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

691
136540/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,202900,355034005,11130,11130,11130,11130,226
20250305,202800,355034005,11130,11130,11130,11130,0
20250305,202700,355034005,11130,11130,11130,11130,0
20250305,202600,355034005,11130,11130,11130,11130,0
20250305,202500,355034005,11130,11130,11130,11130,0
20250305,202400,355034005,11130,11130,11130,11130,0
20250305,202300,355034005,11130,11130,11130,11130,0
20250305,202200,355034005,11130,11130,11130,11130,0
20250305,202100,355034005,11130,11130,11130,11130,0
20250305,202000,355034005,11130,11130,11130,11130,0
20250305,201900,355034005,11130,11130,11130,11130,0
20250305,201800,355034005,11130,11130,11130,11130,0
20250305,201700,355034005,11130,11130,11130,11130,0
20250305,201600,355034005,11130,11130,11130,11130,0
20250305,201500,355034005,11130,11130,11130,11130,0
20250305,201400,355034005,11130,11130,11130,11130,0
20250305,201300,355034005,11130,11130,11130,11130,0
20250305,201200,355034005,11130,11130,11130,11130,0
20250305,201100,355034005,11130,11130,11130,11130,0
20250305,201000,355034005,11130,11130,11130,11130,0
20250305,200900,355034005,11130,11130,11130,11130,0
20250305,200800,355034005,11130,11130,11130,11130,0
20250305,200700,355034005,11130,11130,11130,11130,0
20250305,200600,355034005,11130,11130,11130,11130,0
20250305,200500,355034005,11130,11130,11130,11130,0
20250305,200400,355034005,11130,11130,11130,11130,0
20250305,200300,355034005,11130,11130,11130,11130,0
20250305,200200,355034005,11130,11130,11130,11130,0
20250305,200100,355034005,11130,11130,11130,11130,0
20250305,200000,355034005,11130,11130,11130,11130,0
20250305,195900,355034005,11130,11130,11130,11130,226
20250305,195800,355034005,11130,11130,11130,11130,0
20250305,195700,355034005,11130,11130,11130,11130,0
20250305,195600,355034005,11130,11130,11130,11130,0
20250305,195500,355034005,11130,11130,11130,11130,0
20250305,195400,355034005,11130,11130,11130,11130,0
20250305,195300,355034005,11130,11130,11130,11130,0
20250305,195200,355034005,11130,11130,11130,11130,0
20250305,195100,355034005,11130,11130,11130,11130,0
20250305,195000,355034005,11130,11130,11130,11130,0
20250305,194900,355034005,11130,11130,11130,11130,0
20250305,194800,355034005,11130,11130,11130,11130,0
20250305,194700,355034005,11130,11130,11130,11130,0
20250305,194600,355034005,11130,11130,11130,11130,0
20250305,194500,355034005,11130,11130,11130,11130,0
20250305,194400,355034005,11130,11130,11130,11130,0
20250305,194300,355034005,11130,11130,11130,11130,0
20250305,194200,355034005,11130,11130,11130,11130,0
20250305,194100,355034005,11130,11130,11130,11130,0
20250305,194000,355034005,11130,11130,11130,11130,0
20250305,193900,355034005,11130,11130,11130,11130,0
20250305,193800,355034005,11130,11130,11130,11130,0
20250305,193700,355034005,11130,11130,11130,11130,0
20250305,193600,355034005,11130,11130,11130,11130,0
20250305,193500,355034005,11130,11130,11130,11130,0
20250305,193400,355034005,11130,11130,11130,11130,0
20250305,193300,355034005,11130,11130,11130,11130,0
20250305,193200,355034005,11130,11130,11130,11130,0
20250305,193100,355034005,11130,11130,11130,11130,0
20250305,193000,355034005,11130,11130,11130,11130,0
20250305,192900,355034005,11130,11130,11130,11130,226
20250305,192800,355034005,11130,11130,11130,11130,0
20250305,192700,355034005,11130,11130,11130,11130,0
20250305,192600,355034005,11130,11130,11130,11130,0
20250305,192500,355034005,11130,11130,11130,11130,0
20250305,192400,355034005,11130,11130,11130,11130,0
20250305,192300,355034005,11130,11130,11130,11130,0
20250305,192200,355034005,11130,11130,11130,11130,0
20250305,192100,355034005,11130,11130,11130,11130,0
20250305,192000,355034005,11130,11130,11130,11130,0
20250305,191900,355034005,11130,11130,11130,11130,0
20250305,191800,355034005,11130,11130,11130,11130,0
20250305,191700,355034005,11130,11130,11130,11130,0
20250305,191600,355034005,11130,11130,11130,11130,0
20250305,191500,355034005,11130,11130,11130,11130,0
20250305,191400,355034005,11130,11130,11130,11130,0
20250305,191300,355034005,11130,11130,11130,11130,0
20250305,191200,355034005,11130,11130,11130,11130,0
20250305,191100,355034005,11130,11130,11130,11130,0
20250305,191000,355034005,11130,11130,11130,11130,0
20250305,190900,355034005,11130,11130,11130,11130,0
20250305,190800,355034005,11130,11130,11130,11130,0
20250305,190700,355034005,11130,11130,11130,11130,0
20250305,190600,355034005,11130,11130,11130,11130,0
20250305,190500,355034005,11130,11130,11130,11130,0
20250305,190400,355034005,11130,11130,11130,11130,0
20250305,190300,355034005,11130,11130,11130,11130,0
20250305,190200,355034005,11130,11130,11130,11130,0
20250305,190100,355034005,11130,11130,11130,11130,0
20250305,190000,355034005,11130,11130,11130,11130,0
20250305,185900,355034005,11130,11130,11130,11130,226
20250305,185800,355034005,11130,11130,11130,11130,0
20250305,185700,355034005,11130,11130,11130,11130,0
20250305,185600,355034005,11130,11130,11130,11130,0
20250305,185500,355034005,11130,11130,11130,11130,0
20250305,185400,355034005,11130,11130,11130,11130,0
20250305,185300,355034005,11130,11130,11130,11130,0
20250305,185200,355034005,11130,11130,11130,11130,0
20250305,185100,355034005,11130,11130,11130,11130,0
20250305,185000,355034005,11130,11130,11130,11130,0
20250305,184900,355034005,11130,11130,11130,11130,0
20250305,184800,355034005,11130,11130,11130,11130,0
20250305,184700,355034005,11130,11130,11130,11130,0
20250305,184600,355034005,11130,11130,11130,11130,0
20250305,184500,355034005,11130,11130,11130,11130,0
20250305,184400,355034005,11130,11130,11130,11130,0
20250305,184300,355034005,11130,11130,11130,11130,0
20250305,184200,355034005,11130,11130,11130,11130,0
20250305,184100,355034005,11130,11130,11130,11130,0
20250305,184000,355034005,11130,11130,11130,11130,0
20250305,183900,355034005,11130,11130,11130,11130,0
20250305,183800,355034005,11130,11130,11130,11130,0
20250305,183700,355034005,11130,11130,11130,11130,0
20250305,183600,355034005,11130,11130,11130,11130,0
20250305,183500,355034005,11130,11130,11130,11130,0
20250305,183400,355034005,11130,11130,11130,11130,0
20250305,183300,355034005,11130,11130,11130,11130,0
20250305,183200,355034005,11130,11130,11130,11130,0
20250305,183100,355034005,11130,11130,11130,11130,0
20250305,183000,355034005,11130,11130,11130,11130,0
20250305,182900,355034005,11130,11130,11130,11130,226
20250305,182800,355034005,11130,11130,11130,11130,0
20250305,182700,355034005,11130,11130,11130,11130,0
20250305,182600,355034005,11130,11130,11130,11130,0
20250305,182500,355034005,11130,11130,11130,11130,0
20250305,182400,355034005,11130,11130,11130,11130,0
20250305,182300,355034005,11130,11130,11130,11130,0
20250305,182200,355034005,11130,11130,11130,11130,0
20250305,182100,355034005,11130,11130,11130,11130,0
20250305,182000,355034005,11130,11130,11130,11130,0
20250305,181900,355034005,11130,11130,11130,11130,0
20250305,181800,355034005,11130,11130,11130,11130,0
20250305,181700,355034005,11130,11130,11130,11130,0
20250305,181600,355034005,11130,11130,11130,11130,0
20250305,181500,355034005,11130,11130,11130,11130,0
20250305,181400,355034005,11130,11130,11130,11130,0
20250305,181300,355034005,11130,11130,11130,11130,0
20250305,181200,355034005,11130,11130,11130,11130,0
20250305,181100,355034005,11130,11130,11130,11130,0
20250305,181000,355034005,11130,11130,11130,11130,0
20250305,180900,355034005,11130,11130,11130,11130,0
20250305,180800,355034005,11130,11130,11130,11130,0
20250305,180700,355034005,11130,11130,11130,11130,0
20250305,180600,355034005,11130,11130,11130,11130,0
20250305,180500,355034005,11130,11130,11130,11130,0
20250305,180400,355034005,11130,11130,11130,11130,0
20250305,180300,355034005,11130,11130,11130,11130,0
20250305,180200,355034005,11130,11130,11130,11130,0
20250305,180100,355034005,11130,11130,11130,11130,0
20250305,180000,355034005,11130,11130,11130,11130,0
20250305,175900,355034005,11130,11130,11130,11130,226
20250305,175800,355034005,11130,11130,11130,11130,0
20250305,175700,355034005,11130,11130,11130,11130,0
20250305,175600,355034005,11130,11130,11130,11130,0
20250305,175500,355034005,11130,11130,11130,11130,0
20250305,175400,355034005,11130,11130,11130,11130,0
20250305,175300,355034005,11130,11130,11130,11130,0
20250305,175200,355034005,11130,11130,11130,11130,0
20250305,175100,355034005,11130,11130,11130,11130,0
20250305,175000,355034005,11130,11130,11130,11130,0
20250305,174900,355034005,11130,11130,11130,11130,0
20250305,174800,355034005,11130,11130,11130,11130,0
20250305,174700,355034005,11130,11130,11130,11130,0
20250305,174600,355034005,11130,11130,11130,11130,0
20250305,174500,355034005,11130,11130,11130,11130,0
20250305,174400,355034005,11130,11130,11130,11130,0
20250305,174300,355034005,11130,11130,11130,11130,0
20250305,174200,355034005,11130,11130,11130,11130,0
20250305,174100,355034005,11130,11130,11130,11130,0
20250305,174000,355034005,11130,11130,11130,11130,0
20250305,173900,355034005,11130,11130,11130,11130,0
20250305,173800,355034005,11130,11130,11130,11130,0
20250305,173700,355034005,11130,11130,11130,11130,0
20250305,173600,355034005,11130,11130,11130,11130,0
20250305,173500,355034005,11130,11130,11130,11130,0
20250305,173400,355034005,11130,11130,11130,11130,0
20250305,173300,355034005,11130,11130,11130,11130,0
20250305,173200,355034005,11130,11130,11130,11130,0
20250305,173100,355034005,11130,11130,11130,11130,0
20250305,173000,355034005,11130,11130,11130,11130,0
20250305,172900,355034005,11130,11130,11130,11130,226
20250305,172800,355034005,11130,11130,11130,11130,0
20250305,172700,355034005,11130,11130,11130,11130,0
20250305,172600,355034005,11130,11130,11130,11130,0
20250305,172500,355034005,11130,11130,11130,11130,0
20250305,172400,355034005,11130,11130,11130,11130,0
20250305,172300,355034005,11130,11130,11130,11130,0
20250305,172200,355034005,11130,11130,11130,11130,0
20250305,172100,355034005,11130,11130,11130,11130,0
20250305,172000,355034005,11130,11130,11130,11130,0
20250305,171900,355034005,11130,11130,11130,11130,0
20250305,171800,355034005,11130,11130,11130,11130,0
20250305,171700,355034005,11130,11130,11130,11130,0
20250305,171600,355034005,11130,11130,11130,11130,0
20250305,171500,355034005,11130,11130,11130,11130,0
20250305,171400,355034005,11130,11130,11130,11130,0
20250305,171300,355034005,11130,11130,11130,11130,0
20250305,171200,355034005,11130,11130,11130,11130,0
20250305,171100,355034005,11130,11130,11130,11130,0
20250305,171000,355034005,11130,11130,11130,11130,0
20250305,170900,355034005,11130,11130,11130,11130,0
20250305,170800,355034005,11130,11130,11130,11130,0
20250305,170700,355034005,11130,11130,11130,11130,0
20250305,170600,355034005,11130,11130,11130,11130,0
20250305,170500,355034005,11130,11130,11130,11130,0
20250305,170400,355034005,11130,11130,11130,11130,0
20250305,170300,355034005,11130,11130,11130,11130,0
20250305,170200,355034005,11130,11130,11130,11130,0
20250305,170100,355034005,11130,11130,11130,11130,0
20250305,170000,355034005,11130,11130,11130,11130,0
20250305,165900,355034005,11130,11130,11130,11130,226
20250305,165800,355034005,11130,11130,11130,11130,0
20250305,165700,355034005,11130,11130,11130,11130,0
20250305,165600,355034005,11130,11130,11130,11130,0
20250305,165500,355034005,11130,11130,11130,11130,0
20250305,165400,355034005,11130,11130,11130,11130,0
20250305,165300,355034005,11130,11130,11130,11130,0
20250305,165200,355034005,11130,11130,11130,11130,0
20250305,165100,355034005,11130,11130,11130,11130,0
20250305,165000,355034005,11130,11130,11130,11130,0
20250305,164900,355034005,11130,11130,11130,11130,0
20250305,164800,355034005,11130,11130,11130,11130,0
20250305,164700,355034005,11130,11130,11130,11130,0
20250305,164600,355034005,11130,11130,11130,11130,0
20250305,164500,355034005,11130,11130,11130,11130,0
20250305,164400,355034005,11130,11130,11130,11130,0
20250305,164300,355034005,11130,11130,11130,11130,0
20250305,164200,355034005,11130,11130,11130,11130,0
20250305,164100,355034005,11130,11130,11130,11130,0
20250305,164000,355034005,11130,11130,11130,11130,0
20250305,163900,355034005,11130,11130,11130,11130,0
20250305,163800,355034005,11130,11130,11130,11130,0
20250305,163700,355034005,11130,11130,11130,11130,0
20250305,163600,355034005,11130,11130,11130,11130,0
20250305,163500,355034005,11130,11130,11130,11130,0
20250305,163400,355034005,11130,11130,11130,11130,0
20250305,163300,355034005,11130,11130,11130,11130,0
20250305,163200,355034005,11130,11130,11130,11130,0
20250305,163100,355034005,11130,11130,11130,11130,0
20250305,163000,355034005,11130,11130,11130,11130,0
20250305,162900,355034005,11130,11130,11130,11130,226
20250305,162800,355034005,11130,11130,11130,11130,0
20250305,162700,355034005,11130,11130,11130,11130,0
20250305,162600,355034005,11130,11130,11130,11130,0
20250305,162500,355034005,11130,11130,11130,11130,0
20250305,162400,355034005,11130,11130,11130,11130,0
20250305,162300,355034005,11130,11130,11130,11130,0
20250305,162200,355034005,11130,11130,11130,11130,0
20250305,162100,355034005,11130,11130,11130,11130,0
20250305,162000,355034005,11130,11130,11130,11130,0
20250305,161900,355034005,11130,11130,11130,11130,0
20250305,161800,355034005,11130,11130,11130,11130,0
20250305,161700,355034005,11130,11130,11130,11130,0
20250305,161600,355034005,11130,11130,11130,11130,0
20250305,161500,355034005,11130,11130,11130,11130,0
20250305,161400,355034005,11130,11130,11130,11130,0
20250305,161300,355034005,11130,11130,11130,11130,0
20250305,161200,355034005,11130,11130,11130,11130,0
20250305,161100,355034005,11130,11130,11130,11130,0
20250305,161000,355034005,11130,11130,11130,11130,0
20250305,160900,355034005,11130,11130,11130,11130,0
20250305,160800,355034005,11130,11130,11130,11130,0
20250305,160700,355034005,11130,11130,11130,11130,0
20250305,160600,355034005,11130,11130,11130,11130,0
20250305,160500,355034005,11130,11130,11130,11130,0
20250305,160400,355034005,11130,11130,11130,11130,0
20250305,160300,355034005,11130,11130,11130,11130,0
20250305,160200,355034005,11130,11130,11130,11130,0
20250305,160100,355034005,11130,11130,11130,11130,0
20250305,160000,355034005,11130,11130,11130,11130,0
20250305,155900,355034005,11130,11130,11130,11130,226
20250305,155800,355034005,11130,11130,11130,11130,0
20250305,155700,355034005,11130,11130,11130,11130,0
20250305,155600,355034005,11130,11130,11130,11130,0
20250305,155500,355034005,11130,11130,11130,11130,0
20250305,155400,355034005,11130,11130,11130,11130,0
20250305,155300,355034005,11130,11130,11130,11130,0
20250305,155200,355034005,11130,11130,11130,11130,0
20250305,155100,355034005,11130,11130,11130,11130,0
20250305,155000,355034005,11130,11130,11130,11130,0
20250305,154900,355034005,11130,11130,11130,11130,0
20250305,154800,355034005,11130,11130,11130,11130,0
20250305,154700,355034005,11130,11130,11130,11130,0
20250305,154600,355034005,11130,11130,11130,11130,0
20250305,154500,355034005,11130,11130,11130,11130,0
20250305,154400,355034005,11130,11130,11130,11130,0
20250305,154300,355034005,11130,11130,11130,11130,0
20250305,154200,355034005,11130,11130,11130,11130,0
20250305,154100,355034005,11130,11130,11130,11130,0
20250305,154000,355034005,11130,11130,11130,11130,0
20250305,153900,355034005,11130,11130,11130,11130,0
20250305,153800,355034005,11130,11130,11130,11130,0
20250305,153700,355034005,11130,11130,11130,11130,0
20250305,153600,355034005,11130,11130,11130,11130,0
20250305,153500,355034005,11130,11130,11130,11130,0
20250305,153400,355034005,11130,11130,11130,11130,0
20250305,153300,355034005,11130,11130,11130,11130,0
20250305,153200,355034005,11130,11130,11130,11130,0
20250305,153100,355034005,11130,11130,11130,11130,0
20250305,153000,355034005,11130,11130,11130,11130,226
20250305,152900,352518625,11130,11130,11130,11130,0
20250305,152800,352518625,11130,11130,11130,11130,0
20250305,152700,352518625,11130,11130,11130,11130,0
20250305,152600,352518625,11130,11130,11130,11130,0
20250305,152500,352518625,11130,11130,11130,11130,0
20250305,152400,352518625,11130,11130,11130,11130,0
20250305,152300,352518625,11130,11130,11130,11130,0
20250305,152200,352518625,11130,11130,11130,11130,0
20250305,152100,352518625,11130,11130,11130,11130,0
20250305,152000,352518625,11130,11130,11130,11130,0
20250305,151900,352518625,11130,11130,11140,11110,90
20250305,151800,351518175,11140,11150,11150,11140,25
20250305,151700,351239575,11150,11140,11150,11140,87
20250305,151600,350270365,11120,11120,11120,11110,44
20250305,151500,349781105,11130,11140,11140,11130,8
20250305,151400,349691995,11120,11110,11130,11110,115
20250305,151300,348413145,11110,11110,11110,11110,32
20250305,151200,348057625,11110,11140,11140,11110,527
20250305,151100,342193455,11140,11150,11150,11140,510
20250305,151000,336508095,11150,11150,11150,11150,718
20250305,150900,328502395,11150,11150,11160,11150,689
20250305,150800,320819365,11160,11170,11180,11160,368
20250305,150700,316712105,11170,11170,11180,11170,19
20250305,150600,316499795,11170,11170,11170,11170,29
20250305,150500,316175865,11170,11170,11170,11170,15
20250305,150400,316008315,11170,11180,11180,11170,97
20250305,150300,314924375,11180,11180,11190,11180,65
20250305,150200,314197535,11180,11180,11180,11180,39
20250305,150100,313761515,11180,11200,11200,11180,106
20250305,150000,312575895,11200,11210,11210,11200,211
20250305,145900,310210785,11210,11200,11210,11200,239
20250305,145800,307532915,11200,11200,11200,11200,92
20250305,145700,306502515,11200,11210,11210,11200,174
20250305,145600,304552075,11210,11240,11250,11210,414
20250305,145500,299898145,11230,11210,11250,11210,208
20250305,145400,297565725,11200,11210,11210,11200,220
20250305,145300,295101635,11200,11210,11210,11200,231
20250305,145200,292513385,11210,11200,11210,11200,511
20250305,145100,286789635,11200,11180,11200,11170,668
20250305,145000,279319275,11180,11170,11180,11150,333
20250305,144900,275599225,11160,11110,11160,11110,1131
20250305,144800,263013005,11090,11090,11090,11090,10
20250305,144700,262902105,11090,11090,11090,11090,25
20250305,144600,262624855,11090,11090,11090,11090,11
20250305,144500,262502865,11090,11090,11090,11090,37
20250305,144400,262092535,11090,11090,11090,11090,9
20250305,144300,261992725,11090,11080,11090,11080,10
20250305,144200,261881905,11090,11090,11090,11090,60
20250305,144100,261216505,11110,11080,11110,11080,18
20250305,144000,261016775,11090,11090,11110,11080,492
20250305,143900,255561885,11100,11080,11100,11080,159
20250305,143800,253797145,11080,11080,11080,11080,3
20250305,143700,253763905,11080,11080,11080,11080,60
20250305,143600,253099105,11080,11100,11100,11080,169
20250305,143500,251223365,11080,11080,11080,11080,10
20250305,143400,251112565,11080,11070,11100,11070,289
20250305,143300,247904905,11070,11060,11090,11060,1584
20250305,143200,230366055,11040,11050,11050,11040,74
20250305,143100,229548455,11040,11040,11040,11040,11
20250305,143000,229427015,11040,11040,11040,11040,9
20250305,142900,229327655,11040,11040,11040,11040,23
20250305,142800,229073735,11040,11040,11040,11040,10
20250305,142700,228963335,11040,11040,11040,11040,8
20250305,142600,228875015,11040,11040,11040,11040,10
20250305,142500,228764615,11040,11040,11040,11040,9
20250305,142400,228665255,11040,11040,11040,11040,10
20250305,142300,228554855,11040,11040,11040,11040,11
20250305,142200,228433415,11050,11050,11050,11050,285
20250305,142100,225284165,11050,11050,11050,11050,11
20250305,142000,225162615,11050,11050,11060,11050,55
20250305,141900,224554415,11050,11050,11050,11050,8
20250305,141800,224466015,11050,11050,11050,11050,10
20250305,141700,224355515,11060,11050,11060,11050,11
20250305,141600,224233955,11050,11050,11050,11050,24
20250305,141500,223968755,11050,11050,11050,11050,111
20250305,141400,222742205,11050,11050,11050,11050,8
20250305,141300,222653805,11050,11050,11050,11050,13
20250305,141200,222510155,11050,11050,11050,11050,10
20250305,141100,222399655,11050,11050,11050,11050,9
20250305,141000,222300205,11050,11050,11050,11050,10
20250305,140900,222189705,11070,11050,11070,11050,44
20250305,140800,221703145,11050,11050,11050,11050,0
20250305,140700,221703145,11050,11050,11050,11050,11
20250305,140600,221581595,11060,11050,11060,11050,7
20250305,140500,221504195,11050,11070,11070,11050,9
20250305,140400,221404725,11070,11050,11070,11050,45
20250305,140300,220907035,11050,11050,11050,11050,10
20250305,140200,220796535,11050,11050,11050,11050,8
20250305,140100,220708135,11050,11050,11050,11050,11
20250305,140000,220586585,11050,11050,11050,11050,8
20250305,135900,220498185,11060,11060,11060,11050,11
20250305,135800,220376555,11060,11050,11060,11050,10
20250305,135700,220265975,11050,11060,11080,11050,509
20250305,135600,214629535,11050,11050,11050,11050,72
20250305,135500,213833935,11050,11050,11050,11050,26
20250305,135400,213546635,11050,11050,11050,11050,8
20250305,135300,213458235,11050,11060,11060,11050,161
20250305,135200,211678295,11060,11060,11060,11060,12
20250305,135100,211545575,11050,11070,11070,11050,17
20250305,135000,211357545,11050,11050,11060,11050,196
20250305,134900,209190415,11050,11050,11050,11050,52
20250305,134800,208615815,11050,11050,11050,11050,8
20250305,134700,208527415,11050,11050,11050,11050,3
20250305,134600,208494265,11050,11050,11050,11050,2
20250305,134500,208472165,11050,11050,11050,11050,8
20250305,134400,208383765,11050,11050,11050,11050,4
20250305,134300,208339565,11050,11050,11050,11050,14
20250305,134200,208184865,11050,11050,11050,11050,0
20250305,134100,208184865,11050,11050,11050,11050,0
20250305,134000,208184865,11050,11050,11050,11050,0
20250305,133900,208184865,11050,11050,11050,11050,0
20250305,133800,208184865,11050,11050,11050,11050,0
20250305,133700,208184865,11050,11050,11050,11050,0
20250305,133600,208184865,11050,11050,11050,11050,5
20250305,133500,208129615,11060,11060,11060,11060,196
20250305,133400,205961855,11050,11050,11050,11050,0
20250305,133300,205961855,11050,11050,11050,11050,0
20250305,133200,205961855,11050,11050,11050,11050,26
20250305,133100,205674555,11060,11060,11060,11060,0
20250305,133000,205674555,11060,11060,11060,11060,415
20250305,132900,201084655,11050,11050,11050,11050,80
20250305,132800,200200655,11050,11040,11050,11040,73
20250305,132700,199394435,11020,11030,11030,11020,44
20250305,132600,198909545,11040,11030,11040,11030,94
20250305,132500,197872535,11040,11040,11040,11040,5
20250305,132400,197817335,11040,11040,11040,11040,0
20250305,132300,197817335,11040,11040,11040,11040,50
20250305,132200,197265335,11040,11040,11040,11040,0
20250305,132100,197265335,11040,11040,11040,11040,1
20250305,132000,197254295,11050,11050,11050,11050,115
20250305,131900,195983545,11050,11050,11050,11050,2
20250305,131800,195961445,11050,11050,11050,11050,0
20250305,131700,195961445,11050,11050,11050,11050,10
20250305,131600,195850945,11050,11030,11050,11030,10
20250305,131500,195740465,11040,11040,11040,11040,0
20250305,131400,195740465,11040,11040,11040,11040,0
20250305,131300,195740465,11040,11040,11040,11040,26
20250305,131200,195453425,11040,11040,11040,11040,82
20250305,131100,194548145,11020,11020,11020,11020,0
20250305,131000,194548145,11020,11020,11020,11020,0
20250305,130900,194548145,11020,11040,11040,11020,127
20250305,130800,193147085,11020,11060,11060,11010,283
20250305,130700,190025915,11050,11050,11050,11050,60
20250305,130600,189362915,11050,11050,11050,11050,115
20250305,130500,188092165,11040,11040,11040,11040,0
20250305,130400,188092165,11040,11040,11040,11040,20
20250305,130300,187871365,11040,11040,11040,11040,2
20250305,130200,187849285,11050,11050,11050,11050,0
20250305,130100,187849285,11050,11050,11050,11050,0
20250305,130000,187849285,11050,11050,11050,11050,1
20250305,125900,187838235,11050,11050,11050,11050,1
20250305,125800,187827185,11030,11030,11030,11030,0
20250305,125700,187827185,11030,11030,11030,11030,2
20250305,125600,187805125,11050,11050,11050,11050,39
20250305,125500,187374175,11050,11050,11050,11050,0
20250305,125400,187374175,11050,11050,11050,11050,373
20250305,125300,183252525,11050,11050,11050,11050,1
20250305,125200,183241475,11050,11030,11050,11010,1096
20250305,125100,171146215,11030,11010,11030,11010,62
20250305,125000,170462955,11010,11020,11020,11010,67
20250305,124900,169725055,11020,11020,11020,11020,0
20250305,124800,169725055,11020,11020,11020,11020,20
20250305,124700,169504655,11020,11020,11030,11020,200
20250305,124600,167300645,11020,11020,11020,11020,118
20250305,124500,166000285,11020,11020,11020,11020,311
20250305,124400,162573065,11010,11010,11010,11010,0
20250305,124300,162573065,11010,11010,11010,11010,0
20250305,124200,162573065,11010,11000,11010,11000,229
20250305,124100,160052435,11000,11000,11000,11000,0
20250305,124000,160052435,11000,10990,11000,10990,215
20250305,123900,157687535,10990,10990,10990,10990,26
20250305,123800,157401795,11000,11000,11000,11000,100
20250305,123700,156301795,10990,10990,10990,10990,0
20250305,123600,156301795,10990,10990,10990,10990,13
20250305,123500,156158925,10990,10990,10990,10990,4
20250305,123400,156114965,10980,10980,10980,10980,0
20250305,123300,156114965,10980,10980,10980,10980,0
20250305,123200,156114965,10980,10980,10980,10980,0
20250305,123100,156114965,10980,10980,10980,10980,0
20250305,123000,156114965,10980,10980,10980,10980,0
20250305,122900,156114965,10980,10980,10980,10980,0
20250305,122800,156114965,10980,10990,10990,10980,5
20250305,122700,156060045,10990,10990,10990,10990,0
20250305,122600,156060045,10990,10990,10990,10990,0
20250305,122500,156060045,10990,10990,10990,10990,0
20250305,122400,156060045,10990,10990,10990,10990,10
20250305,122300,155950145,11000,11000,11000,11000,0
20250305,122200,155950145,11000,11000,11000,11000,0
20250305,122100,155950145,11000,11000,11000,11000,5
20250305,122000,155895145,11000,11010,11020,11000,55
20250305,121900,155289405,11010,11010,11020,11000,430
20250305,121800,150554635,10990,10990,11000,10990,170
20250305,121700,148684845,10990,10990,10990,10990,222
20250305,121600,146245065,10980,10980,10980,10980,5
20250305,121500,146190165,10980,10980,10980,10980,138
20250305,121400,144674925,10980,10980,10980,10980,290
20250305,121300,141490725,10980,10980,10980,10980,7
20250305,121200,141413865,10980,10980,10980,10980,0
20250305,121100,141413865,10980,10980,10980,10980,1
20250305,121000,141402885,10970,10970,10970,10970,0
20250305,120900,141402885,10970,10970,10970,10970,0
20250305,120800,141402885,10970,10970,10970,10970,141
20250305,120700,139856115,10970,10960,10970,10960,10
20250305,120600,139746465,10960,10965,10970,10960,11
20250305,120500,139625860,10965,10965,10965,10965,1
20250305,120400,139614895,10970,10970,10970,10970,0
20250305,120300,139614895,10970,10970,10970,10970,7
20250305,120200,139538105,10965,10965,10965,10965,0
20250305,120100,139538105,10965,10965,10965,10965,0
20250305,120000,139538105,10965,10965,10965,10965,2
20250305,115900,139516175,10970,10965,10970,10965,2
20250305,115800,139494240,10970,10960,10970,10960,97
20250305,115700,138430180,10970,10960,10970,10960,9
20250305,115600,138331470,10960,10960,10960,10960,3
20250305,115500,138298590,10960,10960,10960,10960,14
20250305,115400,138145150,10960,10960,10960,10960,1
20250305,115300,138134190,10960,10960,10960,10960,16
20250305,115200,137958830,10960,10960,10960,10960,2
20250305,115100,137936910,10960,10960,10970,10960,10
20250305,115000,137827240,10970,10965,10970,10960,38
20250305,114900,137410485,10965,10960,10965,10960,165
20250305,114800,135602080,10960,10960,10960,10960,3
20250305,114700,135569200,10970,10960,10970,10960,3
20250305,114600,135536310,10970,10960,10970,10960,15
20250305,114500,135371840,10960,10960,10960,10960,9
20250305,114400,135273200,10960,10960,10960,10960,9
20250305,114300,135174560,10960,10970,10970,10960,2
20250305,114200,135152630,10960,10960,10970,10960,9
20250305,114100,135053920,10960,10960,10960,10960,2
20250305,114000,135032000,10960,10960,10960,10960,1
20250305,113900,135021040,10960,10960,10970,10960,6
20250305,113800,134955270,10960,10960,10960,10960,2
20250305,113700,134933350,10960,10960,10960,10960,1
20250305,113600,134922390,10960,10960,10960,10960,2
20250305,113500,134900470,10960,10960,10960,10960,2
20250305,113400,134878550,10960,10960,10960,10960,1
20250305,113300,134867590,10970,10960,10970,10960,8
20250305,113200,134779860,10970,10960,10970,10960,102
20250305,113100,133660940,10970,10970,10970,10970,0
20250305,113000,133660940,10970,10960,10970,10960,9
20250305,112900,133562220,10980,10970,10980,10970,200
20250305,112800,131366620,10970,10970,10970,10970,337
20250305,112700,127669730,10980,10980,10980,10980,0
20250305,112600,127669730,10980,10960,10980,10960,175
20250305,112500,125750550,10960,10950,10960,10950,14
20250305,112400,125597180,10950,10960,10960,10950,12
20250305,112300,125465730,10950,10950,10950,10950,7
20250305,112200,125389080,10960,10960,10960,10960,7
20250305,112100,125312360,10960,10950,10960,10950,11
20250305,112000,125191900,10960,10960,10960,10960,7
20250305,111900,125115180,10960,10960,10960,10960,1
20250305,111800,125104220,10960,10960,10960,10960,0
20250305,111700,125104220,10960,10950,10960,10950,105
20250305,111600,123954190,10950,10950,10950,10950,17
20250305,111500,123768040,10950,10950,10950,10950,57
20250305,111400,123143890,10950,10950,10950,10950,51
20250305,111300,122585440,10940,10940,10940,10940,8
20250305,111200,122497920,10950,10950,10950,10950,2
20250305,111100,122476020,10950,10950,10950,10950,7
20250305,111000,122399370,10950,10950,10950,10950,1
20250305,110900,122388420,10940,10940,10940,10940,0
20250305,110800,122388420,10940,10940,10940,10940,54
20250305,110700,121797660,10930,10940,10940,10930,8
20250305,110600,121710210,10940,10930,10940,10930,13
20250305,110500,121568060,10930,10930,10930,10930,7
20250305,110400,121491550,10930,10930,10930,10930,7
20250305,110300,121415040,10930,10930,10930,10930,7
20250305,110200,121338530,10930,10930,10930,10930,10
20250305,110100,121229230,10930,10930,10930,10930,5
20250305,110000,121174580,10930,10930,10930,10930,7
20250305,105900,121098070,10940,10940,10940,10940,8
20250305,105800,121010550,10930,10930,10930,10930,14
20250305,105700,120857530,10930,10930,10930,10930,7
20250305,105600,120781020,10940,10940,10940,10940,8
20250305,105500,120693500,10930,10930,10930,10930,7
20250305,105400,120616990,10930,10930,10930,10930,14
20250305,105300,120463970,10940,10940,10940,10940,8
20250305,105200,120376450,10930,10930,10930,10930,24
20250305,105100,120114130,10930,10940,10940,10930,21
20250305,105000,119884490,10940,10940,10940,10940,7
20250305,104900,119807910,10940,10940,10940,10940,0
20250305,104800,119807910,10940,10940,10940,10940,2
20250305,104700,119786030,10940,10940,10940,10940,15
20250305,104600,119621930,10940,10940,10940,10940,0
20250305,104500,119621930,10940,10940,10940,10940,8
20250305,104400,119534410,10930,10930,10930,10930,25
20250305,104300,119261160,10940,10940,10940,10940,0
20250305,104200,119261160,10940,10940,10940,10940,0
20250305,104100,119261160,10940,10940,10940,10940,0
20250305,104000,119261160,10940,10940,10940,10940,9
20250305,103900,119162700,10940,10930,10940,10930,28
20250305,103800,118856390,10930,10930,10930,10930,38
20250305,103700,118441050,10940,10940,10940,10940,18
20250305,103600,118244130,10940,10940,10940,10940,10
20250305,103500,118134730,10950,10950,10950,10950,1
20250305,103400,118123780,10950,10950,10950,10950,4
20250305,103300,118079980,10950,10940,10950,10940,15
20250305,103200,117915820,10940,10940,10940,10940,9
20250305,103100,117817360,10950,10950,10950,10950,0
20250305,103000,117817360,10950,10950,10950,10950,7
20250305,102900,117740710,10940,10940,10940,10940,11
20250305,102800,117620370,10940,10940,10940,10940,12
20250305,102700,117489090,10950,10950,10950,10950,1
20250305,102600,117478140,10950,10940,10950,10940,9
20250305,102500,117379610,10950,10950,10950,10950,10
20250305,102400,117270110,10950,10950,10950,10950,26
20250305,102300,116985410,10960,10960,10960,10960,0
20250305,102200,116985410,10960,10960,10960,10960,0
20250305,102100,116985410,10960,10960,10960,10960,7
20250305,102000,116908690,10950,10950,10950,10950,1
20250305,101900,116897740,10960,10960,10960,10960,0
20250305,101800,116897740,10960,10960,10960,10960,0
20250305,101700,116897740,10960,10950,10960,10950,31
20250305,101600,116558280,10940,10940,10940,10940,0
20250305,101500,116558280,10940,10940,10940,10940,50
20250305,101400,116011280,10940,10940,10940,10940,0
20250305,101300,116011280,10940,10940,10940,10940,104
20250305,101200,114873520,10960,10960,10960,10960,0
20250305,101100,114873520,10960,10950,10960,10950,2
20250305,101000,114851610,10960,10980,10980,10950,12
20250305,100900,114720000,10970,10970,10970,10970,1
20250305,100800,114709030,10970,10940,10970,10940,214
20250305,100700,112365030,10950,10960,10960,10940,130
20250305,100600,110941960,10970,10970,10970,10970,0
20250305,100500,110941960,10970,10970,10970,10960,631
20250305,100400,104026120,10970,10970,10970,10970,0
20250305,100300,104026120,10970,10970,10970,10970,13
20250305,100200,103883510,10970,10970,10970,10970,0
20250305,100100,103883510,10970,10970,10970,10970,7
20250305,100000,103806720,10970,10960,10970,10960,454
20250305,095900,98827810,10950,10960,10960,10950,6
20250305,095800,98762100,10960,10960,10960,10960,8
20250305,095700,98674420,10960,10960,10960,10960,0
20250305,095600,98674420,10960,10950,10960,10950,103
20250305,095500,97546410,10950,10950,10950,10950,90
20250305,095400,96560910,10950,10970,10970,10950,266
20250305,095300,93648180,10970,10970,10970,10970,8
20250305,095200,93560420,10970,10970,10970,10970,75
20250305,095100,92737670,10970,10970,10970,10970,9
20250305,095000,92638940,11000,10960,11010,10960,2229
20250305,094900,68127900,10960,10960,10960,10960,79
20250305,094800,67262060,10960,10940,10960,10940,497
20250305,094700,61816200,10940,10950,10950,10940,22
20250305,094600,61575420,10950,10950,10950,10950,23
20250305,094500,61323570,10940,10940,10940,10940,30
20250305,094400,60995370,10940,10940,10940,10940,6
20250305,094300,60929730,10930,10930,10930,10930,14
20250305,094200,60776710,10930,10930,10930,10930,300
20250305,094100,57497710,10930,10930,10930,10930,454
20250305,094000,52535490,10930,10930,10930,10930,0
20250305,093900,52535490,10930,10940,10940,10930,256
20250305,093800,49735410,10930,10930,10930,10930,12
20250305,093700,49604250,10930,10930,10930,10930,100
20250305,093600,48511250,10930,10930,10930,10930,837
20250305,093500,39362840,10930,10930,10930,10930,0
20250305,093400,39362840,10930,10910,10930,10910,32
20250305,093300,39013560,10930,10930,10930,10930,0
20250305,093200,39013560,10930,10900,10930,10900,154
20250305,093100,37334930,10900,10900,10900,10900,0
20250305,093000,37334930,10900,10915,10915,10900,237
20250305,092900,34751615,10930,10930,10930,10930,10
20250305,092800,34642315,10900,10900,10900,10900,7
20250305,092700,34566015,10910,10930,10930,10910,95
20250305,092600,33528965,10940,10940,10940,10940,4
20250305,092500,33485205,10930,10950,10955,10930,21
20250305,092400,33255420,10950,10950,10950,10950,0
20250305,092300,33255420,10950,10950,10950,10950,1
20250305,092200,33244470,10970,10970,10970,10970,0
20250305,092100,33244470,10970,10970,10970,10970,0
20250305,092000,33244470,10970,10970,10970,10970,11
20250305,091900,33123800,10940,10920,10940,10920,225
20250305,091800,30663900,10910,10910,10910,10910,54
20250305,091700,30074760,10910,10910,10910,10910,20
20250305,091600,29856560,10910,10910,10910,10910,40
20250305,091500,29420160,10920,10920,10920,10920,0
20250305,091400,29420160,10920,10900,10920,10900,131
20250305,091300,27992040,10900,10910,10910,10900,697
20250305,091200,20394470,10910,10910,10910,10910,34
20250305,091100,20023530,10910,10910,10910,10910,0
20250305,091000,20023530,10910,10930,10930,10910,124
20250305,090900,18669770,10910,10910,10910,10910,170
20250305,090800,16815070,10910,10910,10910,10910,45
20250305,090700,16324120,10910,10940,10940,10910,450
20250305,090600,11410360,10970,10970,10970,10970,0
20250305,090500,11410360,10970,10970,10970,10940,3
20250305,090400,11377480,10910,10910,10990,10910,17
20250305,090300,11191790,10900,10920,10930,10900,65
20250305,090200,10481870,10860,10860,10860,10860,0
20250305,090100,10481870,10860,10860,10860,10860,0
20250305,090000,10481870,10860,11020,11020,10860,953
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 202900 355034005 11130 11130 11130 11130 226
3 20250305 202800 355034005 11130 11130 11130 11130 0
4 20250305 202700 355034005 11130 11130 11130 11130 0
5 20250305 202600 355034005 11130 11130 11130 11130 0
6 20250305 202500 355034005 11130 11130 11130 11130 0
7 20250305 202400 355034005 11130 11130 11130 11130 0
8 20250305 202300 355034005 11130 11130 11130 11130 0
9 20250305 202200 355034005 11130 11130 11130 11130 0
10 20250305 202100 355034005 11130 11130 11130 11130 0
11 20250305 202000 355034005 11130 11130 11130 11130 0
12 20250305 201900 355034005 11130 11130 11130 11130 0
13 20250305 201800 355034005 11130 11130 11130 11130 0
14 20250305 201700 355034005 11130 11130 11130 11130 0
15 20250305 201600 355034005 11130 11130 11130 11130 0
16 20250305 201500 355034005 11130 11130 11130 11130 0
17 20250305 201400 355034005 11130 11130 11130 11130 0
18 20250305 201300 355034005 11130 11130 11130 11130 0
19 20250305 201200 355034005 11130 11130 11130 11130 0
20 20250305 201100 355034005 11130 11130 11130 11130 0
21 20250305 201000 355034005 11130 11130 11130 11130 0
22 20250305 200900 355034005 11130 11130 11130 11130 0
23 20250305 200800 355034005 11130 11130 11130 11130 0
24 20250305 200700 355034005 11130 11130 11130 11130 0
25 20250305 200600 355034005 11130 11130 11130 11130 0
26 20250305 200500 355034005 11130 11130 11130 11130 0
27 20250305 200400 355034005 11130 11130 11130 11130 0
28 20250305 200300 355034005 11130 11130 11130 11130 0
29 20250305 200200 355034005 11130 11130 11130 11130 0
30 20250305 200100 355034005 11130 11130 11130 11130 0
31 20250305 200000 355034005 11130 11130 11130 11130 0
32 20250305 195900 355034005 11130 11130 11130 11130 226
33 20250305 195800 355034005 11130 11130 11130 11130 0
34 20250305 195700 355034005 11130 11130 11130 11130 0
35 20250305 195600 355034005 11130 11130 11130 11130 0
36 20250305 195500 355034005 11130 11130 11130 11130 0
37 20250305 195400 355034005 11130 11130 11130 11130 0
38 20250305 195300 355034005 11130 11130 11130 11130 0
39 20250305 195200 355034005 11130 11130 11130 11130 0
40 20250305 195100 355034005 11130 11130 11130 11130 0
41 20250305 195000 355034005 11130 11130 11130 11130 0
42 20250305 194900 355034005 11130 11130 11130 11130 0
43 20250305 194800 355034005 11130 11130 11130 11130 0
44 20250305 194700 355034005 11130 11130 11130 11130 0
45 20250305 194600 355034005 11130 11130 11130 11130 0
46 20250305 194500 355034005 11130 11130 11130 11130 0
47 20250305 194400 355034005 11130 11130 11130 11130 0
48 20250305 194300 355034005 11130 11130 11130 11130 0
49 20250305 194200 355034005 11130 11130 11130 11130 0
50 20250305 194100 355034005 11130 11130 11130 11130 0
51 20250305 194000 355034005 11130 11130 11130 11130 0
52 20250305 193900 355034005 11130 11130 11130 11130 0
53 20250305 193800 355034005 11130 11130 11130 11130 0
54 20250305 193700 355034005 11130 11130 11130 11130 0
55 20250305 193600 355034005 11130 11130 11130 11130 0
56 20250305 193500 355034005 11130 11130 11130 11130 0
57 20250305 193400 355034005 11130 11130 11130 11130 0
58 20250305 193300 355034005 11130 11130 11130 11130 0
59 20250305 193200 355034005 11130 11130 11130 11130 0
60 20250305 193100 355034005 11130 11130 11130 11130 0
61 20250305 193000 355034005 11130 11130 11130 11130 0
62 20250305 192900 355034005 11130 11130 11130 11130 226
63 20250305 192800 355034005 11130 11130 11130 11130 0
64 20250305 192700 355034005 11130 11130 11130 11130 0
65 20250305 192600 355034005 11130 11130 11130 11130 0
66 20250305 192500 355034005 11130 11130 11130 11130 0
67 20250305 192400 355034005 11130 11130 11130 11130 0
68 20250305 192300 355034005 11130 11130 11130 11130 0
69 20250305 192200 355034005 11130 11130 11130 11130 0
70 20250305 192100 355034005 11130 11130 11130 11130 0
71 20250305 192000 355034005 11130 11130 11130 11130 0
72 20250305 191900 355034005 11130 11130 11130 11130 0
73 20250305 191800 355034005 11130 11130 11130 11130 0
74 20250305 191700 355034005 11130 11130 11130 11130 0
75 20250305 191600 355034005 11130 11130 11130 11130 0
76 20250305 191500 355034005 11130 11130 11130 11130 0
77 20250305 191400 355034005 11130 11130 11130 11130 0
78 20250305 191300 355034005 11130 11130 11130 11130 0
79 20250305 191200 355034005 11130 11130 11130 11130 0
80 20250305 191100 355034005 11130 11130 11130 11130 0
81 20250305 191000 355034005 11130 11130 11130 11130 0
82 20250305 190900 355034005 11130 11130 11130 11130 0
83 20250305 190800 355034005 11130 11130 11130 11130 0
84 20250305 190700 355034005 11130 11130 11130 11130 0
85 20250305 190600 355034005 11130 11130 11130 11130 0
86 20250305 190500 355034005 11130 11130 11130 11130 0
87 20250305 190400 355034005 11130 11130 11130 11130 0
88 20250305 190300 355034005 11130 11130 11130 11130 0
89 20250305 190200 355034005 11130 11130 11130 11130 0
90 20250305 190100 355034005 11130 11130 11130 11130 0
91 20250305 190000 355034005 11130 11130 11130 11130 0
92 20250305 185900 355034005 11130 11130 11130 11130 226
93 20250305 185800 355034005 11130 11130 11130 11130 0
94 20250305 185700 355034005 11130 11130 11130 11130 0
95 20250305 185600 355034005 11130 11130 11130 11130 0
96 20250305 185500 355034005 11130 11130 11130 11130 0
97 20250305 185400 355034005 11130 11130 11130 11130 0
98 20250305 185300 355034005 11130 11130 11130 11130 0
99 20250305 185200 355034005 11130 11130 11130 11130 0
100 20250305 185100 355034005 11130 11130 11130 11130 0
101 20250305 185000 355034005 11130 11130 11130 11130 0
102 20250305 184900 355034005 11130 11130 11130 11130 0
103 20250305 184800 355034005 11130 11130 11130 11130 0
104 20250305 184700 355034005 11130 11130 11130 11130 0
105 20250305 184600 355034005 11130 11130 11130 11130 0
106 20250305 184500 355034005 11130 11130 11130 11130 0
107 20250305 184400 355034005 11130 11130 11130 11130 0
108 20250305 184300 355034005 11130 11130 11130 11130 0
109 20250305 184200 355034005 11130 11130 11130 11130 0
110 20250305 184100 355034005 11130 11130 11130 11130 0
111 20250305 184000 355034005 11130 11130 11130 11130 0
112 20250305 183900 355034005 11130 11130 11130 11130 0
113 20250305 183800 355034005 11130 11130 11130 11130 0
114 20250305 183700 355034005 11130 11130 11130 11130 0
115 20250305 183600 355034005 11130 11130 11130 11130 0
116 20250305 183500 355034005 11130 11130 11130 11130 0
117 20250305 183400 355034005 11130 11130 11130 11130 0
118 20250305 183300 355034005 11130 11130 11130 11130 0
119 20250305 183200 355034005 11130 11130 11130 11130 0
120 20250305 183100 355034005 11130 11130 11130 11130 0
121 20250305 183000 355034005 11130 11130 11130 11130 0
122 20250305 182900 355034005 11130 11130 11130 11130 226
123 20250305 182800 355034005 11130 11130 11130 11130 0
124 20250305 182700 355034005 11130 11130 11130 11130 0
125 20250305 182600 355034005 11130 11130 11130 11130 0
126 20250305 182500 355034005 11130 11130 11130 11130 0
127 20250305 182400 355034005 11130 11130 11130 11130 0
128 20250305 182300 355034005 11130 11130 11130 11130 0
129 20250305 182200 355034005 11130 11130 11130 11130 0
130 20250305 182100 355034005 11130 11130 11130 11130 0
131 20250305 182000 355034005 11130 11130 11130 11130 0
132 20250305 181900 355034005 11130 11130 11130 11130 0
133 20250305 181800 355034005 11130 11130 11130 11130 0
134 20250305 181700 355034005 11130 11130 11130 11130 0
135 20250305 181600 355034005 11130 11130 11130 11130 0
136 20250305 181500 355034005 11130 11130 11130 11130 0
137 20250305 181400 355034005 11130 11130 11130 11130 0
138 20250305 181300 355034005 11130 11130 11130 11130 0
139 20250305 181200 355034005 11130 11130 11130 11130 0
140 20250305 181100 355034005 11130 11130 11130 11130 0
141 20250305 181000 355034005 11130 11130 11130 11130 0
142 20250305 180900 355034005 11130 11130 11130 11130 0
143 20250305 180800 355034005 11130 11130 11130 11130 0
144 20250305 180700 355034005 11130 11130 11130 11130 0
145 20250305 180600 355034005 11130 11130 11130 11130 0
146 20250305 180500 355034005 11130 11130 11130 11130 0
147 20250305 180400 355034005 11130 11130 11130 11130 0
148 20250305 180300 355034005 11130 11130 11130 11130 0
149 20250305 180200 355034005 11130 11130 11130 11130 0
150 20250305 180100 355034005 11130 11130 11130 11130 0
151 20250305 180000 355034005 11130 11130 11130 11130 0
152 20250305 175900 355034005 11130 11130 11130 11130 226
153 20250305 175800 355034005 11130 11130 11130 11130 0
154 20250305 175700 355034005 11130 11130 11130 11130 0
155 20250305 175600 355034005 11130 11130 11130 11130 0
156 20250305 175500 355034005 11130 11130 11130 11130 0
157 20250305 175400 355034005 11130 11130 11130 11130 0
158 20250305 175300 355034005 11130 11130 11130 11130 0
159 20250305 175200 355034005 11130 11130 11130 11130 0
160 20250305 175100 355034005 11130 11130 11130 11130 0
161 20250305 175000 355034005 11130 11130 11130 11130 0
162 20250305 174900 355034005 11130 11130 11130 11130 0
163 20250305 174800 355034005 11130 11130 11130 11130 0
164 20250305 174700 355034005 11130 11130 11130 11130 0
165 20250305 174600 355034005 11130 11130 11130 11130 0
166 20250305 174500 355034005 11130 11130 11130 11130 0
167 20250305 174400 355034005 11130 11130 11130 11130 0
168 20250305 174300 355034005 11130 11130 11130 11130 0
169 20250305 174200 355034005 11130 11130 11130 11130 0
170 20250305 174100 355034005 11130 11130 11130 11130 0
171 20250305 174000 355034005 11130 11130 11130 11130 0
172 20250305 173900 355034005 11130 11130 11130 11130 0
173 20250305 173800 355034005 11130 11130 11130 11130 0
174 20250305 173700 355034005 11130 11130 11130 11130 0
175 20250305 173600 355034005 11130 11130 11130 11130 0
176 20250305 173500 355034005 11130 11130 11130 11130 0
177 20250305 173400 355034005 11130 11130 11130 11130 0
178 20250305 173300 355034005 11130 11130 11130 11130 0
179 20250305 173200 355034005 11130 11130 11130 11130 0
180 20250305 173100 355034005 11130 11130 11130 11130 0
181 20250305 173000 355034005 11130 11130 11130 11130 0
182 20250305 172900 355034005 11130 11130 11130 11130 226
183 20250305 172800 355034005 11130 11130 11130 11130 0
184 20250305 172700 355034005 11130 11130 11130 11130 0
185 20250305 172600 355034005 11130 11130 11130 11130 0
186 20250305 172500 355034005 11130 11130 11130 11130 0
187 20250305 172400 355034005 11130 11130 11130 11130 0
188 20250305 172300 355034005 11130 11130 11130 11130 0
189 20250305 172200 355034005 11130 11130 11130 11130 0
190 20250305 172100 355034005 11130 11130 11130 11130 0
191 20250305 172000 355034005 11130 11130 11130 11130 0
192 20250305 171900 355034005 11130 11130 11130 11130 0
193 20250305 171800 355034005 11130 11130 11130 11130 0
194 20250305 171700 355034005 11130 11130 11130 11130 0
195 20250305 171600 355034005 11130 11130 11130 11130 0
196 20250305 171500 355034005 11130 11130 11130 11130 0
197 20250305 171400 355034005 11130 11130 11130 11130 0
198 20250305 171300 355034005 11130 11130 11130 11130 0
199 20250305 171200 355034005 11130 11130 11130 11130 0
200 20250305 171100 355034005 11130 11130 11130 11130 0
201 20250305 171000 355034005 11130 11130 11130 11130 0
202 20250305 170900 355034005 11130 11130 11130 11130 0
203 20250305 170800 355034005 11130 11130 11130 11130 0
204 20250305 170700 355034005 11130 11130 11130 11130 0
205 20250305 170600 355034005 11130 11130 11130 11130 0
206 20250305 170500 355034005 11130 11130 11130 11130 0
207 20250305 170400 355034005 11130 11130 11130 11130 0
208 20250305 170300 355034005 11130 11130 11130 11130 0
209 20250305 170200 355034005 11130 11130 11130 11130 0
210 20250305 170100 355034005 11130 11130 11130 11130 0
211 20250305 170000 355034005 11130 11130 11130 11130 0
212 20250305 165900 355034005 11130 11130 11130 11130 226
213 20250305 165800 355034005 11130 11130 11130 11130 0
214 20250305 165700 355034005 11130 11130 11130 11130 0
215 20250305 165600 355034005 11130 11130 11130 11130 0
216 20250305 165500 355034005 11130 11130 11130 11130 0
217 20250305 165400 355034005 11130 11130 11130 11130 0
218 20250305 165300 355034005 11130 11130 11130 11130 0
219 20250305 165200 355034005 11130 11130 11130 11130 0
220 20250305 165100 355034005 11130 11130 11130 11130 0
221 20250305 165000 355034005 11130 11130 11130 11130 0
222 20250305 164900 355034005 11130 11130 11130 11130 0
223 20250305 164800 355034005 11130 11130 11130 11130 0
224 20250305 164700 355034005 11130 11130 11130 11130 0
225 20250305 164600 355034005 11130 11130 11130 11130 0
226 20250305 164500 355034005 11130 11130 11130 11130 0
227 20250305 164400 355034005 11130 11130 11130 11130 0
228 20250305 164300 355034005 11130 11130 11130 11130 0
229 20250305 164200 355034005 11130 11130 11130 11130 0
230 20250305 164100 355034005 11130 11130 11130 11130 0
231 20250305 164000 355034005 11130 11130 11130 11130 0
232 20250305 163900 355034005 11130 11130 11130 11130 0
233 20250305 163800 355034005 11130 11130 11130 11130 0
234 20250305 163700 355034005 11130 11130 11130 11130 0
235 20250305 163600 355034005 11130 11130 11130 11130 0
236 20250305 163500 355034005 11130 11130 11130 11130 0
237 20250305 163400 355034005 11130 11130 11130 11130 0
238 20250305 163300 355034005 11130 11130 11130 11130 0
239 20250305 163200 355034005 11130 11130 11130 11130 0
240 20250305 163100 355034005 11130 11130 11130 11130 0
241 20250305 163000 355034005 11130 11130 11130 11130 0
242 20250305 162900 355034005 11130 11130 11130 11130 226
243 20250305 162800 355034005 11130 11130 11130 11130 0
244 20250305 162700 355034005 11130 11130 11130 11130 0
245 20250305 162600 355034005 11130 11130 11130 11130 0
246 20250305 162500 355034005 11130 11130 11130 11130 0
247 20250305 162400 355034005 11130 11130 11130 11130 0
248 20250305 162300 355034005 11130 11130 11130 11130 0
249 20250305 162200 355034005 11130 11130 11130 11130 0
250 20250305 162100 355034005 11130 11130 11130 11130 0
251 20250305 162000 355034005 11130 11130 11130 11130 0
252 20250305 161900 355034005 11130 11130 11130 11130 0
253 20250305 161800 355034005 11130 11130 11130 11130 0
254 20250305 161700 355034005 11130 11130 11130 11130 0
255 20250305 161600 355034005 11130 11130 11130 11130 0
256 20250305 161500 355034005 11130 11130 11130 11130 0
257 20250305 161400 355034005 11130 11130 11130 11130 0
258 20250305 161300 355034005 11130 11130 11130 11130 0
259 20250305 161200 355034005 11130 11130 11130 11130 0
260 20250305 161100 355034005 11130 11130 11130 11130 0
261 20250305 161000 355034005 11130 11130 11130 11130 0
262 20250305 160900 355034005 11130 11130 11130 11130 0
263 20250305 160800 355034005 11130 11130 11130 11130 0
264 20250305 160700 355034005 11130 11130 11130 11130 0
265 20250305 160600 355034005 11130 11130 11130 11130 0
266 20250305 160500 355034005 11130 11130 11130 11130 0
267 20250305 160400 355034005 11130 11130 11130 11130 0
268 20250305 160300 355034005 11130 11130 11130 11130 0
269 20250305 160200 355034005 11130 11130 11130 11130 0
270 20250305 160100 355034005 11130 11130 11130 11130 0
271 20250305 160000 355034005 11130 11130 11130 11130 0
272 20250305 155900 355034005 11130 11130 11130 11130 226
273 20250305 155800 355034005 11130 11130 11130 11130 0
274 20250305 155700 355034005 11130 11130 11130 11130 0
275 20250305 155600 355034005 11130 11130 11130 11130 0
276 20250305 155500 355034005 11130 11130 11130 11130 0
277 20250305 155400 355034005 11130 11130 11130 11130 0
278 20250305 155300 355034005 11130 11130 11130 11130 0
279 20250305 155200 355034005 11130 11130 11130 11130 0
280 20250305 155100 355034005 11130 11130 11130 11130 0
281 20250305 155000 355034005 11130 11130 11130 11130 0
282 20250305 154900 355034005 11130 11130 11130 11130 0
283 20250305 154800 355034005 11130 11130 11130 11130 0
284 20250305 154700 355034005 11130 11130 11130 11130 0
285 20250305 154600 355034005 11130 11130 11130 11130 0
286 20250305 154500 355034005 11130 11130 11130 11130 0
287 20250305 154400 355034005 11130 11130 11130 11130 0
288 20250305 154300 355034005 11130 11130 11130 11130 0
289 20250305 154200 355034005 11130 11130 11130 11130 0
290 20250305 154100 355034005 11130 11130 11130 11130 0
291 20250305 154000 355034005 11130 11130 11130 11130 0
292 20250305 153900 355034005 11130 11130 11130 11130 0
293 20250305 153800 355034005 11130 11130 11130 11130 0
294 20250305 153700 355034005 11130 11130 11130 11130 0
295 20250305 153600 355034005 11130 11130 11130 11130 0
296 20250305 153500 355034005 11130 11130 11130 11130 0
297 20250305 153400 355034005 11130 11130 11130 11130 0
298 20250305 153300 355034005 11130 11130 11130 11130 0
299 20250305 153200 355034005 11130 11130 11130 11130 0
300 20250305 153100 355034005 11130 11130 11130 11130 0
301 20250305 153000 355034005 11130 11130 11130 11130 226
302 20250305 152900 352518625 11130 11130 11130 11130 0
303 20250305 152800 352518625 11130 11130 11130 11130 0
304 20250305 152700 352518625 11130 11130 11130 11130 0
305 20250305 152600 352518625 11130 11130 11130 11130 0
306 20250305 152500 352518625 11130 11130 11130 11130 0
307 20250305 152400 352518625 11130 11130 11130 11130 0
308 20250305 152300 352518625 11130 11130 11130 11130 0
309 20250305 152200 352518625 11130 11130 11130 11130 0
310 20250305 152100 352518625 11130 11130 11130 11130 0
311 20250305 152000 352518625 11130 11130 11130 11130 0
312 20250305 151900 352518625 11130 11130 11140 11110 90
313 20250305 151800 351518175 11140 11150 11150 11140 25
314 20250305 151700 351239575 11150 11140 11150 11140 87
315 20250305 151600 350270365 11120 11120 11120 11110 44
316 20250305 151500 349781105 11130 11140 11140 11130 8
317 20250305 151400 349691995 11120 11110 11130 11110 115
318 20250305 151300 348413145 11110 11110 11110 11110 32
319 20250305 151200 348057625 11110 11140 11140 11110 527
320 20250305 151100 342193455 11140 11150 11150 11140 510
321 20250305 151000 336508095 11150 11150 11150 11150 718
322 20250305 150900 328502395 11150 11150 11160 11150 689
323 20250305 150800 320819365 11160 11170 11180 11160 368
324 20250305 150700 316712105 11170 11170 11180 11170 19
325 20250305 150600 316499795 11170 11170 11170 11170 29
326 20250305 150500 316175865 11170 11170 11170 11170 15
327 20250305 150400 316008315 11170 11180 11180 11170 97
328 20250305 150300 314924375 11180 11180 11190 11180 65
329 20250305 150200 314197535 11180 11180 11180 11180 39
330 20250305 150100 313761515 11180 11200 11200 11180 106
331 20250305 150000 312575895 11200 11210 11210 11200 211
332 20250305 145900 310210785 11210 11200 11210 11200 239
333 20250305 145800 307532915 11200 11200 11200 11200 92
334 20250305 145700 306502515 11200 11210 11210 11200 174
335 20250305 145600 304552075 11210 11240 11250 11210 414
336 20250305 145500 299898145 11230 11210 11250 11210 208
337 20250305 145400 297565725 11200 11210 11210 11200 220
338 20250305 145300 295101635 11200 11210 11210 11200 231
339 20250305 145200 292513385 11210 11200 11210 11200 511
340 20250305 145100 286789635 11200 11180 11200 11170 668
341 20250305 145000 279319275 11180 11170 11180 11150 333
342 20250305 144900 275599225 11160 11110 11160 11110 1131
343 20250305 144800 263013005 11090 11090 11090 11090 10
344 20250305 144700 262902105 11090 11090 11090 11090 25
345 20250305 144600 262624855 11090 11090 11090 11090 11
346 20250305 144500 262502865 11090 11090 11090 11090 37
347 20250305 144400 262092535 11090 11090 11090 11090 9
348 20250305 144300 261992725 11090 11080 11090 11080 10
349 20250305 144200 261881905 11090 11090 11090 11090 60
350 20250305 144100 261216505 11110 11080 11110 11080 18
351 20250305 144000 261016775 11090 11090 11110 11080 492
352 20250305 143900 255561885 11100 11080 11100 11080 159
353 20250305 143800 253797145 11080 11080 11080 11080 3
354 20250305 143700 253763905 11080 11080 11080 11080 60
355 20250305 143600 253099105 11080 11100 11100 11080 169
356 20250305 143500 251223365 11080 11080 11080 11080 10
357 20250305 143400 251112565 11080 11070 11100 11070 289
358 20250305 143300 247904905 11070 11060 11090 11060 1584
359 20250305 143200 230366055 11040 11050 11050 11040 74
360 20250305 143100 229548455 11040 11040 11040 11040 11
361 20250305 143000 229427015 11040 11040 11040 11040 9
362 20250305 142900 229327655 11040 11040 11040 11040 23
363 20250305 142800 229073735 11040 11040 11040 11040 10
364 20250305 142700 228963335 11040 11040 11040 11040 8
365 20250305 142600 228875015 11040 11040 11040 11040 10
366 20250305 142500 228764615 11040 11040 11040 11040 9
367 20250305 142400 228665255 11040 11040 11040 11040 10
368 20250305 142300 228554855 11040 11040 11040 11040 11
369 20250305 142200 228433415 11050 11050 11050 11050 285
370 20250305 142100 225284165 11050 11050 11050 11050 11
371 20250305 142000 225162615 11050 11050 11060 11050 55
372 20250305 141900 224554415 11050 11050 11050 11050 8
373 20250305 141800 224466015 11050 11050 11050 11050 10
374 20250305 141700 224355515 11060 11050 11060 11050 11
375 20250305 141600 224233955 11050 11050 11050 11050 24
376 20250305 141500 223968755 11050 11050 11050 11050 111
377 20250305 141400 222742205 11050 11050 11050 11050 8
378 20250305 141300 222653805 11050 11050 11050 11050 13
379 20250305 141200 222510155 11050 11050 11050 11050 10
380 20250305 141100 222399655 11050 11050 11050 11050 9
381 20250305 141000 222300205 11050 11050 11050 11050 10
382 20250305 140900 222189705 11070 11050 11070 11050 44
383 20250305 140800 221703145 11050 11050 11050 11050 0
384 20250305 140700 221703145 11050 11050 11050 11050 11
385 20250305 140600 221581595 11060 11050 11060 11050 7
386 20250305 140500 221504195 11050 11070 11070 11050 9
387 20250305 140400 221404725 11070 11050 11070 11050 45
388 20250305 140300 220907035 11050 11050 11050 11050 10
389 20250305 140200 220796535 11050 11050 11050 11050 8
390 20250305 140100 220708135 11050 11050 11050 11050 11
391 20250305 140000 220586585 11050 11050 11050 11050 8
392 20250305 135900 220498185 11060 11060 11060 11050 11
393 20250305 135800 220376555 11060 11050 11060 11050 10
394 20250305 135700 220265975 11050 11060 11080 11050 509
395 20250305 135600 214629535 11050 11050 11050 11050 72
396 20250305 135500 213833935 11050 11050 11050 11050 26
397 20250305 135400 213546635 11050 11050 11050 11050 8
398 20250305 135300 213458235 11050 11060 11060 11050 161
399 20250305 135200 211678295 11060 11060 11060 11060 12
400 20250305 135100 211545575 11050 11070 11070 11050 17
401 20250305 135000 211357545 11050 11050 11060 11050 196
402 20250305 134900 209190415 11050 11050 11050 11050 52
403 20250305 134800 208615815 11050 11050 11050 11050 8
404 20250305 134700 208527415 11050 11050 11050 11050 3
405 20250305 134600 208494265 11050 11050 11050 11050 2
406 20250305 134500 208472165 11050 11050 11050 11050 8
407 20250305 134400 208383765 11050 11050 11050 11050 4
408 20250305 134300 208339565 11050 11050 11050 11050 14
409 20250305 134200 208184865 11050 11050 11050 11050 0
410 20250305 134100 208184865 11050 11050 11050 11050 0
411 20250305 134000 208184865 11050 11050 11050 11050 0
412 20250305 133900 208184865 11050 11050 11050 11050 0
413 20250305 133800 208184865 11050 11050 11050 11050 0
414 20250305 133700 208184865 11050 11050 11050 11050 0
415 20250305 133600 208184865 11050 11050 11050 11050 5
416 20250305 133500 208129615 11060 11060 11060 11060 196
417 20250305 133400 205961855 11050 11050 11050 11050 0
418 20250305 133300 205961855 11050 11050 11050 11050 0
419 20250305 133200 205961855 11050 11050 11050 11050 26
420 20250305 133100 205674555 11060 11060 11060 11060 0
421 20250305 133000 205674555 11060 11060 11060 11060 415
422 20250305 132900 201084655 11050 11050 11050 11050 80
423 20250305 132800 200200655 11050 11040 11050 11040 73
424 20250305 132700 199394435 11020 11030 11030 11020 44
425 20250305 132600 198909545 11040 11030 11040 11030 94
426 20250305 132500 197872535 11040 11040 11040 11040 5
427 20250305 132400 197817335 11040 11040 11040 11040 0
428 20250305 132300 197817335 11040 11040 11040 11040 50
429 20250305 132200 197265335 11040 11040 11040 11040 0
430 20250305 132100 197265335 11040 11040 11040 11040 1
431 20250305 132000 197254295 11050 11050 11050 11050 115
432 20250305 131900 195983545 11050 11050 11050 11050 2
433 20250305 131800 195961445 11050 11050 11050 11050 0
434 20250305 131700 195961445 11050 11050 11050 11050 10
435 20250305 131600 195850945 11050 11030 11050 11030 10
436 20250305 131500 195740465 11040 11040 11040 11040 0
437 20250305 131400 195740465 11040 11040 11040 11040 0
438 20250305 131300 195740465 11040 11040 11040 11040 26
439 20250305 131200 195453425 11040 11040 11040 11040 82
440 20250305 131100 194548145 11020 11020 11020 11020 0
441 20250305 131000 194548145 11020 11020 11020 11020 0
442 20250305 130900 194548145 11020 11040 11040 11020 127
443 20250305 130800 193147085 11020 11060 11060 11010 283
444 20250305 130700 190025915 11050 11050 11050 11050 60
445 20250305 130600 189362915 11050 11050 11050 11050 115
446 20250305 130500 188092165 11040 11040 11040 11040 0
447 20250305 130400 188092165 11040 11040 11040 11040 20
448 20250305 130300 187871365 11040 11040 11040 11040 2
449 20250305 130200 187849285 11050 11050 11050 11050 0
450 20250305 130100 187849285 11050 11050 11050 11050 0
451 20250305 130000 187849285 11050 11050 11050 11050 1
452 20250305 125900 187838235 11050 11050 11050 11050 1
453 20250305 125800 187827185 11030 11030 11030 11030 0
454 20250305 125700 187827185 11030 11030 11030 11030 2
455 20250305 125600 187805125 11050 11050 11050 11050 39
456 20250305 125500 187374175 11050 11050 11050 11050 0
457 20250305 125400 187374175 11050 11050 11050 11050 373
458 20250305 125300 183252525 11050 11050 11050 11050 1
459 20250305 125200 183241475 11050 11030 11050 11010 1096
460 20250305 125100 171146215 11030 11010 11030 11010 62
461 20250305 125000 170462955 11010 11020 11020 11010 67
462 20250305 124900 169725055 11020 11020 11020 11020 0
463 20250305 124800 169725055 11020 11020 11020 11020 20
464 20250305 124700 169504655 11020 11020 11030 11020 200
465 20250305 124600 167300645 11020 11020 11020 11020 118
466 20250305 124500 166000285 11020 11020 11020 11020 311
467 20250305 124400 162573065 11010 11010 11010 11010 0
468 20250305 124300 162573065 11010 11010 11010 11010 0
469 20250305 124200 162573065 11010 11000 11010 11000 229
470 20250305 124100 160052435 11000 11000 11000 11000 0
471 20250305 124000 160052435 11000 10990 11000 10990 215
472 20250305 123900 157687535 10990 10990 10990 10990 26
473 20250305 123800 157401795 11000 11000 11000 11000 100
474 20250305 123700 156301795 10990 10990 10990 10990 0
475 20250305 123600 156301795 10990 10990 10990 10990 13
476 20250305 123500 156158925 10990 10990 10990 10990 4
477 20250305 123400 156114965 10980 10980 10980 10980 0
478 20250305 123300 156114965 10980 10980 10980 10980 0
479 20250305 123200 156114965 10980 10980 10980 10980 0
480 20250305 123100 156114965 10980 10980 10980 10980 0
481 20250305 123000 156114965 10980 10980 10980 10980 0
482 20250305 122900 156114965 10980 10980 10980 10980 0
483 20250305 122800 156114965 10980 10990 10990 10980 5
484 20250305 122700 156060045 10990 10990 10990 10990 0
485 20250305 122600 156060045 10990 10990 10990 10990 0
486 20250305 122500 156060045 10990 10990 10990 10990 0
487 20250305 122400 156060045 10990 10990 10990 10990 10
488 20250305 122300 155950145 11000 11000 11000 11000 0
489 20250305 122200 155950145 11000 11000 11000 11000 0
490 20250305 122100 155950145 11000 11000 11000 11000 5
491 20250305 122000 155895145 11000 11010 11020 11000 55
492 20250305 121900 155289405 11010 11010 11020 11000 430
493 20250305 121800 150554635 10990 10990 11000 10990 170
494 20250305 121700 148684845 10990 10990 10990 10990 222
495 20250305 121600 146245065 10980 10980 10980 10980 5
496 20250305 121500 146190165 10980 10980 10980 10980 138
497 20250305 121400 144674925 10980 10980 10980 10980 290
498 20250305 121300 141490725 10980 10980 10980 10980 7
499 20250305 121200 141413865 10980 10980 10980 10980 0
500 20250305 121100 141413865 10980 10980 10980 10980 1
501 20250305 121000 141402885 10970 10970 10970 10970 0
502 20250305 120900 141402885 10970 10970 10970 10970 0
503 20250305 120800 141402885 10970 10970 10970 10970 141
504 20250305 120700 139856115 10970 10960 10970 10960 10
505 20250305 120600 139746465 10960 10965 10970 10960 11
506 20250305 120500 139625860 10965 10965 10965 10965 1
507 20250305 120400 139614895 10970 10970 10970 10970 0
508 20250305 120300 139614895 10970 10970 10970 10970 7
509 20250305 120200 139538105 10965 10965 10965 10965 0
510 20250305 120100 139538105 10965 10965 10965 10965 0
511 20250305 120000 139538105 10965 10965 10965 10965 2
512 20250305 115900 139516175 10970 10965 10970 10965 2
513 20250305 115800 139494240 10970 10960 10970 10960 97
514 20250305 115700 138430180 10970 10960 10970 10960 9
515 20250305 115600 138331470 10960 10960 10960 10960 3
516 20250305 115500 138298590 10960 10960 10960 10960 14
517 20250305 115400 138145150 10960 10960 10960 10960 1
518 20250305 115300 138134190 10960 10960 10960 10960 16
519 20250305 115200 137958830 10960 10960 10960 10960 2
520 20250305 115100 137936910 10960 10960 10970 10960 10
521 20250305 115000 137827240 10970 10965 10970 10960 38
522 20250305 114900 137410485 10965 10960 10965 10960 165
523 20250305 114800 135602080 10960 10960 10960 10960 3
524 20250305 114700 135569200 10970 10960 10970 10960 3
525 20250305 114600 135536310 10970 10960 10970 10960 15
526 20250305 114500 135371840 10960 10960 10960 10960 9
527 20250305 114400 135273200 10960 10960 10960 10960 9
528 20250305 114300 135174560 10960 10970 10970 10960 2
529 20250305 114200 135152630 10960 10960 10970 10960 9
530 20250305 114100 135053920 10960 10960 10960 10960 2
531 20250305 114000 135032000 10960 10960 10960 10960 1
532 20250305 113900 135021040 10960 10960 10970 10960 6
533 20250305 113800 134955270 10960 10960 10960 10960 2
534 20250305 113700 134933350 10960 10960 10960 10960 1
535 20250305 113600 134922390 10960 10960 10960 10960 2
536 20250305 113500 134900470 10960 10960 10960 10960 2
537 20250305 113400 134878550 10960 10960 10960 10960 1
538 20250305 113300 134867590 10970 10960 10970 10960 8
539 20250305 113200 134779860 10970 10960 10970 10960 102
540 20250305 113100 133660940 10970 10970 10970 10970 0
541 20250305 113000 133660940 10970 10960 10970 10960 9
542 20250305 112900 133562220 10980 10970 10980 10970 200
543 20250305 112800 131366620 10970 10970 10970 10970 337
544 20250305 112700 127669730 10980 10980 10980 10980 0
545 20250305 112600 127669730 10980 10960 10980 10960 175
546 20250305 112500 125750550 10960 10950 10960 10950 14
547 20250305 112400 125597180 10950 10960 10960 10950 12
548 20250305 112300 125465730 10950 10950 10950 10950 7
549 20250305 112200 125389080 10960 10960 10960 10960 7
550 20250305 112100 125312360 10960 10950 10960 10950 11
551 20250305 112000 125191900 10960 10960 10960 10960 7
552 20250305 111900 125115180 10960 10960 10960 10960 1
553 20250305 111800 125104220 10960 10960 10960 10960 0
554 20250305 111700 125104220 10960 10950 10960 10950 105
555 20250305 111600 123954190 10950 10950 10950 10950 17
556 20250305 111500 123768040 10950 10950 10950 10950 57
557 20250305 111400 123143890 10950 10950 10950 10950 51
558 20250305 111300 122585440 10940 10940 10940 10940 8
559 20250305 111200 122497920 10950 10950 10950 10950 2
560 20250305 111100 122476020 10950 10950 10950 10950 7
561 20250305 111000 122399370 10950 10950 10950 10950 1
562 20250305 110900 122388420 10940 10940 10940 10940 0
563 20250305 110800 122388420 10940 10940 10940 10940 54
564 20250305 110700 121797660 10930 10940 10940 10930 8
565 20250305 110600 121710210 10940 10930 10940 10930 13
566 20250305 110500 121568060 10930 10930 10930 10930 7
567 20250305 110400 121491550 10930 10930 10930 10930 7
568 20250305 110300 121415040 10930 10930 10930 10930 7
569 20250305 110200 121338530 10930 10930 10930 10930 10
570 20250305 110100 121229230 10930 10930 10930 10930 5
571 20250305 110000 121174580 10930 10930 10930 10930 7
572 20250305 105900 121098070 10940 10940 10940 10940 8
573 20250305 105800 121010550 10930 10930 10930 10930 14
574 20250305 105700 120857530 10930 10930 10930 10930 7
575 20250305 105600 120781020 10940 10940 10940 10940 8
576 20250305 105500 120693500 10930 10930 10930 10930 7
577 20250305 105400 120616990 10930 10930 10930 10930 14
578 20250305 105300 120463970 10940 10940 10940 10940 8
579 20250305 105200 120376450 10930 10930 10930 10930 24
580 20250305 105100 120114130 10930 10940 10940 10930 21
581 20250305 105000 119884490 10940 10940 10940 10940 7
582 20250305 104900 119807910 10940 10940 10940 10940 0
583 20250305 104800 119807910 10940 10940 10940 10940 2
584 20250305 104700 119786030 10940 10940 10940 10940 15
585 20250305 104600 119621930 10940 10940 10940 10940 0
586 20250305 104500 119621930 10940 10940 10940 10940 8
587 20250305 104400 119534410 10930 10930 10930 10930 25
588 20250305 104300 119261160 10940 10940 10940 10940 0
589 20250305 104200 119261160 10940 10940 10940 10940 0
590 20250305 104100 119261160 10940 10940 10940 10940 0
591 20250305 104000 119261160 10940 10940 10940 10940 9
592 20250305 103900 119162700 10940 10930 10940 10930 28
593 20250305 103800 118856390 10930 10930 10930 10930 38
594 20250305 103700 118441050 10940 10940 10940 10940 18
595 20250305 103600 118244130 10940 10940 10940 10940 10
596 20250305 103500 118134730 10950 10950 10950 10950 1
597 20250305 103400 118123780 10950 10950 10950 10950 4
598 20250305 103300 118079980 10950 10940 10950 10940 15
599 20250305 103200 117915820 10940 10940 10940 10940 9
600 20250305 103100 117817360 10950 10950 10950 10950 0
601 20250305 103000 117817360 10950 10950 10950 10950 7
602 20250305 102900 117740710 10940 10940 10940 10940 11
603 20250305 102800 117620370 10940 10940 10940 10940 12
604 20250305 102700 117489090 10950 10950 10950 10950 1
605 20250305 102600 117478140 10950 10940 10950 10940 9
606 20250305 102500 117379610 10950 10950 10950 10950 10
607 20250305 102400 117270110 10950 10950 10950 10950 26
608 20250305 102300 116985410 10960 10960 10960 10960 0
609 20250305 102200 116985410 10960 10960 10960 10960 0
610 20250305 102100 116985410 10960 10960 10960 10960 7
611 20250305 102000 116908690 10950 10950 10950 10950 1
612 20250305 101900 116897740 10960 10960 10960 10960 0
613 20250305 101800 116897740 10960 10960 10960 10960 0
614 20250305 101700 116897740 10960 10950 10960 10950 31
615 20250305 101600 116558280 10940 10940 10940 10940 0
616 20250305 101500 116558280 10940 10940 10940 10940 50
617 20250305 101400 116011280 10940 10940 10940 10940 0
618 20250305 101300 116011280 10940 10940 10940 10940 104
619 20250305 101200 114873520 10960 10960 10960 10960 0
620 20250305 101100 114873520 10960 10950 10960 10950 2
621 20250305 101000 114851610 10960 10980 10980 10950 12
622 20250305 100900 114720000 10970 10970 10970 10970 1
623 20250305 100800 114709030 10970 10940 10970 10940 214
624 20250305 100700 112365030 10950 10960 10960 10940 130
625 20250305 100600 110941960 10970 10970 10970 10970 0
626 20250305 100500 110941960 10970 10970 10970 10960 631
627 20250305 100400 104026120 10970 10970 10970 10970 0
628 20250305 100300 104026120 10970 10970 10970 10970 13
629 20250305 100200 103883510 10970 10970 10970 10970 0
630 20250305 100100 103883510 10970 10970 10970 10970 7
631 20250305 100000 103806720 10970 10960 10970 10960 454
632 20250305 095900 98827810 10950 10960 10960 10950 6
633 20250305 095800 98762100 10960 10960 10960 10960 8
634 20250305 095700 98674420 10960 10960 10960 10960 0
635 20250305 095600 98674420 10960 10950 10960 10950 103
636 20250305 095500 97546410 10950 10950 10950 10950 90
637 20250305 095400 96560910 10950 10970 10970 10950 266
638 20250305 095300 93648180 10970 10970 10970 10970 8
639 20250305 095200 93560420 10970 10970 10970 10970 75
640 20250305 095100 92737670 10970 10970 10970 10970 9
641 20250305 095000 92638940 11000 10960 11010 10960 2229
642 20250305 094900 68127900 10960 10960 10960 10960 79
643 20250305 094800 67262060 10960 10940 10960 10940 497
644 20250305 094700 61816200 10940 10950 10950 10940 22
645 20250305 094600 61575420 10950 10950 10950 10950 23
646 20250305 094500 61323570 10940 10940 10940 10940 30
647 20250305 094400 60995370 10940 10940 10940 10940 6
648 20250305 094300 60929730 10930 10930 10930 10930 14
649 20250305 094200 60776710 10930 10930 10930 10930 300
650 20250305 094100 57497710 10930 10930 10930 10930 454
651 20250305 094000 52535490 10930 10930 10930 10930 0
652 20250305 093900 52535490 10930 10940 10940 10930 256
653 20250305 093800 49735410 10930 10930 10930 10930 12
654 20250305 093700 49604250 10930 10930 10930 10930 100
655 20250305 093600 48511250 10930 10930 10930 10930 837
656 20250305 093500 39362840 10930 10930 10930 10930 0
657 20250305 093400 39362840 10930 10910 10930 10910 32
658 20250305 093300 39013560 10930 10930 10930 10930 0
659 20250305 093200 39013560 10930 10900 10930 10900 154
660 20250305 093100 37334930 10900 10900 10900 10900 0
661 20250305 093000 37334930 10900 10915 10915 10900 237
662 20250305 092900 34751615 10930 10930 10930 10930 10
663 20250305 092800 34642315 10900 10900 10900 10900 7
664 20250305 092700 34566015 10910 10930 10930 10910 95
665 20250305 092600 33528965 10940 10940 10940 10940 4
666 20250305 092500 33485205 10930 10950 10955 10930 21
667 20250305 092400 33255420 10950 10950 10950 10950 0
668 20250305 092300 33255420 10950 10950 10950 10950 1
669 20250305 092200 33244470 10970 10970 10970 10970 0
670 20250305 092100 33244470 10970 10970 10970 10970 0
671 20250305 092000 33244470 10970 10970 10970 10970 11
672 20250305 091900 33123800 10940 10920 10940 10920 225
673 20250305 091800 30663900 10910 10910 10910 10910 54
674 20250305 091700 30074760 10910 10910 10910 10910 20
675 20250305 091600 29856560 10910 10910 10910 10910 40
676 20250305 091500 29420160 10920 10920 10920 10920 0
677 20250305 091400 29420160 10920 10900 10920 10900 131
678 20250305 091300 27992040 10900 10910 10910 10900 697
679 20250305 091200 20394470 10910 10910 10910 10910 34
680 20250305 091100 20023530 10910 10910 10910 10910 0
681 20250305 091000 20023530 10910 10930 10930 10910 124
682 20250305 090900 18669770 10910 10910 10910 10910 170
683 20250305 090800 16815070 10910 10910 10910 10910 45
684 20250305 090700 16324120 10910 10940 10940 10910 450
685 20250305 090600 11410360 10970 10970 10970 10970 0
686 20250305 090500 11410360 10970 10970 10970 10940 3
687 20250305 090400 11377480 10910 10910 10990 10910 17
688 20250305 090300 11191790 10900 10920 10930 10900 65
689 20250305 090200 10481870 10860 10860 10860 10860 0
690 20250305 090100 10481870 10860 10860 10860 10860 0
691 20250305 090000 10481870 10860 11020 11020 10860 953