100,334819065,9310,9310,9310,9310,0
20250305,175000,334819065,9310,9310,9310,9310,0
20250305,174900,334819065,9310,9310,9310,9310,0
20250305,174800,334819065,9310,9310,9310,9310,0
20250305,174700,334819065,9310,9310,9310,9310,0
20250305,174600,334819065,9310,9310,9310,9310,0
20250305,174500,334819065,9310,9310,9310,9310,0
20250305,174400,334819065,9310,9310,9310,9310,0
20250305,174300,334819065,9310,9310,9310,9310,0
20250305,174200,334819065,9310,9310,9310,9310,0
20250305,174100,334819065,9310,9310,9310,9310,0
20250305,174000,334819065,9310,9310,9310,9310,255
20250305,173900,334819065,9310,9310,9310,9310,0
20250305,173800,334819065,9310,9310,9310,9310,0
20250305,173700,334819065,9310,9310,9310,9310,0
20250305,173600,334819065,9310,9310,9310,9310,0
20250305,173500,334819065,9310,9310,9310,9310,0
20250305,173400,334819065,9310,9310,9310,9310,0
20250305,173300,334819065,9310,9310,9310,9310,0
20250305,173200,334819065,9310,9310,9310,9310,0
20250305,173100,334819065,9310,9310,9310,9310,0
20250305,173000,334819065,9310,9310,9310,9310,0
20250305,172900,334819065,9310,9310,9310,9310,0
20250305,172800,334819065,9310,9310,9310,9310,0
20250305,172700,334819065,9310,9310,9310,9310,0
20250305,172600,334819065,9310,9310,9310,9310,0
20250305,172500,334819065,9310,9310,9310,9310,0
20250305,172400,334819065,9310,9310,9310,9310,0
20250305,172300,334819065,9310,9310,9310,9310,0
20250305,172200,334819065,9310,9310,9310,9310,0
20250305,172100,334819065,9310,9310,9310,9310,0
20250305,172000,334819065,9310,9310,9310,9310,0
20250305,171900,334819065,9310,9310,9310,9310,0
20250305,171800,334819065,9310,9310,9310,9310,0
20250305,171700,334819065,9310,9310,9310,9310,0
20250305,171600,334819065,9310,9310,9310,9310,0
20250305,171500,334819065,9310,9310,9310,9310,0
20250305,171400,334819065,9310,9310,9310,9310,0
20250305,171300,334819065,9310,9310,9310,9310,0
20250305,171200,334819065,9310,9310,9310,9310,0
20250305,171100,334819065,9310,9310,9310,9310,0
20250305,171000,334819065,9310,9310,9310,9310,255
20250305,170900,334819065,9310,9310,9310,9310,0
20250305,170800,334819065,9310,9310,9310,9310,0
20250305,170700,334819065,9310,9310,9310,9310,0
20250305,170600,334819065,9310,9310,9310,9310,0
20250305,170500,334819065,9310,9310,9310,9310,0
20250305,170400,334819065,9310,9310,9310,9310,0
20250305,170300,334819065,9310,9310,9310,9310,0
20250305,170200,334819065,9310,9310,9310,9310,0
20250305,170100,334819065,9310,9310,9310,9310,0
20250305,170000,334819065,9310,9310,9310,9310,0
20250305,165900,334819065,9310,9310,9310,9310,0
20250305,165800,334819065,9310,9310,9310,9310,0
20250305,165700,334819065,9310,9310,9310,9310,0
20250305,165600,334819065,9310,9310,9310,9310,0
20250305,165500,334819065,9310,9310,9310,9310,0
20250305,165400,334819065,9310,9310,9310,9310,0
20250305,165300,334819065,9310,9310,9310,9310,0
20250305,165200,334819065,9310,9310,9310,9310,0
20250305,165100,334819065,9310,9310,9310,9310,0
20250305,165000,334819065,9310,9310,9310,9310,0
20250305,164900,334819065,9310,9310,9310,9310,0
20250305,164800,334819065,9310,9310,9310,9310,0
20250305,164700,334819065,9310,9310,9310,9310,0
20250305,164600,334819065,9310,9310,9310,9310,0
20250305,164500,334819065,9310,9310,9310,9310,0
20250305,164400,334819065,9310,9310,9310,9310,0
20250305,164300,334819065,9310,9310,9310,9310,0
20250305,164200,334819065,9310,9310,9310,9310,0
20250305,164100,334819065,9310,9310,9310,9310,0
20250305,164000,334819065,9310,9310,9310,9310,255
20250305,163900,334819065,9310,9310,9310,9310,0
20250305,163800,334819065,9310,9310,9310,9310,0
20250305,163700,334819065,9310,9310,9310,9310,0
20250305,163600,334819065,9310,9310,9310,9310,0
20250305,163500,334819065,9310,9310,9310,9310,0
20250305,163400,334819065,9310,9310,9310,9310,0
20250305,163300,334819065,9310,9310,9310,9310,0
20250305,163200,334819065,9310,9310,9310,9310,0
20250305,163100,334819065,9310,9310,9310,9310,0
20250305,163000,334819065,9310,9310,9310,9310,0
20250305,162900,334819065,9310,9310,9310,9310,0
20250305,162800,334819065,9310,9310,9310,9310,0
20250305,162700,334819065,9310,9310,9310,9310,0
20250305,162600,334819065,9310,9310,9310,9310,0
20250305,162500,334819065,9310,9310,9310,9310,0
20250305,162400,334819065,9310,9310,9310,9310,0
20250305,162300,334819065,9310,9310,9310,9310,0
20250305,162200,334819065,9310,9310,9310,9310,0
20250305,162100,334819065,9310,9310,9310,9310,0
20250305,162000,334819065,9310,9310,9310,9310,0
20250305,161900,334819065,9310,9310,9310,9310,0
20250305,161800,334819065,9310,9310,9310,9310,0
20250305,161700,334819065,9310,9310,9310,9310,0
20250305,161600,334819065,9310,9310,9310,9310,0
20250305,161500,334819065,9310,9310,9310,9310,0
20250305,161400,334819065,9310,9310,9310,9310,0
20250305,161300,334819065,9310,9310,9310,9310,0
20250305,161200,334819065,9310,9310,9310,9310,0
20250305,161100,334819065,9310,9310,9310,9310,0
20250305,161000,334819065,9310,9310,9310,9310,255
20250305,160900,334819065,9310,9310,9310,9310,0
20250305,160800,334819065,9310,9310,9310,9310,0
20250305,160700,334819065,9310,9310,9310,9310,0
20250305,160600,334819065,9310,9310,9310,9310,0
20250305,160500,334819065,9310,9310,9310,9310,0
20250305,160400,334819065,9310,9310,9310,9310,0
20250305,160300,334819065,9310,9310,9310,9310,0
20250305,160200,334819065,9310,9310,9310,9310,0
20250305,160100,334819065,9310,9310,9310,9310,0
20250305,160000,334819065,9310,9310,9310,9310,0
20250305,155900,334819065,9310,9310,9310,9310,0
20250305,155800,334819065,9310,9310,9310,9310,0
20250305,155700,334819065,9310,9310,9310,9310,0
20250305,155600,334819065,9310,9310,9310,9310,0
20250305,155500,334819065,9310,9310,9310,9310,0
20250305,155400,334819065,9310,9310,9310,9310,0
20250305,155300,334819065,9310,9310,9310,9310,0
20250305,155200,334819065,9310,9310,9310,9310,0
20250305,155100,334819065,9310,9310,9310,9310,0
20250305,155000,334819065,9310,9310,9310,9310,0
20250305,154900,334819065,9310,9310,9310,9310,0
20250305,154800,334819065,9310,9310,9310,9310,0
20250305,154700,334819065,9310,9310,9310,9310,0
20250305,154600,334819065,9310,9310,9310,9310,0
20250305,154500,334819065,9310,9310,9310,9310,0
20250305,154400,334819065,9310,9310,9310,9310,0
20250305,154300,334819065,9310,9310,9310,9310,0
20250305,154200,334819065,9310,9310,9310,9310,0
20250305,154100,334819065,9310,9310,9310,9310,0
20250305,154000,334819065,9310,9310,9310,9310,255
20250305,153900,334819065,9310,9310,9310,9310,0
20250305,153800,334819065,9310,9310,9310,9310,0
20250305,153700,334819065,9310,9310,9310,9310,0
20250305,153600,334819065,9310,9310,9310,9310,0
20250305,153500,334819065,9310,9310,9310,9310,0
20250305,153400,334819065,9310,9310,9310,9310,0
20250305,153300,334819065,9310,9310,9310,9310,0
20250305,153200,334819065,9310,9310,9310,9310,0
20250305,153100,334819065,9310,9310,9310,9310,0
20250305,153000,334819065,9310,9310,9310,9310,255
20250305,152900,332445015,9340,9340,9340,9340,0
20250305,152800,332445015,9340,9340,9340,9340,0
20250305,152700,332445015,9340,9340,9340,9340,0
20250305,152600,332445015,9340,9340,9340,9340,0
20250305,152500,332445015,9340,9340,9340,9340,0
20250305,152400,332445015,9340,9340,9340,9340,0
20250305,152300,332445015,9340,9340,9340,9340,0
20250305,152200,332445015,9340,9340,9340,9340,0
20250305,152100,332445015,9340,9340,9340,9340,0
20250305,152000,332445015,9340,9340,9340,9340,0
20250305,151900,332445015,9340,9340,9340,9340,8
20250305,151800,332370295,9380,9380,9380,9380,20
20250305,151700,332182695,9340,9340,9340,9340,18
20250305,151600,332014575,9340,9340,9380,9340,24
20250305,151500,331790375,9340,9340,9340,9340,0
20250305,151400,331790375,9340,9350,9350,9340,108
20250305,151300,330781065,9380,9380,9380,9380,0
20250305,151200,330781065,9380,9380,9380,9380,0
20250305,151100,330781065,9380,9380,9380,9380,0
20250305,151000,330781065,9380,9380,9380,9380,0
20250305,150900,330781065,9380,9380,9380,9380,1
20250305,150800,330771685,9360,9360,9360,9360,50
20250305,150700,330303685,9360,9360,9360,9360,0
20250305,150600,330303685,9360,9360,9360,9360,30
20250305,150500,330022885,9340,9340,9340,9340,0
20250305,150400,330022885,9340,9340,9340,9340,146
20250305,150300,328659245,9350,9350,9350,9350,0
20250305,150200,328659245,9350,9350,9350,9350,0
20250305,150100,328659245,9350,9350,9350,9350,0
20250305,150000,328659245,9350,9350,9350,9350,30
20250305,145900,328378745,9350,9350,9350,9350,60
20250305,145800,327817745,9350,9350,9350,9350,60
20250305,145700,327256745,9340,9340,9340,9340,75
20250305,145600,326556245,9350,9350,9350,9350,0
20250305,145500,326556245,9350,9350,9350,9350,90
20250305,145400,325714745,9340,9340,9340,9340,30
20250305,145300,325434545,9340,9340,9340,9340,0
20250305,145200,325434545,9340,9340,9340,9340,30
20250305,145100,325154345,9310,9310,9310,9310,0
20250305,145000,325154345,9310,9340,9340,9310,1000
20250305,144900,315829365,9340,9340,9340,9340,74
20250305,144800,315138205,9390,9360,9390,9330,1150
20250305,144700,304398895,9410,9410,9410,9410,0
20250305,144600,304398895,9410,9410,9410,9410,0
20250305,144500,304398895,9410,9410,9410,9410,0
20250305,144400,304398895,9410,9410,9410,9410,51
20250305,144300,303918985,9360,9360,9360,9360,0
20250305,144200,303918985,9360,9360,9360,9360,0
20250305,144100,303918985,9360,9360,9360,9360,0
20250305,144000,303918985,9360,9360,9360,9360,0
20250305,143900,303918985,9360,9380,9380,9360,300
20250305,143800,301108915,9380,9380,9380,9380,69
20250305,143700,300461695,9390,9390,9390,9390,10
20250305,143600,300367795,9390,9390,9390,9390,80
20250305,143500,299616595,9380,9380,9380,9380,0
20250305,143400,299616595,9380,9380,9380,9380,0
20250305,143300,299616595,9380,9380,9380,9380,0
20250305,143200,299616595,9380,9380,9380,9380,0
20250305,143100,299616595,9380,9380,9380,9380,0
20250305,143000,299616595,9380,9400,9400,9380,2200
20250305,142900,278978605,9400,9400,9400,9400,50
20250305,142800,278508605,9400,9400,9400,9400,0
20250305,142700,278508605,9400,9400,9400,9400,0
20250305,142600,278508605,9400,9400,9400,9400,64
20250305,142500,277907005,9410,9410,9410,9410,0
20250305,142400,277907005,9410,9410,9410,9410,0
20250305,142300,277907005,9410,9410,9410,9410,0
20250305,142200,277907005,9410,9410,9410,9410,0
20250305,142100,277907005,9410,9410,9410,9410,0
20250305,142000,277907005,9410,9410,9410,9410,0
20250305,141900,277907005,9410,9410,9410,9410,0
20250305,141800,277907005,9410,9410,9410,9410,0
20250305,141700,277907005,9410,9410,9410,9410,0
20250305,141600,277907005,9410,9400,9410,9400,281
20250305,141500,275264005,9380,9380,9380,9380,8
20250305,141400,275188965,9380,9380,9380,9380,200
20250305,141300,273312965,9390,9390,9390,9390,0
20250305,141200,273312965,9390,9390,9390,9390,0
20250305,141100,273312965,9390,9390,9390,9390,0
20250305,141000,273312965,9390,9390,9390,9390,0
20250305,140900,273312965,9390,9390,9390,9390,60
20250305,140800,272749565,9380,9380,9380,9380,0
20250305,140700,272749565,9380,9380,9380,9380,640
20250305,140600,266746365,9370,9370,9370,9370,0
20250305,140500,266746365,9370,9370,9370,9370,0
20250305,140400,266746365,9370,9370,9370,9370,0
20250305,140300,266746365,9370,9370,9370,9370,100
20250305,140200,265809365,9370,9370,9370,9370,25
20250305,140100,265575115,9370,9360,9370,9360,94
20250305,140000,264695225,9360,9360,9360,9360,90
20250305,135900,263852825,9380,9360,9380,9360,96
20250305,135800,262953665,9360,9360,9360,9360,0
20250305,135700,262953665,9360,9360,9360,9360,200
20250305,135600,261081665,9380,9380,9380,9380,0
20250305,135500,261081665,9380,9380,9380,9380,0
20250305,135400,261081665,9380,9380,9380,9380,0
20250305,135300,261081665,9380,9380,9380,9380,0
20250305,135200,261081665,9380,9370,9380,9370,120
20250305,135100,259956665,9360,9360,9360,9360,0
20250305,135000,259956665,9360,9360,9360,9360,67
20250305,134900,259329545,9380,9380,9380,9380,58
20250305,134800,258785505,9380,9380,9380,9380,0
20250305,134700,258785505,9380,9380,9380,9380,0
20250305,134600,258785505,9380,9380,9380,9380,32
20250305,134500,258485345,9390,9390,9390,9390,0
20250305,134400,258485345,9390,9390,9390,9390,0
20250305,134300,258485345,9390,9390,9390,9390,0
20250305,134200,258485345,9390,9390,9390,9390,0
20250305,134100,258485345,9390,9390,9390,9390,112
20250305,134000,257433665,9400,9415,9415,9400,426
20250305,133900,253427610,9410,9410,9410,9410,0
20250305,133800,253427610,9410,9410,9410,9410,0
20250305,133700,253427610,9410,9420,9420,9410,73
20250305,133600,252740650,9410,9410,9410,9410,0
20250305,133500,252740650,9410,9410,9410,9410,65
20250305,133400,252129000,9410,9410,9410,9410,0
20250305,133300,252129000,9410,9410,9410,9410,0
20250305,133200,252129000,9410,9410,9410,9410,1
20250305,133100,252119590,9420,9420,9420,9420,9
20250305,133000,252034810,9420,9420,9420,9420,0
20250305,132900,252034810,9420,9420,9420,9420,0
20250305,132800,252034810,9420,9420,9420,9420,110
20250305,132700,250998610,9420,9420,9420,9420,2
20250305,132600,250979770,9420,9420,9420,9420,1
20250305,132500,250970350,9420,9420,9420,9420,100
20250305,132400,250028350,9420,9420,9420,9420,4
20250305,132300,249990670,9420,9420,9420,9420,0
20250305,132200,249990670,9420,9420,9420,9420,0
20250305,132100,249990670,9420,9420,9420,9420,0
20250305,132000,249990670,9420,9420,9420,9420,60
20250305,131900,249425470,9430,9430,9430,9430,105
20250305,131800,248435320,9420,9420,9420,9420,0
20250305,131700,248435320,9420,9420,9420,9420,0
20250305,131600,248435320,9420,9420,9420,9420,0
20250305,131500,248435320,9420,9450,9450,9410,219
20250305,131400,246368010,9420,9420,9420,9420,90
20250305,131300,245520210,9400,9410,9440,9400,616
20250305,131200,239717230,9400,9400,9400,9400,5
20250305,131100,239670230,9400,9400,9400,9400,5
20250305,131000,239623230,9400,9400,9400,9400,0
20250305,130900,239623230,9400,9400,9400,9400,0
20250305,130800,239623230,9400,9400,9400,9400,2
20250305,130700,239604430,9400,9390,9400,9390,343
20250305,130600,236382260,9380,9380,9380,9380,0
20250305,130500,236382260,9380,9380,9380,9380,1
20250305,130400,236372880,9390,9390,9390,9390,0
20250305,130300,236372880,9390,9390,9390,9390,0
20250305,130200,236372880,9390,9390,9390,9390,0
20250305,130100,236372880,9390,9390,9390,9390,0
20250305,130000,236372880,9390,9380,9390,9380,38
20250305,125900,236016090,9380,9380,9380,9380,0
20250305,125800,236016090,9380,9380,9380,9380,0
20250305,125700,236016090,9380,9380,9380,9380,1
20250305,125600,236006710,9380,9370,9380,9370,228
20250305,125500,233868620,9380,9380,9380,9380,1
20250305,125400,233859240,9380,9380,9380,9380,0
20250305,125300,233859240,9380,9380,9380,9380,0
20250305,125200,233859240,9380,9380,9380,9380,0
20250305,125100,233859240,9380,9380,9380,9380,0
20250305,125000,233859240,9380,9380,9380,9380,0
20250305,124900,233859240,9380,9390,9390,9380,149
20250305,124800,232461520,9390,9390,9390,9390,0
20250305,124700,232461520,9390,9390,9390,9390,27
20250305,124600,232207990,9390,9390,9390,9390,54
20250305,124500,231700930,9390,9390,9390,9390,106
20250305,124400,230705590,9400,9400,9400,9400,0
20250305,124300,230705590,9400,9400,9400,9400,0
20250305,124200,230705590,9400,9400,9400,9400,0
20250305,124100,230705590,9400,9390,9400,9390,31
20250305,124000,230414400,9380,9380,9380,9380,43
20250305,123900,230011060,9390,9370,9390,9370,210
20250305,123800,228040590,9360,9360,9360,9360,0
20250305,123700,228040590,9360,9360,9360,9360,0
20250305,123600,228040590,9360,9350,9360,9350,211
20250305,123500,226066350,9340,9340,9340,9340,1
20250305,123400,226057010,9340,9340,9340,9340,0
20250305,123300,226057010,9340,9340,9340,9340,0
20250305,123200,226057010,9340,9340,9340,9340,80
20250305,123100,225309810,9320,9320,9320,9320,0
20250305,123000,225309810,9320,9330,9330,9320,623
20250305,122900,219499090,9330,9330,9330,9330,1
20250305,122800,219489760,9330,9330,9330,9330,0
20250305,122700,219489760,9330,9330,9330,9330,8
20250305,122600,219415120,9330,9330,9330,9330,0
20250305,122500,219415120,9330,9330,9330,9330,0
20250305,122400,219415120,9330,9330,9330,9320,234
20250305,122300,217232130,9320,9300,9320,9300,129
20250305,122200,216030520,9280,9280,9280,9280,0
20250305,122100,216030520,9280,9280,9280,9280,90
20250305,122000,215195320,9270,9270,9270,9270,0
20250305,121900,215195320,9270,9270,9270,9270,0
20250305,121800,215195320,9270,9270,9270,9270,0
20250305,121700,215195320,9270,9270,9270,9270,0
20250305,121600,215195320,9270,9270,9270,9270,1
20250305,121500,215186050,9270,9270,9270,9270,0
20250305,121400,215186050,9270,9270,9270,9270,1
20250305,121300,215176780,9310,9310,9310,9310,0
20250305,121200,215176780,9310,9310,9310,9310,0
20250305,121100,215176780,9310,9310,9310,9310,0
20250305,121000,215176780,9310,9310,9310,9310,0
20250305,120900,215176780,9310,9310,9310,9310,23
20250305,120800,214962650,9270,9270,9270,9270,0
20250305,120700,214962650,9270,9270,9270,9270,0
20250305,120600,214962650,9270,9320,9320,9270,1267
20250305,120500,203208210,9310,9310,9310,9310,0
20250305,120400,203208210,9310,9310,9310,9310,60
20250305,120300,202649610,9310,9310,9310,9310,0
20250305,120200,202649610,9310,9310,9310,9310,0
20250305,120100,202649610,9310,9310,9310,9310,1
20250305,120000,202640300,9310,9310,9310,9310,0
20250305,115900,202640300,9310,9310,9310,9310,0
20250305,115800,202640300,9310,9310,9310,9310,0
20250305,115700,202640300,9310,9310,9310,9310,0
20250305,115600,202640300,9310,9310,9310,9310,37
20250305,115500,202295830,9300,9300,9300,9300,1
20250305,115400,202286530,9300,9300,9300,9300,0
20250305,115300,202286530,9300,9300,9300,9300,0
20250305,115200,202286530,9300,9300,9300,9300,0
20250305,115100,202286530,9300,9300,9300,9300,0
20250305,115000,202286530,9300,9300,9300,9300,60
20250305,114900,201728530,9300,9300,9300,9300,0
20250305,114800,201728530,9300,9300,9300,9300,0
20250305,114700,201728530,9300,9300,9300,9300,0
20250305,114600,201728530,9300,9300,9300,9300,0
20250305,114500,201728530,9300,9300,9300,9300,0
20250305,114400,201728530,9300,9300,9300,9300,2
20250305,114300,201709930,9310,9310,9310,9310,43
20250305,114200,201309600,9310,9310,9310,9310,7
20250305,114100,201244430,9300,9300,9300,9300,1
20250305,114000,201235130,9310,9310,9310,9310,0
20250305,113900,201235130,9310,9310,9310,9310,0
20250305,113800,201235130,9310,9310,9310,9310,0
20250305,113700,201235130,9310,9310,9310,9310,1
20250305,113600,201225820,9310,9310,9310,9310,0
20250305,113500,201225820,9310,9310,9310,9310,0
20250305,113400,201225820,9310,9310,9310,9310,0
20250305,113300,201225820,9310,9310,9310,9310,0
20250305,113200,201225820,9310,9310,9310,9310,52
20250305,113100,200741700,9310,9310,9310,9310,0
20250305,113000,200741700,9310,9310,9310,9310,0
20250305,112900,200741700,9310,9310,9310,9310,50
20250305,112800,200276200,9320,9320,9320,9320,12
20250305,112700,200164360,9310,9310,9310,9310,0
20250305,112600,200164360,9310,9310,9310,9310,0
20250305,112500,200164360,9310,9310,9310,9310,0
20250305,112400,200164360,9310,9310,9310,9310,100
20250305,112300,199233360,9310,9310,9310,9310,0
20250305,112200,199233360,9310,9310,9310,9310,60
20250305,112100,198674760,9310,9300,9310,9300,90
20250305,112000,197837160,9300,9300,9300,9300,90
20250305,111900,197000160,9300,9300,9300,9300,60
20250305,111800,196442160,9300,9300,9300,9300,90
20250305,111700,195605160,9300,9290,9330,9290,113
20250305,111600,194554170,9270,9320,9320,9270,1342
20250305,111500,182084850,9330,9330,9330,9330,7
20250305,111400,182019540,9330,9330,9330,9330,123
20250305,111300,180871950,9330,9330,9330,9330,0
20250305,111200,180871950,9330,9330,9330,9330,0
20250305,111100,180871950,9330,9330,9330,9330,0
20250305,111000,180871950,9330,9330,9330,9330,0
20250305,110900,180871950,9330,9330,9330,9330,0
20250305,110800,180871950,9330,9330,9330,9330,0
20250305,110700,180871950,9330,9330,9330,9330,0
20250305,110600,180871950,9330,9330,9330,9330,0
20250305,110500,180871950,9330,9330,9330,9330,0
20250305,110400,180871950,9330,9330,9330,9330,0
20250305,110300,180871950,9330,9330,9330,9330,0
20250305,110200,180871950,9330,9330,9330,9330,0
20250305,110100,180871950,9330,9330,9330,9330,22
20250305,110000,180666690,9330,9330,9330,9330,0
20250305,105900,180666690,9330,9330,9330,9330,0
20250305,105800,180666690,9330,9330,9330,9330,0
20250305,105700,180666690,9330,9330,9330,9330,0
20250305,105600,180666690,9330,9330,9330,9330,0
20250305,105500,180666690,9330,9330,9330,9330,0
20250305,105400,180666690,9330,9330,9330,9330,0
20250305,105300,180666690,9330,9330,9330,9330,8
20250305,105200,180592050,9330,9320,9330,9320,60
20250305,105100,180032550,9320,9310,9320,9310,60
20250305,105000,179473650,9290,9290,9290,9290,78
20250305,104900,178749030,9310,9310,9310,9310,60
20250305,104800,178190430,9310,9300,9310,9290,530
20250305,104700,173265010,9320,9320,9320,9320,0
20250305,104600,173265010,9320,9320,9320,9320,90
20250305,104500,172426210,9320,9320,9320,9320,60
20250305,104400,171867010,9320,9310,9320,9310,90
20250305,104300,171028510,9290,9320,9320,9290,560
20250305,104200,165822310,9320,9310,9320,9310,90
20250305,104100,164983810,9380,9380,9380,9380,1
20250305,104000,164974430,9290,9330,9330,9290,1000
20250305,103900,155668010,9330,9360,9360,9330,600
20250305,103800,150058350,9390,9390,9390,9390,0
20250305,103700,150058350,9390,9390,9390,9390,0
20250305,103600,150058350,9390,9390,9390,9390,0
20250305,103500,150058350,9390,9390,9390,9390,0
20250305,103400,150058350,9390,9390,9390,9390,5
20250305,103300,150011400,9370,9370,9370,9370,0
20250305,103200,150011400,9370,9370,9370,9370,0
20250305,103100,150011400,9370,9370,9370,9370,64
20250305,103000,149411720,9390,9390,9390,9390,0
20250305,102900,149411720,9390,9390,9390,9390,0
20250305,102800,149411720,9390,9390,9390,9390,30
20250305,102700,149130020,9390,9380,9390,9380,60
20250305,102600,148566920,9380,9380,9380,9380,30
20250305,102500,148285520,9430,9430,9430,9430,0
20250305,102400,148285520,9430,9430,9430,9430,10
20250305,102300,148191220,9430,9430,9430,9430,0
20250305,102200,148191220,9430,9430,9430,9430,0
20250305,102100,148191220,9430,9410,9430,9350,430
20250305,102000,144162350,9350,9390,9400,9350,998
20250305,101900,134811880,9380,9380,9380,9380,0
20250305,101800,134811880,9380,9380,9380,9380,0
20250305,101700,134811880,9380,9380,9380,9380,0
20250305,101600,134811880,9380,9380,9380,9380,0
20250305,101500,134811880,9380,9380,9380,9380,31
20250305,101400,134521100,9360,9360,9360,9360,0
20250305,101300,134521100,9360,9360,9360,9360,277
20250305,101200,131928380,9360,9360,9360,9360,8
20250305,101100,131853500,9370,9370,9370,9370,0
20250305,101000,131853500,9370,9370,9370,9370,30
20250305,100900,131572400,9370,9370,9370,9370,0
20250305,100800,131572400,9370,9370,9370,9370,30
20250305,100700,131291300,9360,9360,9360,9360,269
20250305,100600,128773460,9370,9360,9370,9360,83
20250305,100500,127996050,9350,9340,9350,9340,64
20250305,100400,127397950,9330,9330,9330,9330,0
20250305,100300,127397950,9330,9340,9340,9330,259
20250305,100200,124979380,9340,9350,9350,9340,247
20250305,100100,122670050,9350,9360,9360,9350,173
20250305,100000,121050830,9370,9380,9380,9370,324
20250305,095900,118013620,9370,9360,9370,9360,181
20250305,095800,116318250,9360,9360,9360,9360,70
20250305,095700,115663050,9360,9360,9360,9360,0
20250305,095600,115663050,9360,9360,9360,9360,100
20250305,095500,114727050,9350,9350,9350,9350,0
20250305,095400,114727050,9350,9350,9350,9350,261
20250305,095300,112286700,9350,9350,9350,9350,60
20250305,095200,111725700,9350,9350,9350,9350,0
20250305,095100,111725700,9350,9350,9350,9350,0
20250305,095000,111725700,9350,9340,9350,9340,335
20250305,094900,108594700,9330,9330,9330,9330,0
20250305,094800,108594700,9330,9310,9330,9310,238
20250305,094700,106375920,9310,9310,9310,9310,2
20250305,094600,106357300,9300,9290,9300,9290,117
20250305,094500,105269210,9300,9300,9300,9300,2
20250305,094400,105250610,9290,9290,9290,9290,35
20250305,094300,104925460,9290,9290,9290,9290,11
20250305,094200,104823270,9290,9280,9290,9280,179
20250305,094100,103160960,9290,9290,9290,9290,2
20250305,094000,103142380,9300,9330,9330,9300,1355
20250305,093900,90505650,9330,9330,9330,9330,150
20250305,093800,89106150,9330,9330,9330,9330,0
20250305,093700,89106150,9330,9340,9340,9330,150
20250305,093600,87706350,9330,9340,9340,9330,815
20250305,093500,80094320,9350,9350,9350,9350,332
20250305,093400,76990120,9350,9360,9360,9350,984
20250305,093300,67787770,9360,9360,9360,9360,5
20250305,093200,67740970,9370,9370,9370,9370,30
20250305,093100,67459870,9360,9360,9360,9360,0
20250305,093000,67459870,9360,9360,9360,9360,30
20250305,092900,67179070,9360,9360,9360,9360,90
20250305,092800,66336670,9360,9350,9370,9350,451
20250305,092700,62114630,9340,9350,9350,9340,424
20250305,092600,58152270,9350,9350,9350,9350,41
20250305,092500,57768920,9360,9360,9360,9360,0
20250305,092400,57768920,9360,9360,9360,9360,0
20250305,092300,57768920,9360,9360,9360,9360,0
20250305,092200,57768920,9360,9360,9360,9360,64
20250305,092100,57169880,9360,9370,9370,9360,62
20250305,092000,56589240,9360,9340,9360,9340,297
20250305,091900,53814000,9350,9350,9350,9350,10
20250305,091800,53720500,9350,9360,9360,9350,1231
20250305,091700,42198910,9360,9370,9390,9360,67
20250305,091600,41570590,9370,9380,9380,9360,269
20250305,091500,39050600,9400,9400,9400,9400,21
20250305,091400,38853200,9360,9380,9400,9360,366
20250305,091300,35419170,9340,9380,9380,9340,52
20250305,091200,34931490,9370,9350,9370,9350,397
20250305,091100,31212530,9340,9310,9340,9310,453
20250305,091000,26984620,9310,9310,9310,9310,0
20250305,090900,26984620,9310,9310,9310,9310,7
20250305,090800,26919450,9310,9300,9310,9300,20
20250305,090700,26733310,9300,9280,9300,9280,176
20250305,090600,25098440,9280,9280,9280,9280,21
20250305,090500,24903560,9290,9290,9290,9290,10
20250305,090400,24810660,9290,9290,9290,9290,0
20250305,090300,24810660,9290,9290,9290,9290,60
20250305,090200,24253260,9260,9340,9340,9260,860
20250305,090100,16241140,9260,9270,9330,9260,316
20250305,090000,13311230,9260,9180,9260,9180,1448
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 201000 334819065 9310 9310 9310 9310 255
3 20250305 200900 334819065 9310 9310 9310 9310 0
4 20250305 200800 334819065 9310 9310 9310 9310 0
5 20250305 200700 334819065 9310 9310 9310 9310 0
6 20250305 200600 334819065 9310 9310 9310 9310 0
7 20250305 200500 334819065 9310 9310 9310 9310 0
8 20250305 200400 334819065 9310 9310 9310 9310 0
9 20250305 200300 334819065 9310 9310 9310 9310 0
10 20250305 200200 334819065 9310 9310 9310 9310 0
11 20250305 200100 334819065 9310 9310 9310 9310 0
12 20250305 200000 334819065 9310 9310 9310 9310 0
13 20250305 195900 334819065 9310 9310 9310 9310 0
14 20250305 195800 334819065 9310 9310 9310 9310 0
15 20250305 195700 334819065 9310 9310 9310 9310 0
16 20250305 195600 334819065 9310 9310 9310 9310 0
17 20250305 195500 334819065 9310 9310 9310 9310 0
18 20250305 195400 334819065 9310 9310 9310 9310 0
19 20250305 195300 334819065 9310 9310 9310 9310 0
20 20250305 195200 334819065 9310 9310 9310 9310 0
21 20250305 195100 334819065 9310 9310 9310 9310 0
22 20250305 195000 334819065 9310 9310 9310 9310 0
23 20250305 194900 334819065 9310 9310 9310 9310 0
24 20250305 194800 334819065 9310 9310 9310 9310 0
25 20250305 194700 334819065 9310 9310 9310 9310 0
26 20250305 194600 334819065 9310 9310 9310 9310 0
27 20250305 194500 334819065 9310 9310 9310 9310 0
28 20250305 194400 334819065 9310 9310 9310 9310 0
29 20250305 194300 334819065 9310 9310 9310 9310 0
30 20250305 194200 334819065 9310 9310 9310 9310 0
31 20250305 194100 334819065 9310 9310 9310 9310 0
32 20250305 194000 334819065 9310 9310 9310 9310 255
33 20250305 193900 334819065 9310 9310 9310 9310 0
34 20250305 193800 334819065 9310 9310 9310 9310 0
35 20250305 193700 334819065 9310 9310 9310 9310 0
36 20250305 193600 334819065 9310 9310 9310 9310 0
37 20250305 193500 334819065 9310 9310 9310 9310 0
38 20250305 193400 334819065 9310 9310 9310 9310 0
39 20250305 193300 334819065 9310 9310 9310 9310 0
40 20250305 193200 334819065 9310 9310 9310 9310 0
41 20250305 193100 334819065 9310 9310 9310 9310 0
42 20250305 193000 334819065 9310 9310 9310 9310 0
43 20250305 192900 334819065 9310 9310 9310 9310 0
44 20250305 192800 334819065 9310 9310 9310 9310 0
45 20250305 192700 334819065 9310 9310 9310 9310 0
46 20250305 192600 334819065 9310 9310 9310 9310 0
47 20250305 192500 334819065 9310 9310 9310 9310 0
48 20250305 192400 334819065 9310 9310 9310 9310 0
49 20250305 192300 334819065 9310 9310 9310 9310 0
50 20250305 192200 334819065 9310 9310 9310 9310 0
51 20250305 192100 334819065 9310 9310 9310 9310 0
52 20250305 192000 334819065 9310 9310 9310 9310 0
53 20250305 191900 334819065 9310 9310 9310 9310 0
54 20250305 191800 334819065 9310 9310 9310 9310 0
55 20250305 191700 334819065 9310 9310 9310 9310 0
56 20250305 191600 334819065 9310 9310 9310 9310 0
57 20250305 191500 334819065 9310 9310 9310 9310 0
58 20250305 191400 334819065 9310 9310 9310 9310 0
59 20250305 191300 334819065 9310 9310 9310 9310 0
60 20250305 191200 334819065 9310 9310 9310 9310 0
61 20250305 191100 334819065 9310 9310 9310 9310 0
62 20250305 191000 334819065 9310 9310 9310 9310 255
63 20250305 190900 334819065 9310 9310 9310 9310 0
64 20250305 190800 334819065 9310 9310 9310 9310 0
65 20250305 190700 334819065 9310 9310 9310 9310 0
66 20250305 190600 334819065 9310 9310 9310 9310 0
67 20250305 190500 334819065 9310 9310 9310 9310 0
68 20250305 190400 334819065 9310 9310 9310 9310 0
69 20250305 190300 334819065 9310 9310 9310 9310 0
70 20250305 190200 334819065 9310 9310 9310 9310 0
71 20250305 190100 334819065 9310 9310 9310 9310 0
72 20250305 190000 334819065 9310 9310 9310 9310 0
73 20250305 185900 334819065 9310 9310 9310 9310 0
74 20250305 185800 334819065 9310 9310 9310 9310 0
75 20250305 185700 334819065 9310 9310 9310 9310 0
76 20250305 185600 334819065 9310 9310 9310 9310 0
77 20250305 185500 334819065 9310 9310 9310 9310 0
78 20250305 185400 334819065 9310 9310 9310 9310 0
79 20250305 185300 334819065 9310 9310 9310 9310 0
80 20250305 185200 334819065 9310 9310 9310 9310 0
81 20250305 185100 334819065 9310 9310 9310 9310 0
82 20250305 185000 334819065 9310 9310 9310 9310 0
83 20250305 184900 334819065 9310 9310 9310 9310 0
84 20250305 184800 334819065 9310 9310 9310 9310 0
85 20250305 184700 334819065 9310 9310 9310 9310 0
86 20250305 184600 334819065 9310 9310 9310 9310 0
87 20250305 184500 334819065 9310 9310 9310 9310 0
88 20250305 184400 334819065 9310 9310 9310 9310 0
89 20250305 184300 334819065 9310 9310 9310 9310 0
90 20250305 184200 334819065 9310 9310 9310 9310 0
91 20250305 184100 334819065 9310 9310 9310 9310 0
92 20250305 184000 334819065 9310 9310 9310 9310 255
93 20250305 183900 334819065 9310 9310 9310 9310 0
94 20250305 183800 334819065 9310 9310 9310 9310 0
95 20250305 183700 334819065 9310 9310 9310 9310 0
96 20250305 183600 334819065 9310 9310 9310 9310 0
97 20250305 183500 334819065 9310 9310 9310 9310 0
98 20250305 183400 334819065 9310 9310 9310 9310 0
99 20250305 183300 334819065 9310 9310 9310 9310 0
100 20250305 183200 334819065 9310 9310 9310 9310 0
101 20250305 183100 334819065 9310 9310 9310 9310 0
102 20250305 183000 334819065 9310 9310 9310 9310 0
103 20250305 182900 334819065 9310 9310 9310 9310 0
104 20250305 182800 334819065 9310 9310 9310 9310 0
105 20250305 182700 334819065 9310 9310 9310 9310 0
106 20250305 182600 334819065 9310 9310 9310 9310 0
107 20250305 182500 334819065 9310 9310 9310 9310 0
108 20250305 182400 334819065 9310 9310 9310 9310 0
109 20250305 182300 334819065 9310 9310 9310 9310 0
110 20250305 182200 334819065 9310 9310 9310 9310 0
111 20250305 182100 334819065 9310 9310 9310 9310 0
112 20250305 182000 334819065 9310 9310 9310 9310 0
113 20250305 181900 334819065 9310 9310 9310 9310 0
114 20250305 181800 334819065 9310 9310 9310 9310 0
115 20250305 181700 334819065 9310 9310 9310 9310 0
116 20250305 181600 334819065 9310 9310 9310 9310 0
117 20250305 181500 334819065 9310 9310 9310 9310 0
118 20250305 181400 334819065 9310 9310 9310 9310 0
119 20250305 181300 334819065 9310 9310 9310 9310 0
120 20250305 181200 334819065 9310 9310 9310 9310 0
121 20250305 181100 334819065 9310 9310 9310 9310 0
122 20250305 181000 334819065 9310 9310 9310 9310 255
123 20250305 180900 334819065 9310 9310 9310 9310 0
124 20250305 180800 334819065 9310 9310 9310 9310 0
125 20250305 180700 334819065 9310 9310 9310 9310 0
126 20250305 180600 334819065 9310 9310 9310 9310 0
127 20250305 180500 334819065 9310 9310 9310 9310 0
128 20250305 180400 334819065 9310 9310 9310 9310 0
129 20250305 180300 334819065 9310 9310 9310 9310 0
130 20250305 180200 334819065 9310 9310 9310 9310 0
131 20250305 180100 334819065 9310 9310 9310 9310 0
132 20250305 180000 334819065 9310 9310 9310 9310 0
133 20250305 175900 334819065 9310 9310 9310 9310 0
134 20250305 175800 334819065 9310 9310 9310 9310 0
135 20250305 175700 334819065 9310 9310 9310 9310 0
136 20250305 175600 334819065 9310 9310 9310 9310 0
137 20250305 175500 334819065 9310 9310 9310 9310 0
138 20250305 175400 334819065 9310 9310 9310 9310 0
139 20250305 175300 334819065 9310 9310 9310 9310 0
140 20250305 175200 334819065 9310 9310 9310 9310 0
141 20250305 175100 334819065 9310 9310 9310 9310 0
142 20250305 175000 334819065 9310 9310 9310 9310 0
143 20250305 174900 334819065 9310 9310 9310 9310 0
144 20250305 174800 334819065 9310 9310 9310 9310 0
145 20250305 174700 334819065 9310 9310 9310 9310 0
146 20250305 174600 334819065 9310 9310 9310 9310 0
147 20250305 174500 334819065 9310 9310 9310 9310 0
148 20250305 174400 334819065 9310 9310 9310 9310 0
149 20250305 174300 334819065 9310 9310 9310 9310 0
150 20250305 174200 334819065 9310 9310 9310 9310 0
151 20250305 174100 334819065 9310 9310 9310 9310 0
152 20250305 174000 334819065 9310 9310 9310 9310 255
153 20250305 173900 334819065 9310 9310 9310 9310 0
154 20250305 173800 334819065 9310 9310 9310 9310 0
155 20250305 173700 334819065 9310 9310 9310 9310 0
156 20250305 173600 334819065 9310 9310 9310 9310 0
157 20250305 173500 334819065 9310 9310 9310 9310 0
158 20250305 173400 334819065 9310 9310 9310 9310 0
159 20250305 173300 334819065 9310 9310 9310 9310 0
160 20250305 173200 334819065 9310 9310 9310 9310 0
161 20250305 173100 334819065 9310 9310 9310 9310 0
162 20250305 173000 334819065 9310 9310 9310 9310 0
163 20250305 172900 334819065 9310 9310 9310 9310 0
164 20250305 172800 334819065 9310 9310 9310 9310 0
165 20250305 172700 334819065 9310 9310 9310 9310 0
166 20250305 172600 334819065 9310 9310 9310 9310 0
167 20250305 172500 334819065 9310 9310 9310 9310 0
168 20250305 172400 334819065 9310 9310 9310 9310 0
169 20250305 172300 334819065 9310 9310 9310 9310 0
170 20250305 172200 334819065 9310 9310 9310 9310 0
171 20250305 172100 334819065 9310 9310 9310 9310 0
172 20250305 172000 334819065 9310 9310 9310 9310 0
173 20250305 171900 334819065 9310 9310 9310 9310 0
174 20250305 171800 334819065 9310 9310 9310 9310 0
175 20250305 171700 334819065 9310 9310 9310 9310 0
176 20250305 171600 334819065 9310 9310 9310 9310 0
177 20250305 171500 334819065 9310 9310 9310 9310 0
178 20250305 171400 334819065 9310 9310 9310 9310 0
179 20250305 171300 334819065 9310 9310 9310 9310 0
180 20250305 171200 334819065 9310 9310 9310 9310 0
181 20250305 171100 334819065 9310 9310 9310 9310 0
182 20250305 171000 334819065 9310 9310 9310 9310 255
183 20250305 170900 334819065 9310 9310 9310 9310 0
184 20250305 170800 334819065 9310 9310 9310 9310 0
185 20250305 170700 334819065 9310 9310 9310 9310 0
186 20250305 170600 334819065 9310 9310 9310 9310 0
187 20250305 170500 334819065 9310 9310 9310 9310 0
188 20250305 170400 334819065 9310 9310 9310 9310 0
189 20250305 170300 334819065 9310 9310 9310 9310 0
190 20250305 170200 334819065 9310 9310 9310 9310 0
191 20250305 170100 334819065 9310 9310 9310 9310 0
192 20250305 170000 334819065 9310 9310 9310 9310 0
193 20250305 165900 334819065 9310 9310 9310 9310 0
194 20250305 165800 334819065 9310 9310 9310 9310 0
195 20250305 165700 334819065 9310 9310 9310 9310 0
196 20250305 165600 334819065 9310 9310 9310 9310 0
197 20250305 165500 334819065 9310 9310 9310 9310 0
198 20250305 165400 334819065 9310 9310 9310 9310 0
199 20250305 165300 334819065 9310 9310 9310 9310 0
200 20250305 165200 334819065 9310 9310 9310 9310 0
201 20250305 165100 334819065 9310 9310 9310 9310 0
202 20250305 165000 334819065 9310 9310 9310 9310 0
203 20250305 164900 334819065 9310 9310 9310 9310 0
204 20250305 164800 334819065 9310 9310 9310 9310 0
205 20250305 164700 334819065 9310 9310 9310 9310 0
206 20250305 164600 334819065 9310 9310 9310 9310 0
207 20250305 164500 334819065 9310 9310 9310 9310 0
208 20250305 164400 334819065 9310 9310 9310 9310 0
209 20250305 164300 334819065 9310 9310 9310 9310 0
210 20250305 164200 334819065 9310 9310 9310 9310 0
211 20250305 164100 334819065 9310 9310 9310 9310 0
212 20250305 164000 334819065 9310 9310 9310 9310 255
213 20250305 163900 334819065 9310 9310 9310 9310 0
214 20250305 163800 334819065 9310 9310 9310 9310 0
215 20250305 163700 334819065 9310 9310 9310 9310 0
216 20250305 163600 334819065 9310 9310 9310 9310 0
217 20250305 163500 334819065 9310 9310 9310 9310 0
218 20250305 163400 334819065 9310 9310 9310 9310 0
219 20250305 163300 334819065 9310 9310 9310 9310 0
220 20250305 163200 334819065 9310 9310 9310 9310 0
221 20250305 163100 334819065 9310 9310 9310 9310 0
222 20250305 163000 334819065 9310 9310 9310 9310 0
223 20250305 162900 334819065 9310 9310 9310 9310 0
224 20250305 162800 334819065 9310 9310 9310 9310 0
225 20250305 162700 334819065 9310 9310 9310 9310 0
226 20250305 162600 334819065 9310 9310 9310 9310 0
227 20250305 162500 334819065 9310 9310 9310 9310 0
228 20250305 162400 334819065 9310 9310 9310 9310 0
229 20250305 162300 334819065 9310 9310 9310 9310 0
230 20250305 162200 334819065 9310 9310 9310 9310 0
231 20250305 162100 334819065 9310 9310 9310 9310 0
232 20250305 162000 334819065 9310 9310 9310 9310 0
233 20250305 161900 334819065 9310 9310 9310 9310 0
234 20250305 161800 334819065 9310 9310 9310 9310 0
235 20250305 161700 334819065 9310 9310 9310 9310 0
236 20250305 161600 334819065 9310 9310 9310 9310 0
237 20250305 161500 334819065 9310 9310 9310 9310 0
238 20250305 161400 334819065 9310 9310 9310 9310 0
239 20250305 161300 334819065 9310 9310 9310 9310 0
240 20250305 161200 334819065 9310 9310 9310 9310 0
241 20250305 161100 334819065 9310 9310 9310 9310 0
242 20250305 161000 334819065 9310 9310 9310 9310 255
243 20250305 160900 334819065 9310 9310 9310 9310 0
244 20250305 160800 334819065 9310 9310 9310 9310 0
245 20250305 160700 334819065 9310 9310 9310 9310 0
246 20250305 160600 334819065 9310 9310 9310 9310 0
247 20250305 160500 334819065 9310 9310 9310 9310 0
248 20250305 160400 334819065 9310 9310 9310 9310 0
249 20250305 160300 334819065 9310 9310 9310 9310 0
250 20250305 160200 334819065 9310 9310 9310 9310 0
251 20250305 160100 334819065 9310 9310 9310 9310 0
252 20250305 160000 334819065 9310 9310 9310 9310 0
253 20250305 155900 334819065 9310 9310 9310 9310 0
254 20250305 155800 334819065 9310 9310 9310 9310 0
255 20250305 155700 334819065 9310 9310 9310 9310 0
256 20250305 155600 334819065 9310 9310 9310 9310 0
257 20250305 155500 334819065 9310 9310 9310 9310 0
258 20250305 155400 334819065 9310 9310 9310 9310 0
259 20250305 155300 334819065 9310 9310 9310 9310 0
260 20250305 155200 334819065 9310 9310 9310 9310 0
261 20250305 155100 334819065 9310 9310 9310 9310 0
262 20250305 155000 334819065 9310 9310 9310 9310 0
263 20250305 154900 334819065 9310 9310 9310 9310 0
264 20250305 154800 334819065 9310 9310 9310 9310 0
265 20250305 154700 334819065 9310 9310 9310 9310 0
266 20250305 154600 334819065 9310 9310 9310 9310 0
267 20250305 154500 334819065 9310 9310 9310 9310 0
268 20250305 154400 334819065 9310 9310 9310 9310 0
269 20250305 154300 334819065 9310 9310 9310 9310 0
270 20250305 154200 334819065 9310 9310 9310 9310 0
271 20250305 154100 334819065 9310 9310 9310 9310 0
272 20250305 154000 334819065 9310 9310 9310 9310 255
273 20250305 153900 334819065 9310 9310 9310 9310 0
274 20250305 153800 334819065 9310 9310 9310 9310 0
275 20250305 153700 334819065 9310 9310 9310 9310 0
276 20250305 153600 334819065 9310 9310 9310 9310 0
277 20250305 153500 334819065 9310 9310 9310 9310 0
278 20250305 153400 334819065 9310 9310 9310 9310 0
279 20250305 153300 334819065 9310 9310 9310 9310 0
280 20250305 153200 334819065 9310 9310 9310 9310 0
281 20250305 153100 334819065 9310 9310 9310 9310 0
282 20250305 153000 334819065 9310 9310 9310 9310 255
283 20250305 152900 332445015 9340 9340 9340 9340 0
284 20250305 152800 332445015 9340 9340 9340 9340 0
285 20250305 152700 332445015 9340 9340 9340 9340 0
286 20250305 152600 332445015 9340 9340 9340 9340 0
287 20250305 152500 332445015 9340 9340 9340 9340 0
288 20250305 152400 332445015 9340 9340 9340 9340 0
289 20250305 152300 332445015 9340 9340 9340 9340 0
290 20250305 152200 332445015 9340 9340 9340 9340 0
291 20250305 152100 332445015 9340 9340 9340 9340 0
292 20250305 152000 332445015 9340 9340 9340 9340 0
293 20250305 151900 332445015 9340 9340 9340 9340 8
294 20250305 151800 332370295 9380 9380 9380 9380 20
295 20250305 151700 332182695 9340 9340 9340 9340 18
296 20250305 151600 332014575 9340 9340 9380 9340 24
297 20250305 151500 331790375 9340 9340 9340 9340 0
298 20250305 151400 331790375 9340 9350 9350 9340 108
299 20250305 151300 330781065 9380 9380 9380 9380 0
300 20250305 151200 330781065 9380 9380 9380 9380 0
301 20250305 151100 330781065 9380 9380 9380 9380 0
302 20250305 151000 330781065 9380 9380 9380 9380 0
303 20250305 150900 330781065 9380 9380 9380 9380 1
304 20250305 150800 330771685 9360 9360 9360 9360 50
305 20250305 150700 330303685 9360 9360 9360 9360 0
306 20250305 150600 330303685 9360 9360 9360 9360 30
307 20250305 150500 330022885 9340 9340 9340 9340 0
308 20250305 150400 330022885 9340 9340 9340 9340 146
309 20250305 150300 328659245 9350 9350 9350 9350 0
310 20250305 150200 328659245 9350 9350 9350 9350 0
311 20250305 150100 328659245 9350 9350 9350 9350 0
312 20250305 150000 328659245 9350 9350 9350 9350 30
313 20250305 145900 328378745 9350 9350 9350 9350 60
314 20250305 145800 327817745 9350 9350 9350 9350 60
315 20250305 145700 327256745 9340 9340 9340 9340 75
316 20250305 145600 326556245 9350 9350 9350 9350 0
317 20250305 145500 326556245 9350 9350 9350 9350 90
318 20250305 145400 325714745 9340 9340 9340 9340 30
319 20250305 145300 325434545 9340 9340 9340 9340 0
320 20250305 145200 325434545 9340 9340 9340 9340 30
321 20250305 145100 325154345 9310 9310 9310 9310 0
322 20250305 145000 325154345 9310 9340 9340 9310 1000
323 20250305 144900 315829365 9340 9340 9340 9340 74
324 20250305 144800 315138205 9390 9360 9390 9330 1150
325 20250305 144700 304398895 9410 9410 9410 9410 0
326 20250305 144600 304398895 9410 9410 9410 9410 0
327 20250305 144500 304398895 9410 9410 9410 9410 0
328 20250305 144400 304398895 9410 9410 9410 9410 51
329 20250305 144300 303918985 9360 9360 9360 9360 0
330 20250305 144200 303918985 9360 9360 9360 9360 0
331 20250305 144100 303918985 9360 9360 9360 9360 0
332 20250305 144000 303918985 9360 9360 9360 9360 0
333 20250305 143900 303918985 9360 9380 9380 9360 300
334 20250305 143800 301108915 9380 9380 9380 9380 69
335 20250305 143700 300461695 9390 9390 9390 9390 10
336 20250305 143600 300367795 9390 9390 9390 9390 80
337 20250305 143500 299616595 9380 9380 9380 9380 0
338 20250305 143400 299616595 9380 9380 9380 9380 0
339 20250305 143300 299616595 9380 9380 9380 9380 0
340 20250305 143200 299616595 9380 9380 9380 9380 0
341 20250305 143100 299616595 9380 9380 9380 9380 0
342 20250305 143000 299616595 9380 9400 9400 9380 2200
343 20250305 142900 278978605 9400 9400 9400 9400 50
344 20250305 142800 278508605 9400 9400 9400 9400 0
345 20250305 142700 278508605 9400 9400 9400 9400 0
346 20250305 142600 278508605 9400 9400 9400 9400 64
347 20250305 142500 277907005 9410 9410 9410 9410 0
348 20250305 142400 277907005 9410 9410 9410 9410 0
349 20250305 142300 277907005 9410 9410 9410 9410 0
350 20250305 142200 277907005 9410 9410 9410 9410 0
351 20250305 142100 277907005 9410 9410 9410 9410 0
352 20250305 142000 277907005 9410 9410 9410 9410 0
353 20250305 141900 277907005 9410 9410 9410 9410 0
354 20250305 141800 277907005 9410 9410 9410 9410 0
355 20250305 141700 277907005 9410 9410 9410 9410 0
356 20250305 141600 277907005 9410 9400 9410 9400 281
357 20250305 141500 275264005 9380 9380 9380 9380 8
358 20250305 141400 275188965 9380 9380 9380 9380 200
359 20250305 141300 273312965 9390 9390 9390 9390 0
360 20250305 141200 273312965 9390 9390 9390 9390 0
361 20250305 141100 273312965 9390 9390 9390 9390 0
362 20250305 141000 273312965 9390 9390 9390 9390 0
363 20250305 140900 273312965 9390 9390 9390 9390 60
364 20250305 140800 272749565 9380 9380 9380 9380 0
365 20250305 140700 272749565 9380 9380 9380 9380 640
366 20250305 140600 266746365 9370 9370 9370 9370 0
367 20250305 140500 266746365 9370 9370 9370 9370 0
368 20250305 140400 266746365 9370 9370 9370 9370 0
369 20250305 140300 266746365 9370 9370 9370 9370 100
370 20250305 140200 265809365 9370 9370 9370 9370 25
371 20250305 140100 265575115 9370 9360 9370 9360 94
372 20250305 140000 264695225 9360 9360 9360 9360 90
373 20250305 135900 263852825 9380 9360 9380 9360 96
374 20250305 135800 262953665 9360 9360 9360 9360 0
375 20250305 135700 262953665 9360 9360 9360 9360 200
376 20250305 135600 261081665 9380 9380 9380 9380 0
377 20250305 135500 261081665 9380 9380 9380 9380 0
378 20250305 135400 261081665 9380 9380 9380 9380 0
379 20250305 135300 261081665 9380 9380 9380 9380 0
380 20250305 135200 261081665 9380 9370 9380 9370 120
381 20250305 135100 259956665 9360 9360 9360 9360 0
382 20250305 135000 259956665 9360 9360 9360 9360 67
383 20250305 134900 259329545 9380 9380 9380 9380 58
384 20250305 134800 258785505 9380 9380 9380 9380 0
385 20250305 134700 258785505 9380 9380 9380 9380 0
386 20250305 134600 258785505 9380 9380 9380 9380 32
387 20250305 134500 258485345 9390 9390 9390 9390 0
388 20250305 134400 258485345 9390 9390 9390 9390 0
389 20250305 134300 258485345 9390 9390 9390 9390 0
390 20250305 134200 258485345 9390 9390 9390 9390 0
391 20250305 134100 258485345 9390 9390 9390 9390 112
392 20250305 134000 257433665 9400 9415 9415 9400 426
393 20250305 133900 253427610 9410 9410 9410 9410 0
394 20250305 133800 253427610 9410 9410 9410 9410 0
395 20250305 133700 253427610 9410 9420 9420 9410 73
396 20250305 133600 252740650 9410 9410 9410 9410 0
397 20250305 133500 252740650 9410 9410 9410 9410 65
398 20250305 133400 252129000 9410 9410 9410 9410 0
399 20250305 133300 252129000 9410 9410 9410 9410 0
400 20250305 133200 252129000 9410 9410 9410 9410 1
401 20250305 133100 252119590 9420 9420 9420 9420 9
402 20250305 133000 252034810 9420 9420 9420 9420 0
403 20250305 132900 252034810 9420 9420 9420 9420 0
404 20250305 132800 252034810 9420 9420 9420 9420 110
405 20250305 132700 250998610 9420 9420 9420 9420 2
406 20250305 132600 250979770 9420 9420 9420 9420 1
407 20250305 132500 250970350 9420 9420 9420 9420 100
408 20250305 132400 250028350 9420 9420 9420 9420 4
409 20250305 132300 249990670 9420 9420 9420 9420 0
410 20250305 132200 249990670 9420 9420 9420 9420 0
411 20250305 132100 249990670 9420 9420 9420 9420 0
412 20250305 132000 249990670 9420 9420 9420 9420 60
413 20250305 131900 249425470 9430 9430 9430 9430 105
414 20250305 131800 248435320 9420 9420 9420 9420 0
415 20250305 131700 248435320 9420 9420 9420 9420 0
416 20250305 131600 248435320 9420 9420 9420 9420 0
417 20250305 131500 248435320 9420 9450 9450 9410 219
418 20250305 131400 246368010 9420 9420 9420 9420 90
419 20250305 131300 245520210 9400 9410 9440 9400 616
420 20250305 131200 239717230 9400 9400 9400 9400 5
421 20250305 131100 239670230 9400 9400 9400 9400 5
422 20250305 131000 239623230 9400 9400 9400 9400 0
423 20250305 130900 239623230 9400 9400 9400 9400 0
424 20250305 130800 239623230 9400 9400 9400 9400 2
425 20250305 130700 239604430 9400 9390 9400 9390 343
426 20250305 130600 236382260 9380 9380 9380 9380 0
427 20250305 130500 236382260 9380 9380 9380 9380 1
428 20250305 130400 236372880 9390 9390 9390 9390 0
429 20250305 130300 236372880 9390 9390 9390 9390 0
430 20250305 130200 236372880 9390 9390 9390 9390 0
431 20250305 130100 236372880 9390 9390 9390 9390 0
432 20250305 130000 236372880 9390 9380 9390 9380 38
433 20250305 125900 236016090 9380 9380 9380 9380 0
434 20250305 125800 236016090 9380 9380 9380 9380 0
435 20250305 125700 236016090 9380 9380 9380 9380 1
436 20250305 125600 236006710 9380 9370 9380 9370 228
437 20250305 125500 233868620 9380 9380 9380 9380 1
438 20250305 125400 233859240 9380 9380 9380 9380 0
439 20250305 125300 233859240 9380 9380 9380 9380 0
440 20250305 125200 233859240 9380 9380 9380 9380 0
441 20250305 125100 233859240 9380 9380 9380 9380 0
442 20250305 125000 233859240 9380 9380 9380 9380 0
443 20250305 124900 233859240 9380 9390 9390 9380 149
444 20250305 124800 232461520 9390 9390 9390 9390 0
445 20250305 124700 232461520 9390 9390 9390 9390 27
446 20250305 124600 232207990 9390 9390 9390 9390 54
447 20250305 124500 231700930 9390 9390 9390 9390 106
448 20250305 124400 230705590 9400 9400 9400 9400 0
449 20250305 124300 230705590 9400 9400 9400 9400 0
450 20250305 124200 230705590 9400 9400 9400 9400 0
451 20250305 124100 230705590 9400 9390 9400 9390 31
452 20250305 124000 230414400 9380 9380 9380 9380 43
453 20250305 123900 230011060 9390 9370 9390 9370 210
454 20250305 123800 228040590 9360 9360 9360 9360 0
455 20250305 123700 228040590 9360 9360 9360 9360 0
456 20250305 123600 228040590 9360 9350 9360 9350 211
457 20250305 123500 226066350 9340 9340 9340 9340 1
458 20250305 123400 226057010 9340 9340 9340 9340 0
459 20250305 123300 226057010 9340 9340 9340 9340 0
460 20250305 123200 226057010 9340 9340 9340 9340 80
461 20250305 123100 225309810 9320 9320 9320 9320 0
462 20250305 123000 225309810 9320 9330 9330 9320 623
463 20250305 122900 219499090 9330 9330 9330 9330 1
464 20250305 122800 219489760 9330 9330 9330 9330 0
465 20250305 122700 219489760 9330 9330 9330 9330 8
466 20250305 122600 219415120 9330 9330 9330 9330 0
467 20250305 122500 219415120 9330 9330 9330 9330 0
468 20250305 122400 219415120 9330 9330 9330 9320 234
469 20250305 122300 217232130 9320 9300 9320 9300 129
470 20250305 122200 216030520 9280 9280 9280 9280 0
471 20250305 122100 216030520 9280 9280 9280 9280 90
472 20250305 122000 215195320 9270 9270 9270 9270 0
473 20250305 121900 215195320 9270 9270 9270 9270 0
474 20250305 121800 215195320 9270 9270 9270 9270 0
475 20250305 121700 215195320 9270 9270 9270 9270 0
476 20250305 121600 215195320 9270 9270 9270 9270 1
477 20250305 121500 215186050 9270 9270 9270 9270 0
478 20250305 121400 215186050 9270 9270 9270 9270 1
479 20250305 121300 215176780 9310 9310 9310 9310 0
480 20250305 121200 215176780 9310 9310 9310 9310 0
481 20250305 121100 215176780 9310 9310 9310 9310 0
482 20250305 121000 215176780 9310 9310 9310 9310 0
483 20250305 120900 215176780 9310 9310 9310 9310 23
484 20250305 120800 214962650 9270 9270 9270 9270 0
485 20250305 120700 214962650 9270 9270 9270 9270 0
486 20250305 120600 214962650 9270 9320 9320 9270 1267
487 20250305 120500 203208210 9310 9310 9310 9310 0
488 20250305 120400 203208210 9310 9310 9310 9310 60
489 20250305 120300 202649610 9310 9310 9310 9310 0
490 20250305 120200 202649610 9310 9310 9310 9310 0
491 20250305 120100 202649610 9310 9310 9310 9310 1
492 20250305 120000 202640300 9310 9310 9310 9310 0
493 20250305 115900 202640300 9310 9310 9310 9310 0
494 20250305 115800 202640300 9310 9310 9310 9310 0
495 20250305 115700 202640300 9310 9310 9310 9310 0
496 20250305 115600 202640300 9310 9310 9310 9310 37
497 20250305 115500 202295830 9300 9300 9300 9300 1
498 20250305 115400 202286530 9300 9300 9300 9300 0
499 20250305 115300 202286530 9300 9300 9300 9300 0
500 20250305 115200 202286530 9300 9300 9300 9300 0
501 20250305 115100 202286530 9300 9300 9300 9300 0
502 20250305 115000 202286530 9300 9300 9300 9300 60
503 20250305 114900 201728530 9300 9300 9300 9300 0
504 20250305 114800 201728530 9300 9300 9300 9300 0
505 20250305 114700 201728530 9300 9300 9300 9300 0
506 20250305 114600 201728530 9300 9300 9300 9300 0
507 20250305 114500 201728530 9300 9300 9300 9300 0
508 20250305 114400 201728530 9300 9300 9300 9300 2
509 20250305 114300 201709930 9310 9310 9310 9310 43
510 20250305 114200 201309600 9310 9310 9310 9310 7
511 20250305 114100 201244430 9300 9300 9300 9300 1
512 20250305 114000 201235130 9310 9310 9310 9310 0
513 20250305 113900 201235130 9310 9310 9310 9310 0
514 20250305 113800 201235130 9310 9310 9310 9310 0
515 20250305 113700 201235130 9310 9310 9310 9310 1
516 20250305 113600 201225820 9310 9310 9310 9310 0
517 20250305 113500 201225820 9310 9310 9310 9310 0
518 20250305 113400 201225820 9310 9310 9310 9310 0
519 20250305 113300 201225820 9310 9310 9310 9310 0
520 20250305 113200 201225820 9310 9310 9310 9310 52
521 20250305 113100 200741700 9310 9310 9310 9310 0
522 20250305 113000 200741700 9310 9310 9310 9310 0
523 20250305 112900 200741700 9310 9310 9310 9310 50
524 20250305 112800 200276200 9320 9320 9320 9320 12
525 20250305 112700 200164360 9310 9310 9310 9310 0
526 20250305 112600 200164360 9310 9310 9310 9310 0
527 20250305 112500 200164360 9310 9310 9310 9310 0
528 20250305 112400 200164360 9310 9310 9310 9310 100
529 20250305 112300 199233360 9310 9310 9310 9310 0
530 20250305 112200 199233360 9310 9310 9310 9310 60
531 20250305 112100 198674760 9310 9300 9310 9300 90
532 20250305 112000 197837160 9300 9300 9300 9300 90
533 20250305 111900 197000160 9300 9300 9300 9300 60
534 20250305 111800 196442160 9300 9300 9300 9300 90
535 20250305 111700 195605160 9300 9290 9330 9290 113
536 20250305 111600 194554170 9270 9320 9320 9270 1342
537 20250305 111500 182084850 9330 9330 9330 9330 7
538 20250305 111400 182019540 9330 9330 9330 9330 123
539 20250305 111300 180871950 9330 9330 9330 9330 0
540 20250305 111200 180871950 9330 9330 9330 9330 0
541 20250305 111100 180871950 9330 9330 9330 9330 0
542 20250305 111000 180871950 9330 9330 9330 9330 0
543 20250305 110900 180871950 9330 9330 9330 9330 0
544 20250305 110800 180871950 9330 9330 9330 9330 0
545 20250305 110700 180871950 9330 9330 9330 9330 0
546 20250305 110600 180871950 9330 9330 9330 9330 0
547 20250305 110500 180871950 9330 9330 9330 9330 0
548 20250305 110400 180871950 9330 9330 9330 9330 0
549 20250305 110300 180871950 9330 9330 9330 9330 0
550 20250305 110200 180871950 9330 9330 9330 9330 0
551 20250305 110100 180871950 9330 9330 9330 9330 22
552 20250305 110000 180666690 9330 9330 9330 9330 0
553 20250305 105900 180666690 9330 9330 9330 9330 0
554 20250305 105800 180666690 9330 9330 9330 9330 0
555 20250305 105700 180666690 9330 9330 9330 9330 0
556 20250305 105600 180666690 9330 9330 9330 9330 0
557 20250305 105500 180666690 9330 9330 9330 9330 0
558 20250305 105400 180666690 9330 9330 9330 9330 0
559 20250305 105300 180666690 9330 9330 9330 9330 8
560 20250305 105200 180592050 9330 9320 9330 9320 60
561 20250305 105100 180032550 9320 9310 9320 9310 60
562 20250305 105000 179473650 9290 9290 9290 9290 78
563 20250305 104900 178749030 9310 9310 9310 9310 60
564 20250305 104800 178190430 9310 9300 9310 9290 530
565 20250305 104700 173265010 9320 9320 9320 9320 0
566 20250305 104600 173265010 9320 9320 9320 9320 90
567 20250305 104500 172426210 9320 9320 9320 9320 60
568 20250305 104400 171867010 9320 9310 9320 9310 90
569 20250305 104300 171028510 9290 9320 9320 9290 560
570 20250305 104200 165822310 9320 9310 9320 9310 90
571 20250305 104100 164983810 9380 9380 9380 9380 1
572 20250305 104000 164974430 9290 9330 9330 9290 1000
573 20250305 103900 155668010 9330 9360 9360 9330 600
574 20250305 103800 150058350 9390 9390 9390 9390 0
575 20250305 103700 150058350 9390 9390 9390 9390 0
576 20250305 103600 150058350 9390 9390 9390 9390 0
577 20250305 103500 150058350 9390 9390 9390 9390 0
578 20250305 103400 150058350 9390 9390 9390 9390 5
579 20250305 103300 150011400 9370 9370 9370 9370 0
580 20250305 103200 150011400 9370 9370 9370 9370 0
581 20250305 103100 150011400 9370 9370 9370 9370 64
582 20250305 103000 149411720 9390 9390 9390 9390 0
583 20250305 102900 149411720 9390 9390 9390 9390 0
584 20250305 102800 149411720 9390 9390 9390 9390 30
585 20250305 102700 149130020 9390 9380 9390 9380 60
586 20250305 102600 148566920 9380 9380 9380 9380 30
587 20250305 102500 148285520 9430 9430 9430 9430 0
588 20250305 102400 148285520 9430 9430 9430 9430 10
589 20250305 102300 148191220 9430 9430 9430 9430 0
590 20250305 102200 148191220 9430 9430 9430 9430 0
591 20250305 102100 148191220 9430 9410 9430 9350 430
592 20250305 102000 144162350 9350 9390 9400 9350 998
593 20250305 101900 134811880 9380 9380 9380 9380 0
594 20250305 101800 134811880 9380 9380 9380 9380 0
595 20250305 101700 134811880 9380 9380 9380 9380 0
596 20250305 101600 134811880 9380 9380 9380 9380 0
597 20250305 101500 134811880 9380 9380 9380 9380 31
598 20250305 101400 134521100 9360 9360 9360 9360 0
599 20250305 101300 134521100 9360 9360 9360 9360 277
600 20250305 101200 131928380 9360 9360 9360 9360 8
601 20250305 101100 131853500 9370 9370 9370 9370 0
602 20250305 101000 131853500 9370 9370 9370 9370 30
603 20250305 100900 131572400 9370 9370 9370 9370 0
604 20250305 100800 131572400 9370 9370 9370 9370 30
605 20250305 100700 131291300 9360 9360 9360 9360 269
606 20250305 100600 128773460 9370 9360 9370 9360 83
607 20250305 100500 127996050 9350 9340 9350 9340 64
608 20250305 100400 127397950 9330 9330 9330 9330 0
609 20250305 100300 127397950 9330 9340 9340 9330 259
610 20250305 100200 124979380 9340 9350 9350 9340 247
611 20250305 100100 122670050 9350 9360 9360 9350 173
612 20250305 100000 121050830 9370 9380 9380 9370 324
613 20250305 095900 118013620 9370 9360 9370 9360 181
614 20250305 095800 116318250 9360 9360 9360 9360 70
615 20250305 095700 115663050 9360 9360 9360 9360 0
616 20250305 095600 115663050 9360 9360 9360 9360 100
617 20250305 095500 114727050 9350 9350 9350 9350 0
618 20250305 095400 114727050 9350 9350 9350 9350 261
619 20250305 095300 112286700 9350 9350 9350 9350 60
620 20250305 095200 111725700 9350 9350 9350 9350 0
621 20250305 095100 111725700 9350 9350 9350 9350 0
622 20250305 095000 111725700 9350 9340 9350 9340 335
623 20250305 094900 108594700 9330 9330 9330 9330 0
624 20250305 094800 108594700 9330 9310 9330 9310 238
625 20250305 094700 106375920 9310 9310 9310 9310 2
626 20250305 094600 106357300 9300 9290 9300 9290 117
627 20250305 094500 105269210 9300 9300 9300 9300 2
628 20250305 094400 105250610 9290 9290 9290 9290 35
629 20250305 094300 104925460 9290 9290 9290 9290 11
630 20250305 094200 104823270 9290 9280 9290 9280 179
631 20250305 094100 103160960 9290 9290 9290 9290 2
632 20250305 094000 103142380 9300 9330 9330 9300 1355
633 20250305 093900 90505650 9330 9330 9330 9330 150
634 20250305 093800 89106150 9330 9330 9330 9330 0
635 20250305 093700 89106150 9330 9340 9340 9330 150
636 20250305 093600 87706350 9330 9340 9340 9330 815
637 20250305 093500 80094320 9350 9350 9350 9350 332
638 20250305 093400 76990120 9350 9360 9360 9350 984
639 20250305 093300 67787770 9360 9360 9360 9360 5
640 20250305 093200 67740970 9370 9370 9370 9370 30
641 20250305 093100 67459870 9360 9360 9360 9360 0
642 20250305 093000 67459870 9360 9360 9360 9360 30
643 20250305 092900 67179070 9360 9360 9360 9360 90
644 20250305 092800 66336670 9360 9350 9370 9350 451
645 20250305 092700 62114630 9340 9350 9350 9340 424
646 20250305 092600 58152270 9350 9350 9350 9350 41
647 20250305 092500 57768920 9360 9360 9360 9360 0
648 20250305 092400 57768920 9360 9360 9360 9360 0
649 20250305 092300 57768920 9360 9360 9360 9360 0
650 20250305 092200 57768920 9360 9360 9360 9360 64
651 20250305 092100 57169880 9360 9370 9370 9360 62
652 20250305 092000 56589240 9360 9340 9360 9340 297
653 20250305 091900 53814000 9350 9350 9350 9350 10
654 20250305 091800 53720500 9350 9360 9360 9350 1231
655 20250305 091700 42198910 9360 9370 9390 9360 67
656 20250305 091600 41570590 9370 9380 9380 9360 269
657 20250305 091500 39050600 9400 9400 9400 9400 21
658 20250305 091400 38853200 9360 9380 9400 9360 366
659 20250305 091300 35419170 9340 9380 9380 9340 52
660 20250305 091200 34931490 9370 9350 9370 9350 397
661 20250305 091100 31212530 9340 9310 9340 9310 453
662 20250305 091000 26984620 9310 9310 9310 9310 0
663 20250305 090900 26984620 9310 9310 9310 9310 7
664 20250305 090800 26919450 9310 9300 9310 9300 20
665 20250305 090700 26733310 9300 9280 9300 9280 176
666 20250305 090600 25098440 9280 9280 9280 9280 21
667 20250305 090500 24903560 9290 9290 9290 9290 10
668 20250305 090400 24810660 9290 9290 9290 9290 0
669 20250305 090300 24810660 9290 9290 9290 9290 60
670 20250305 090200 24253260 9260 9340 9340 9260 860
671 20250305 090100 16241140 9260 9270 9330 9260 316
672 20250305 090000 13311230 9260 9180 9260 9180 1448