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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

648
064550/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,194600,2276775225,14620,14620,14620,14620,36625
20250313,194500,2276775225,14620,14620,14620,14620,0
20250313,194400,2276775225,14620,14620,14620,14620,0
20250313,194300,2276775225,14620,14620,14620,14620,0
20250313,194200,2276775225,14620,14620,14620,14620,0
20250313,194100,2276775225,14620,14620,14620,14620,0
20250313,194000,2276775225,14620,14620,14620,14620,0
20250313,193900,2276775225,14620,14620,14620,14620,0
20250313,193800,2276775225,14620,14620,14620,14620,0
20250313,193700,2276775225,14620,14620,14620,14620,0
20250313,193600,2276775225,14620,14620,14620,14620,0
20250313,193500,2276775225,14620,14620,14620,14620,0
20250313,193400,2276775225,14620,14620,14620,14620,0
20250313,193300,2276775225,14620,14620,14620,14620,0
20250313,193200,2276775225,14620,14620,14620,14620,0
20250313,193100,2276775225,14620,14620,14620,14620,0
20250313,193000,2276775225,14620,14620,14620,14620,0
20250313,192900,2276775225,14620,14620,14620,14620,0
20250313,192800,2276775225,14620,14620,14620,14620,0
20250313,192700,2276775225,14620,14620,14620,14620,0
20250313,192600,2276775225,14620,14620,14620,14620,0
20250313,192500,2276775225,14620,14620,14620,14620,0
20250313,192400,2276775225,14620,14620,14620,14620,0
20250313,192300,2276775225,14620,14620,14620,14620,0
20250313,192200,2276775225,14620,14620,14620,14620,0
20250313,192100,2276775225,14620,14620,14620,14620,0
20250313,192000,2276775225,14620,14620,14620,14620,0
20250313,191900,2276775225,14620,14620,14620,14620,0
20250313,191800,2276775225,14620,14620,14620,14620,0
20250313,191700,2276775225,14620,14620,14620,14620,0
20250313,191600,2276775225,14620,14620,14620,14620,36625
20250313,191500,2276775225,14620,14620,14620,14620,0
20250313,191400,2276775225,14620,14620,14620,14620,0
20250313,191300,2276775225,14620,14620,14620,14620,0
20250313,191200,2276775225,14620,14620,14620,14620,0
20250313,191100,2276775225,14620,14620,14620,14620,0
20250313,191000,2276775225,14620,14620,14620,14620,0
20250313,190900,2276775225,14620,14620,14620,14620,0
20250313,190800,2276775225,14620,14620,14620,14620,0
20250313,190700,2276775225,14620,14620,14620,14620,0
20250313,190600,2276775225,14620,14620,14620,14620,0
20250313,190500,2276775225,14620,14620,14620,14620,0
20250313,190400,2276775225,14620,14620,14620,14620,0
20250313,190300,2276775225,14620,14620,14620,14620,0
20250313,190200,2276775225,14620,14620,14620,14620,0
20250313,190100,2276775225,14620,14620,14620,14620,0
20250313,190000,2276775225,14620,14620,14620,14620,0
20250313,185900,2276775225,14620,14620,14620,14620,0
20250313,185800,2276775225,14620,14620,14620,14620,0
20250313,185700,2276775225,14620,14620,14620,14620,0
20250313,185600,2276775225,14620,14620,14620,14620,0
20250313,185500,2276775225,14620,14620,14620,14620,0
20250313,185400,2276775225,14620,14620,14620,14620,0
20250313,185300,2276775225,14620,14620,14620,14620,0
20250313,185200,2276775225,14620,14620,14620,14620,0
20250313,185100,2276775225,14620,14620,14620,14620,0
20250313,185000,2276775225,14620,14620,14620,14620,0
20250313,184900,2276775225,14620,14620,14620,14620,0
20250313,184800,2276775225,14620,14620,14620,14620,0
20250313,184700,2276775225,14620,14620,14620,14620,0
20250313,184600,2276775225,14620,14620,14620,14620,36625
20250313,184500,2276775225,14620,14620,14620,14620,0
20250313,184400,2276775225,14620,14620,14620,14620,0
20250313,184300,2276775225,14620,14620,14620,14620,0
20250313,184200,2276775225,14620,14620,14620,14620,0
20250313,184100,2276775225,14620,14620,14620,14620,0
20250313,184000,2276775225,14620,14620,14620,14620,0
20250313,183900,2276775225,14620,14620,14620,14620,0
20250313,183800,2276775225,14620,14620,14620,14620,0
20250313,183700,2276775225,14620,14620,14620,14620,0
20250313,183600,2276775225,14620,14620,14620,14620,0
20250313,183500,2276775225,14620,14620,14620,14620,0
20250313,183400,2276775225,14620,14620,14620,14620,0
20250313,183300,2276775225,14620,14620,14620,14620,0
20250313,183200,2276775225,14620,14620,14620,14620,0
20250313,183100,2276775225,14620,14620,14620,14620,0
20250313,183000,2276775225,14620,14620,14620,14620,0
20250313,182900,2276775225,14620,14620,14620,14620,0
20250313,182800,2276775225,14620,14620,14620,14620,0
20250313,182700,2276775225,14620,14620,14620,14620,0
20250313,182600,2276775225,14620,14620,14620,14620,0
20250313,182500,2276775225,14620,14620,14620,14620,0
20250313,182400,2276775225,14620,14620,14620,14620,0
20250313,182300,2276775225,14620,14620,14620,14620,0
20250313,182200,2276775225,14620,14620,14620,14620,0
20250313,182100,2276775225,14620,14620,14620,14620,0
20250313,182000,2276775225,14620,14620,14620,14620,0
20250313,181900,2276775225,14620,14620,14620,14620,0
20250313,181800,2276775225,14620,14620,14620,14620,0
20250313,181700,2276775225,14620,14620,14620,14620,0
20250313,181600,2276775225,14620,14620,14620,14620,36625
20250313,181500,2276775225,14620,14620,14620,14620,0
20250313,181400,2276775225,14620,14620,14620,14620,0
20250313,181300,2276775225,14620,14620,14620,14620,0
20250313,181200,2276775225,14620,14620,14620,14620,0
20250313,181100,2276775225,14620,14620,14620,14620,0
20250313,181000,2276775225,14620,14620,14620,14620,0
20250313,180900,2276775225,14620,14620,14620,14620,0
20250313,180800,2276775225,14620,14620,14620,14620,0
20250313,180700,2276775225,14620,14620,14620,14620,0
20250313,180600,2276775225,14620,14620,14620,14620,0
20250313,180500,2276775225,14620,14620,14620,14620,0
20250313,180400,2276775225,14620,14620,14620,14620,0
20250313,180300,2276775225,14620,14620,14620,14620,0
20250313,180200,2276775225,14620,14620,14620,14620,0
20250313,180100,2276775225,14620,14620,14620,14620,0
20250313,180000,2276775225,14620,14620,14620,14620,0
20250313,175900,2276775225,14620,14620,14620,14620,0
20250313,175800,2276775225,14620,14620,14620,14620,0
20250313,175700,2276775225,14620,14620,14620,14620,0
20250313,175600,2276775225,14620,14620,14620,14620,0
20250313,175500,2276775225,14620,14620,14620,14620,0
20250313,175400,2276775225,14620,14620,14620,14620,0
20250313,175300,2276775225,14620,14620,14620,14620,0
20250313,175200,2276775225,14620,14620,14620,14620,0
20250313,175100,2276775225,14620,14620,14620,14620,0
20250313,175000,2276775225,14620,14620,14620,14620,0
20250313,174900,2276775225,14620,14620,14620,14620,0
20250313,174800,2276775225,14620,14620,14620,14620,0
20250313,174700,2276775225,14620,14620,14620,14620,0
20250313,174600,2276775225,14620,14620,14620,14620,36625
20250313,174500,2276775225,14620,14620,14620,14620,0
20250313,174400,2276775225,14620,14620,14620,14620,0
20250313,174300,2276775225,14620,14620,14620,14620,0
20250313,174200,2276775225,14620,14620,14620,14620,0
20250313,174100,2276775225,14620,14620,14620,14620,0
20250313,174000,2276775225,14620,14620,14620,14620,0
20250313,173900,2276775225,14620,14620,14620,14620,0
20250313,173800,2276775225,14620,14620,14620,14620,0
20250313,173700,2276775225,14620,14620,14620,14620,0
20250313,173600,2276775225,14620,14620,14620,14620,0
20250313,173500,2276775225,14620,14620,14620,14620,0
20250313,173400,2276775225,14620,14620,14620,14620,0
20250313,173300,2276775225,14620,14620,14620,14620,0
20250313,173200,2276775225,14620,14620,14620,14620,0
20250313,173100,2276775225,14620,14620,14620,14620,0
20250313,173000,2276775225,14620,14620,14620,14620,0
20250313,172900,2276775225,14620,14620,14620,14620,0
20250313,172800,2276775225,14620,14620,14620,14620,0
20250313,172700,2276775225,14620,14620,14620,14620,0
20250313,172600,2276775225,14620,14620,14620,14620,0
20250313,172500,2276775225,14620,14620,14620,14620,0
20250313,172400,2276775225,14620,14620,14620,14620,0
20250313,172300,2276775225,14620,14620,14620,14620,0
20250313,172200,2276775225,14620,14620,14620,14620,0
20250313,172100,2276775225,14620,14620,14620,14620,0
20250313,172000,2276775225,14620,14620,14620,14620,0
20250313,171900,2276775225,14620,14620,14620,14620,0
20250313,171800,2276775225,14620,14620,14620,14620,0
20250313,171700,2276775225,14620,14620,14620,14620,0
20250313,171600,2276775225,14620,14620,14620,14620,36625
20250313,171500,2276775225,14620,14620,14620,14620,0
20250313,171400,2276775225,14620,14620,14620,14620,0
20250313,171300,2276775225,14620,14620,14620,14620,0
20250313,171200,2276775225,14620,14620,14620,14620,0
20250313,171100,2276775225,14620,14620,14620,14620,0
20250313,171000,2276775225,14620,14620,14620,14620,0
20250313,170900,2276775225,14620,14620,14620,14620,0
20250313,170800,2276775225,14620,14620,14620,14620,0
20250313,170700,2276775225,14620,14620,14620,14620,0
20250313,170600,2276775225,14620,14620,14620,14620,0
20250313,170500,2276775225,14620,14620,14620,14620,0
20250313,170400,2276775225,14620,14620,14620,14620,0
20250313,170300,2276775225,14620,14620,14620,14620,0
20250313,170200,2276775225,14620,14620,14620,14620,0
20250313,170100,2276775225,14620,14620,14620,14620,0
20250313,170000,2276775225,14620,14620,14620,14620,0
20250313,165900,2276775225,14620,14620,14620,14620,0
20250313,165800,2276775225,14620,14620,14620,14620,0
20250313,165700,2276775225,14620,14620,14620,14620,0
20250313,165600,2276775225,14620,14620,14620,14620,0
20250313,165500,2276775225,14620,14620,14620,14620,0
20250313,165400,2276775225,14620,14620,14620,14620,0
20250313,165300,2276775225,14620,14620,14620,14620,0
20250313,165200,2276775225,14620,14620,14620,14620,0
20250313,165100,2276775225,14620,14620,14620,14620,0
20250313,165000,2276775225,14620,14620,14620,14620,0
20250313,164900,2276775225,14620,14620,14620,14620,0
20250313,164800,2276775225,14620,14620,14620,14620,0
20250313,164700,2276775225,14620,14620,14620,14620,0
20250313,164600,2276775225,14620,14620,14620,14620,36625
20250313,164500,2276775225,14620,14620,14620,14620,0
20250313,164400,2276775225,14620,14620,14620,14620,0
20250313,164300,2276775225,14620,14620,14620,14620,0
20250313,164200,2276775225,14620,14620,14620,14620,0
20250313,164100,2276775225,14620,14620,14620,14620,0
20250313,164000,2276775225,14620,14620,14620,14620,0
20250313,163900,2276775225,14620,14620,14620,14620,0
20250313,163800,2276775225,14620,14620,14620,14620,0
20250313,163700,2276775225,14620,14620,14620,14620,0
20250313,163600,2276775225,14620,14620,14620,14620,0
20250313,163500,2276775225,14620,14620,14620,14620,0
20250313,163400,2276775225,14620,14620,14620,14620,0
20250313,163300,2276775225,14620,14620,14620,14620,0
20250313,163200,2276775225,14620,14620,14620,14620,0
20250313,163100,2276775225,14620,14620,14620,14620,0
20250313,163000,2276775225,14620,14620,14620,14620,0
20250313,162900,2276775225,14620,14620,14620,14620,0
20250313,162800,2276775225,14620,14620,14620,14620,0
20250313,162700,2276775225,14620,14620,14620,14620,0
20250313,162600,2276775225,14620,14620,14620,14620,0
20250313,162500,2276775225,14620,14620,14620,14620,0
20250313,162400,2276775225,14620,14620,14620,14620,0
20250313,162300,2276775225,14620,14620,14620,14620,0
20250313,162200,2276775225,14620,14620,14620,14620,0
20250313,162100,2276775225,14620,14620,14620,14620,0
20250313,162000,2276775225,14620,14620,14620,14620,0
20250313,161900,2276775225,14620,14620,14620,14620,0
20250313,161800,2276775225,14620,14620,14620,14620,0
20250313,161700,2276775225,14620,14620,14620,14620,0
20250313,161600,2276775225,14620,14620,14620,14620,36625
20250313,161500,2276775225,14620,14620,14620,14620,0
20250313,161400,2276775225,14620,14620,14620,14620,0
20250313,161300,2276775225,14620,14620,14620,14620,0
20250313,161200,2276775225,14620,14620,14620,14620,0
20250313,161100,2276775225,14620,14620,14620,14620,0
20250313,161000,2276775225,14620,14620,14620,14620,0
20250313,160900,2276775225,14620,14620,14620,14620,0
20250313,160800,2276775225,14620,14620,14620,14620,0
20250313,160700,2276775225,14620,14620,14620,14620,0
20250313,160600,2276775225,14620,14620,14620,14620,0
20250313,160500,2276775225,14620,14620,14620,14620,0
20250313,160400,2276775225,14620,14620,14620,14620,0
20250313,160300,2276775225,14620,14620,14620,14620,0
20250313,160200,2276775225,14620,14620,14620,14620,0
20250313,160100,2276775225,14620,14620,14620,14620,0
20250313,160000,2276775225,14620,14620,14620,14620,0
20250313,155900,2276775225,14620,14620,14620,14620,0
20250313,155800,2276775225,14620,14620,14620,14620,0
20250313,155700,2276775225,14620,14620,14620,14620,0
20250313,155600,2276775225,14620,14620,14620,14620,0
20250313,155500,2276775225,14620,14620,14620,14620,0
20250313,155400,2276775225,14620,14620,14620,14620,0
20250313,155300,2276775225,14620,14620,14620,14620,0
20250313,155200,2276775225,14620,14620,14620,14620,0
20250313,155100,2276775225,14620,14620,14620,14620,0
20250313,155000,2276775225,14620,14620,14620,14620,0
20250313,154900,2276775225,14620,14620,14620,14620,0
20250313,154800,2276775225,14620,14620,14620,14620,0
20250313,154700,2276775225,14620,14620,14620,14620,0
20250313,154600,2276775225,14620,14620,14620,14620,36625
20250313,154500,2276775225,14620,14620,14620,14620,0
20250313,154400,2276775225,14620,14620,14620,14620,0
20250313,154300,2276775225,14620,14620,14620,14620,0
20250313,154200,2276775225,14620,14620,14620,14620,0
20250313,154100,2276775225,14620,14620,14620,14620,0
20250313,154000,2276775225,14620,14620,14620,14620,0
20250313,153900,2276775225,14620,14620,14620,14620,0
20250313,153800,2276775225,14620,14620,14620,14620,0
20250313,153700,2276775225,14620,14620,14620,14620,0
20250313,153600,2276775225,14620,14620,14620,14620,0
20250313,153500,2276775225,14620,14620,14620,14620,0
20250313,153400,2276775225,14620,14620,14620,14620,0
20250313,153300,2276775225,14620,14620,14620,14620,0
20250313,153200,2276775225,14620,14620,14620,14620,0
20250313,153100,2276775225,14620,14620,14620,14620,0
20250313,153000,2276775225,14620,14620,14620,14620,36625
20250313,152900,1741317725,14710,14710,14710,14710,0
20250313,152800,1741317725,14710,14710,14710,14710,0
20250313,152700,1741317725,14710,14710,14710,14710,0
20250313,152600,1741317725,14710,14710,14710,14710,0
20250313,152500,1741317725,14710,14710,14710,14710,0
20250313,152400,1741317725,14710,14710,14710,14710,0
20250313,152300,1741317725,14710,14710,14710,14710,0
20250313,152200,1741317725,14710,14710,14710,14710,0
20250313,152100,1741317725,14710,14710,14710,14710,0
20250313,152000,1741317725,14710,14710,14710,14710,0
20250313,151900,1741317725,14710,14720,14740,14710,1650
20250313,151800,1717028385,14730,14730,14740,14730,712
20250313,151700,1706539175,14740,14730,14740,14730,148
20250313,151600,1704358685,14730,14740,14740,14730,134
20250313,151500,1702384355,14730,14740,14740,14730,91
20250313,151400,1701043795,14730,14740,14740,14730,380
20250313,151300,1695445985,14740,14730,14740,14730,207
20250313,151200,1692396485,14740,14740,14740,14730,188
20250313,151100,1689626035,14730,14730,14740,14720,586
20250313,151000,1680994925,14730,14730,14730,14720,892
20250313,150900,1667859445,14730,14730,14730,14710,327
20250313,150800,1663045595,14730,14760,14760,14730,900
20250313,150700,1649771085,14760,14770,14770,14760,435
20250313,150600,1643350465,14770,14770,14770,14770,187
20250313,150500,1640588475,14780,14780,14780,14770,211
20250313,150400,1637470235,14780,14780,14780,14770,113
20250313,150300,1635800765,14780,14770,14780,14770,82
20250313,150200,1634588905,14770,14770,14770,14770,70
20250313,150100,1633555005,14770,14790,14800,14770,494
20250313,150000,1626251985,14800,14800,14810,14800,378
20250313,145900,1620657225,14810,14810,14810,14800,157
20250313,145800,1618333435,14810,14820,14820,14810,102
20250313,145700,1616822305,14800,14790,14800,14790,1558
20250313,145600,1593771785,14790,14790,14790,14790,31
20250313,145500,1593313295,14790,14790,14790,14780,53
20250313,145400,1592529925,14780,14780,14780,14780,102
20250313,145300,1591022365,14780,14770,14780,14770,12
20250313,145200,1590845115,14770,14770,14770,14770,155
20250313,145100,1588555765,14780,14780,14790,14780,196
20250313,145000,1585658875,14790,14790,14790,14790,0
20250313,144900,1585658875,14790,14800,14800,14790,237
20250313,144800,1582153585,14800,14800,14800,14800,55
20250313,144700,1581339585,14790,14800,14800,14790,156
20250313,144600,1579032225,14800,14800,14800,14800,84
20250313,144500,1577789025,14800,14810,14820,14790,313
20250313,144400,1573157855,14800,14800,14800,14800,0
20250313,144300,1573157855,14800,14800,14800,14800,100
20250313,144200,1571677855,14810,14810,14810,14810,178
20250313,144100,1569041675,14810,14810,14810,14810,417
20250313,144000,1562865905,14810,14810,14830,14810,630
20250313,143900,1553532385,14810,14850,14850,14810,1010
20250313,143800,1538553845,14850,14850,14850,14850,5
20250313,143700,1538479595,14860,14860,14860,14860,9
20250313,143600,1538345855,14860,14860,14860,14860,94
20250313,143500,1536949015,14860,14860,14860,14860,119
20250313,143400,1535180675,14860,14860,14860,14860,11
20250313,143300,1535017215,14860,14860,14870,14860,108
20250313,143200,1533411825,14870,14880,14880,14870,80
20250313,143100,1532222165,14880,14880,14880,14880,120
20250313,143000,1530436565,14880,14880,14880,14880,56
20250313,142900,1529603285,14890,14860,14890,14860,739
20250313,142800,1518614135,14860,14870,14870,14860,11
20250313,142700,1518450585,14870,14870,14880,14870,219
20250313,142600,1515192335,14870,14830,14870,14820,756
20250313,142500,1503969615,14830,14820,14830,14820,914
20250313,142400,1490424025,14820,14820,14820,14810,30
20250313,142300,1489979435,14820,14810,14820,14800,642
20250313,142200,1480472045,14800,14800,14810,14800,111
20250313,142100,1478829235,14810,14830,14830,14810,345
20250313,142000,1473715795,14830,14830,14830,14830,1
20250313,141900,1473700965,14820,14820,14820,14820,127
20250313,141800,1471818825,14810,14880,14880,14810,1313
20250313,141700,1452329975,14880,14890,14890,14880,112
20250313,141600,1450662405,14890,14880,14900,14880,241
20250313,141500,1447075385,14870,14890,14900,14870,1466
20250313,141400,1425248665,14900,14900,14900,14900,78
20250313,141300,1424086465,14890,14900,14900,14890,164
20250313,141200,1421643865,14910,14910,14910,14900,121
20250313,141100,1419840755,14900,14890,14910,14890,1354
20250313,141000,1399671595,14880,14870,14880,14870,867
20250313,140900,1386778695,14860,14870,14870,14860,928
20250313,140800,1372982455,14870,14880,14880,14870,139
20250313,140700,1370914215,14880,14880,14880,14870,99
20250313,140600,1369441285,14880,14870,14880,14860,724
20250313,140500,1358676635,14870,14860,14870,14860,57
20250313,140400,1357829095,14860,14860,14860,14860,2
20250313,140300,1357799375,14870,14870,14870,14865,33
20250313,140200,1357308765,14860,14870,14870,14860,83
20250313,140100,1356075005,14880,14890,14890,14850,90
20250313,140000,1354736855,14890,14870,14890,14840,522
20250313,135900,1346972095,14880,14810,14880,14810,585
20250313,135800,1338279755,14810,14810,14820,14810,56
20250313,135700,1337450335,14810,14850,14850,14810,384
20250313,135600,1331753655,14840,14850,14860,14840,244
20250313,135500,1328130035,14850,14860,14860,14850,65
20250313,135400,1327164415,14860,14890,14890,14860,651
20250313,135300,1317480005,14880,14820,14900,14810,3760
20250313,135200,1261663005,14810,14770,14810,14770,3785
20250313,135100,1205679225,14770,14770,14770,14770,20
20250313,135000,1205383825,14750,14750,14750,14750,51
20250313,134900,1204631575,14750,14750,14750,14750,340
20250313,134800,1199616575,14750,14750,14750,14750,0
20250313,134700,1199616575,14750,14770,14770,14750,1440
20250313,134600,1178362775,14770,14770,14770,14770,207
20250313,134500,1175305385,14770,14760,14770,14760,3
20250313,134400,1175261095,14770,14770,14770,14770,71
20250313,134300,1174212425,14780,14780,14780,14780,924
20250313,134200,1160555705,14770,14740,14770,14740,2622
20250313,134100,1121874815,14740,14730,14740,14730,66
20250313,134000,1120902545,14730,14730,14730,14730,1
20250313,133900,1120887815,14730,14730,14730,14730,359
20250313,133800,1115599745,14730,14730,14730,14730,0
20250313,133700,1115599745,14730,14730,14730,14730,298
20250313,133600,1111210205,14730,14730,14730,14730,273
20250313,133500,1107188915,14740,14730,14740,14730,90
20250313,133400,1105863185,14730,14730,14730,14730,0
20250313,133300,1105863185,14730,14740,14740,14730,363
20250313,133200,1100513675,14750,14750,14750,14750,0
20250313,133100,1100513675,14750,14750,14750,14750,192
20250313,133000,1097681675,14750,14770,14770,14750,115
20250313,132900,1095983945,14770,14780,14780,14770,90
20250313,132800,1094653905,14780,14730,14780,14730,2137
20250313,132700,1063121765,14720,14720,14720,14720,124
20250313,132600,1061296485,14720,14710,14730,14710,528
20250313,132500,1053527795,14720,14720,14730,14720,370
20250313,132400,1048081235,14710,14710,14720,14710,272
20250313,132300,1044079715,14710,14710,14710,14710,0
20250313,132200,1044079715,14710,14710,14710,14710,128
20250313,132100,1042196835,14710,14710,14710,14710,104
20250313,132000,1040666995,14710,14720,14720,14710,452
20250313,131900,1034015725,14720,14720,14720,14720,207
20250313,131800,1030968685,14720,14720,14720,14720,85
20250313,131700,1029717485,14730,14720,14730,14720,166
20250313,131600,1027273145,14720,14720,14720,14720,12
20250313,131500,1027096505,14720,14740,14740,14720,282
20250313,131400,1022942665,14740,14750,14750,14730,48
20250313,131300,1022235185,14750,14730,14750,14730,1360
20250313,131200,1002185535,14730,14720,14730,14720,162
20250313,131100,999799785,14720,14730,14730,14690,172
20250313,131000,997271705,14730,14720,14740,14720,898
20250313,130900,984046225,14720,14660,14720,14660,1776
20250313,130800,957953455,14660,14680,14680,14660,14
20250313,130700,957748035,14680,14680,14680,14680,68
20250313,130600,956749795,14680,14670,14680,14670,133
20250313,130500,954797365,14670,14670,14670,14670,0
20250313,130400,954797365,14670,14680,14680,14670,58
20250313,130300,953945995,14680,14680,14680,14680,37
20250313,130200,953402835,14670,14660,14670,14660,476
20250313,130100,946423645,14660,14650,14660,14650,52
20250313,130000,945661825,14650,14640,14650,14640,137
20250313,125900,943655085,14640,14640,14640,14640,11
20250313,125800,943494045,14640,14620,14640,14620,308
20250313,125700,938989735,14620,14620,14620,14610,117
20250313,125600,937280315,14610,14610,14610,14600,295
20250313,125500,932970665,14610,14620,14620,14610,318
20250313,125400,928324505,14620,14620,14620,14610,35
20250313,125300,927812825,14620,14600,14620,14600,463
20250313,125200,921049875,14600,14600,14600,14600,20
20250313,125100,920757875,14600,14590,14600,14580,261
20250313,125000,916951515,14580,14580,14580,14580,1
20250313,124900,916936935,14590,14580,14590,14580,110
20250313,124800,915333035,14590,14600,14600,14590,109
20250313,124700,913742315,14600,14600,14600,14580,556
20250313,124600,905629055,14600,14600,14600,14600,0
20250313,124500,905629055,14600,14600,14600,14600,1
20250313,124400,905614455,14630,14630,14630,14630,1
20250313,124300,905599825,14640,14620,14640,14620,117
20250313,124200,903889225,14620,14620,14620,14620,127
20250313,124100,902032485,14620,14620,14620,14620,7
20250313,124000,901930145,14620,14610,14620,14610,11
20250313,123900,901769365,14610,14590,14610,14590,142
20250313,123800,899697565,14590,14600,14600,14590,124
20250313,123700,897887175,14600,14610,14610,14580,4356
20250313,123600,834285285,14620,14620,14620,14620,2
20250313,123500,834256045,14620,14610,14620,14610,56
20250313,123400,833437375,14600,14600,14600,14600,0
20250313,123300,833437375,14600,14600,14600,14600,0
20250313,123200,833437375,14600,14630,14630,14600,3198
20250313,123100,786739775,14650,14620,14650,14620,154
20250313,123000,784487325,14620,14620,14620,14620,0
20250313,122900,784487325,14620,14620,14620,14620,0
20250313,122800,784487325,14620,14620,14620,14620,45
20250313,122700,783829425,14620,14620,14620,14620,112
20250313,122600,782191985,14620,14620,14620,14620,7
20250313,122500,782089645,14650,14650,14650,14650,0
20250313,122400,782089645,14650,14650,14650,14650,0
20250313,122300,782089645,14650,14650,14650,14620,132
20250313,122200,780159205,14650,14650,14650,14650,3
20250313,122100,780115255,14650,14650,14650,14650,2
20250313,122000,780085955,14610,14610,14610,14610,0
20250313,121900,780085955,14610,14610,14610,14610,0
20250313,121800,780085955,14610,14610,14610,14610,0
20250313,121700,780085955,14610,14660,14660,14610,206
20250313,121600,777075995,14660,14660,14660,14660,10
20250313,121500,776929395,14660,14650,14660,14640,404
20250313,121400,771008855,14650,14650,14650,14650,30
20250313,121300,770569355,14620,14620,14650,14600,1257
20250313,121200,752200675,14660,14660,14660,14660,2
20250313,121100,752171355,14660,14630,14670,14630,167
20250313,121000,749726005,14630,14630,14630,14630,0
20250313,120900,749726005,14630,14630,14630,14630,30
20250313,120800,749287105,14630,14630,14630,14630,89
20250313,120700,747985035,14630,14640,14670,14630,470
20250313,120600,741103935,14640,14650,14650,14640,182
20250313,120500,738439005,14630,14630,14630,14630,0
20250313,120400,738439005,14630,14630,14630,14630,44
20250313,120300,737795285,14630,14630,14630,14630,44
20250313,120200,737151565,14630,14630,14640,14630,135
20250313,120100,735176075,14630,14700,14700,14630,113
20250313,120000,733522815,14650,14620,14650,14620,144
20250313,115900,731414535,14620,14700,14700,14620,46
20250313,115800,730741935,14620,14690,14690,14620,45
20250313,115700,730083965,14650,14650,14650,14650,225
20250313,115600,726787715,14700,14700,14700,14700,1
20250313,115500,726773015,14650,14650,14650,14650,67
20250313,115400,725791465,14660,14660,14660,14660,0
20250313,115300,725791465,14660,14660,14660,14660,18
20250313,115200,725527585,14660,14680,14680,14660,354
20250313,115100,720335065,14680,14710,14710,14680,55
20250313,115000,719527635,14700,14700,14700,14700,0
20250313,114900,719527635,14700,14680,14700,14680,67
20250313,114800,718542755,14700,14710,14710,14700,2
20250313,114700,718513345,14710,14710,14710,14710,1501
20250313,114600,696433635,14710,14710,14710,14710,1
20250313,114500,696418925,14710,14730,14730,14700,390
20250313,114400,690683385,14740,14700,14740,14700,1846
20250313,114300,663515925,14690,14670,14690,14650,1347
20250313,114200,643751395,14660,14660,14660,14660,0
20250313,114100,643751395,14660,14660,14660,14660,165
20250313,114000,641332495,14660,14660,14660,14660,75
20250313,113900,640232995,14650,14650,14650,14650,2
20250313,113800,640203695,14590,14610,14610,14590,200
20250313,113700,637284095,14610,14660,14660,14610,403
20250313,113600,631393625,14650,14650,14650,14610,204
20250313,113500,628411105,14650,14620,14650,14620,122
20250313,113400,626627195,14630,14630,14630,14630,0
20250313,113300,626627195,14630,14610,14630,14600,628
20250313,113200,617451605,14590,14590,14590,14590,0
20250313,113100,617451605,14590,14590,14630,14590,500
20250313,113000,610143205,14590,14590,14620,14590,104
20250313,112900,608625715,14590,14590,14600,14590,81
20250313,112800,607443715,14590,14590,14590,14590,120
20250313,112700,605692915,14620,14620,14620,14620,1
20250313,112600,605678295,14580,14610,14620,14580,212
20250313,112500,602585115,14590,14590,14590,14590,267
20250313,112400,598689585,14580,14580,14580,14580,0
20250313,112300,598689585,14580,14580,14580,14580,112
20250313,112200,597056625,14580,14580,14580,14580,0
20250313,112100,597056625,14580,14580,14580,14580,45
20250313,112000,596400525,14600,14580,14600,14580,151
20250313,111900,594197725,14600,14590,14600,14580,187
20250313,111800,591470235,14600,14580,14600,14580,50
20250313,111700,590741155,14580,14600,14600,14580,92
20250313,111600,589398915,14600,14600,14600,14590,344
20250313,111500,584376805,14570,14570,14570,14570,450
20250313,111400,577820305,14590,14590,14590,14590,0
20250313,111300,577820305,14590,14580,14590,14580,199
20250313,111200,574918475,14580,14600,14600,14580,1643
20250313,111100,550944635,14610,14610,14610,14610,0
20250313,111000,550944635,14610,14610,14610,14610,46
20250313,110900,550272575,14610,14620,14630,14610,640
20250313,110800,540919055,14620,14620,14620,14620,294
20250313,110700,536620775,14630,14630,14630,14620,30
20250313,110600,536182125,14630,14630,14630,14630,190
20250313,110500,533402425,14630,14630,14630,14630,100
20250313,110400,531939425,14630,14630,14630,14630,0
20250313,110300,531939425,14630,14640,14640,14630,48
20250313,110200,531237155,14630,14650,14650,14630,244
20250313,110100,527663775,14650,14650,14650,14650,0
20250313,110000,527663775,14650,14660,14660,14650,559
20250313,105900,519469955,14670,14670,14670,14670,429
20250313,105800,513176525,14680,14680,14680,14680,195
20250313,105700,510313925,14690,14690,14690,14690,70
20250313,105600,509285625,14710,14710,14710,14710,52
20250313,105500,508520705,14720,14720,14720,14720,201
20250313,105400,505561985,14680,14680,14680,14680,0
20250313,105300,505561985,14680,14690,14690,14680,112
20250313,105200,503917535,14730,14730,14730,14730,0
20250313,105100,503917535,14730,14730,14730,14680,152
20250313,105000,501685665,14680,14730,14740,14680,660
20250313,104900,491964565,14730,14730,14730,14730,28
20250313,104800,491552125,14670,14670,14670,14670,0
20250313,104700,491552125,14670,14710,14730,14670,551
20250313,104600,483444485,14700,14690,14700,14670,392
20250313,104500,477686665,14690,14690,14690,14640,692
20250313,104400,467524925,14690,14680,14690,14680,112
20250313,104300,465879975,14690,14650,14690,14650,765
20250313,104200,454662265,14650,14630,14650,14630,241
20250313,104100,451136335,14630,14640,14640,14620,563
20250313,104000,442897425,14650,14650,14650,14650,30
20250313,103900,442457925,14650,14640,14650,14640,218
20250313,103800,439265335,14670,14670,14670,14670,10
20250313,103700,439118635,14670,14640,14670,14640,175
20250313,103600,436555175,14640,14640,14640,14640,38
20250313,103500,435998855,14630,14630,14630,14630,0
20250313,103400,435998855,14630,14630,14630,14630,20
20250313,103300,435706255,14640,14640,14640,14640,99
20250313,103200,434256895,14610,14640,14640,14610,132
20250313,103100,432326835,14640,14650,14660,14640,38
20250313,103000,431770365,14650,14650,14650,14650,0
20250313,102900,431770365,14650,14650,14650,14650,13
20250313,102800,431579915,14660,14660,14660,14660,11
20250313,102700,431418655,14610,14610,14610,14610,2
20250313,102600,431389435,14670,14670,14670,14670,0
20250313,102500,431389435,14670,14670,14670,14670,1
20250313,102400,431374765,14600,14600,14600,14600,0
20250313,102300,431374765,14600,14600,14600,14600,0
20250313,102200,431374765,14600,14600,14600,14600,70
20250313,102100,430352765,14670,14630,14670,14610,202
20250313,102000,427398055,14620,14620,14620,14620,0
20250313,101900,427398055,14620,14660,14660,14620,66
20250313,101800,426432335,14720,14600,14720,14600,700
20250313,101700,416156915,14600,14600,14600,14550,469
20250313,101600,409317855,14550,14540,14550,14540,21
20250313,101500,409012315,14550,14540,14550,14540,218
20250313,101400,405841415,14540,14540,14540,14540,20
20250313,101300,405550615,14550,14550,14550,14550,1
20250313,101200,405536065,14550,14540,14550,14540,64
20250313,101100,404605375,14540,14550,14550,14540,78
20250313,101000,403470885,14530,14530,14550,14530,139
20250313,100900,401451175,14530,14530,14530,14530,261
20250313,100800,397658845,14530,14520,14530,14520,2
20250313,100700,397629795,14520,14530,14530,14520,22
20250313,100600,397310335,14530,14520,14530,14520,72
20250313,100500,396264275,14520,14510,14520,14510,95
20250313,100400,394885355,14510,14510,14510,14510,167
20250313,100300,392462185,14500,14545,14545,14500,4748
20250313,100200,323510295,14550,14545,14550,14545,108
20250313,100100,321938995,14550,14550,14550,14545,68
20250313,100000,320949795,14550,14550,14550,14550,18
20250313,095900,320687895,14550,14550,14550,14550,240
20250313,095800,317195895,14560,14560,14560,14560,320
20250313,095700,312536695,14530,14560,14560,14530,552
20250313,095600,304508725,14550,14550,14550,14550,656
20250313,095500,294963925,14560,14560,14560,14560,271
20250313,095400,291018165,14560,14560,14560,14560,195
20250313,095300,288178965,14560,14570,14570,14560,276
20250313,095200,284160315,14560,14570,14570,14560,877
20250313,095100,271390035,14570,14580,14580,14560,217
20250313,095000,268228295,14570,14570,14570,14570,0
20250313,094900,268228295,14570,14570,14570,14570,20
20250313,094800,267936895,14630,14580,14630,14580,50
20250313,094700,267207595,14580,14580,14580,14580,136
20250313,094600,265224715,14660,14660,14660,14660,11
20250313,094500,265063455,14660,14660,14660,14660,14
20250313,094400,264858215,14660,14650,14660,14650,21
20250313,094300,264550365,14650,14580,14650,14570,41
20250313,094200,263950455,14570,14570,14570,14570,0
20250313,094100,263950455,14570,14590,14590,14570,177
20250313,094000,261369915,14610,14610,14610,14610,0
20250313,093900,261369915,14610,14590,14610,14590,359
20250313,093800,256126965,14550,14600,14600,14550,1004
20250313,093700,241509065,14600,14570,14600,14570,321
20250313,093600,236831055,14570,14570,14570,14560,73
20250313,093500,235767465,14580,14580,14580,14580,1
20250313,093400,235752885,14580,14580,14580,14550,48
20250313,093300,235053925,14550,14550,14550,14550,404
20250313,093200,229175725,14560,14610,14620,14560,1706
20250313,093100,204289965,14610,14620,14620,14610,144
20250313,093000,202185985,14610,14690,14690,14610,404
20250313,092900,196280965,14610,14640,14640,14600,293
20250313,092800,191997455,14630,14610,14630,14595,236
20250313,092700,188548910,14610,14650,14650,14610,292
20250313,092600,184277180,14640,14640,14640,14640,0
20250313,092500,184277180,14640,14650,14650,14640,194
20250313,092400,181435530,14630,14610,14630,14610,122
20250313,092300,179651990,14590,14590,14590,14590,0
20250313,092200,179651990,14590,14590,14590,14590,44
20250313,092100,179010030,14580,14580,14580,14580,10
20250313,092000,178864230,14570,14570,14570,14570,0
20250313,091900,178864230,14570,14590,14590,14560,605
20250313,091800,170045710,14590,14580,14590,14580,136
20250313,091700,168062190,14580,14620,14620,14580,663
20250313,091600,158384410,14620,14640,14650,14620,308
20250313,091500,153878060,14640,14660,14660,14640,1765
20250313,091400,128031090,14660,14650,14660,14650,355
20250313,091300,122830220,14650,14670,14670,14650,382
20250313,091200,117229580,14650,14660,14660,14650,178
20250313,091100,114620120,14660,14680,14680,14640,1011
20250313,091000,99804890,14680,14740,14740,14640,725
20250313,090900,89186760,14650,14760,14760,14650,933
20250313,090800,75488710,14760,14770,14770,14760,13
20250313,090700,75296800,14750,14690,14750,14680,117
20250313,090600,73577970,14750,14780,14780,14680,310
20250313,090500,69001810,14780,14770,14800,14700,759
20250313,090400,57810190,14750,14750,14780,14670,417
20250313,090300,51660520,14690,14770,14800,14680,233
20250313,090200,48233090,14720,14710,14720,14670,864
20250313,090100,35549880,14670,14640,14750,14640,1540
20250313,090000,12852250,14640,14660,14700,14640,870
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 194600 2276775225 14620 14620 14620 14620 36625
3 20250313 194500 2276775225 14620 14620 14620 14620 0
4 20250313 194400 2276775225 14620 14620 14620 14620 0
5 20250313 194300 2276775225 14620 14620 14620 14620 0
6 20250313 194200 2276775225 14620 14620 14620 14620 0
7 20250313 194100 2276775225 14620 14620 14620 14620 0
8 20250313 194000 2276775225 14620 14620 14620 14620 0
9 20250313 193900 2276775225 14620 14620 14620 14620 0
10 20250313 193800 2276775225 14620 14620 14620 14620 0
11 20250313 193700 2276775225 14620 14620 14620 14620 0
12 20250313 193600 2276775225 14620 14620 14620 14620 0
13 20250313 193500 2276775225 14620 14620 14620 14620 0
14 20250313 193400 2276775225 14620 14620 14620 14620 0
15 20250313 193300 2276775225 14620 14620 14620 14620 0
16 20250313 193200 2276775225 14620 14620 14620 14620 0
17 20250313 193100 2276775225 14620 14620 14620 14620 0
18 20250313 193000 2276775225 14620 14620 14620 14620 0
19 20250313 192900 2276775225 14620 14620 14620 14620 0
20 20250313 192800 2276775225 14620 14620 14620 14620 0
21 20250313 192700 2276775225 14620 14620 14620 14620 0
22 20250313 192600 2276775225 14620 14620 14620 14620 0
23 20250313 192500 2276775225 14620 14620 14620 14620 0
24 20250313 192400 2276775225 14620 14620 14620 14620 0
25 20250313 192300 2276775225 14620 14620 14620 14620 0
26 20250313 192200 2276775225 14620 14620 14620 14620 0
27 20250313 192100 2276775225 14620 14620 14620 14620 0
28 20250313 192000 2276775225 14620 14620 14620 14620 0
29 20250313 191900 2276775225 14620 14620 14620 14620 0
30 20250313 191800 2276775225 14620 14620 14620 14620 0
31 20250313 191700 2276775225 14620 14620 14620 14620 0
32 20250313 191600 2276775225 14620 14620 14620 14620 36625
33 20250313 191500 2276775225 14620 14620 14620 14620 0
34 20250313 191400 2276775225 14620 14620 14620 14620 0
35 20250313 191300 2276775225 14620 14620 14620 14620 0
36 20250313 191200 2276775225 14620 14620 14620 14620 0
37 20250313 191100 2276775225 14620 14620 14620 14620 0
38 20250313 191000 2276775225 14620 14620 14620 14620 0
39 20250313 190900 2276775225 14620 14620 14620 14620 0
40 20250313 190800 2276775225 14620 14620 14620 14620 0
41 20250313 190700 2276775225 14620 14620 14620 14620 0
42 20250313 190600 2276775225 14620 14620 14620 14620 0
43 20250313 190500 2276775225 14620 14620 14620 14620 0
44 20250313 190400 2276775225 14620 14620 14620 14620 0
45 20250313 190300 2276775225 14620 14620 14620 14620 0
46 20250313 190200 2276775225 14620 14620 14620 14620 0
47 20250313 190100 2276775225 14620 14620 14620 14620 0
48 20250313 190000 2276775225 14620 14620 14620 14620 0
49 20250313 185900 2276775225 14620 14620 14620 14620 0
50 20250313 185800 2276775225 14620 14620 14620 14620 0
51 20250313 185700 2276775225 14620 14620 14620 14620 0
52 20250313 185600 2276775225 14620 14620 14620 14620 0
53 20250313 185500 2276775225 14620 14620 14620 14620 0
54 20250313 185400 2276775225 14620 14620 14620 14620 0
55 20250313 185300 2276775225 14620 14620 14620 14620 0
56 20250313 185200 2276775225 14620 14620 14620 14620 0
57 20250313 185100 2276775225 14620 14620 14620 14620 0
58 20250313 185000 2276775225 14620 14620 14620 14620 0
59 20250313 184900 2276775225 14620 14620 14620 14620 0
60 20250313 184800 2276775225 14620 14620 14620 14620 0
61 20250313 184700 2276775225 14620 14620 14620 14620 0
62 20250313 184600 2276775225 14620 14620 14620 14620 36625
63 20250313 184500 2276775225 14620 14620 14620 14620 0
64 20250313 184400 2276775225 14620 14620 14620 14620 0
65 20250313 184300 2276775225 14620 14620 14620 14620 0
66 20250313 184200 2276775225 14620 14620 14620 14620 0
67 20250313 184100 2276775225 14620 14620 14620 14620 0
68 20250313 184000 2276775225 14620 14620 14620 14620 0
69 20250313 183900 2276775225 14620 14620 14620 14620 0
70 20250313 183800 2276775225 14620 14620 14620 14620 0
71 20250313 183700 2276775225 14620 14620 14620 14620 0
72 20250313 183600 2276775225 14620 14620 14620 14620 0
73 20250313 183500 2276775225 14620 14620 14620 14620 0
74 20250313 183400 2276775225 14620 14620 14620 14620 0
75 20250313 183300 2276775225 14620 14620 14620 14620 0
76 20250313 183200 2276775225 14620 14620 14620 14620 0
77 20250313 183100 2276775225 14620 14620 14620 14620 0
78 20250313 183000 2276775225 14620 14620 14620 14620 0
79 20250313 182900 2276775225 14620 14620 14620 14620 0
80 20250313 182800 2276775225 14620 14620 14620 14620 0
81 20250313 182700 2276775225 14620 14620 14620 14620 0
82 20250313 182600 2276775225 14620 14620 14620 14620 0
83 20250313 182500 2276775225 14620 14620 14620 14620 0
84 20250313 182400 2276775225 14620 14620 14620 14620 0
85 20250313 182300 2276775225 14620 14620 14620 14620 0
86 20250313 182200 2276775225 14620 14620 14620 14620 0
87 20250313 182100 2276775225 14620 14620 14620 14620 0
88 20250313 182000 2276775225 14620 14620 14620 14620 0
89 20250313 181900 2276775225 14620 14620 14620 14620 0
90 20250313 181800 2276775225 14620 14620 14620 14620 0
91 20250313 181700 2276775225 14620 14620 14620 14620 0
92 20250313 181600 2276775225 14620 14620 14620 14620 36625
93 20250313 181500 2276775225 14620 14620 14620 14620 0
94 20250313 181400 2276775225 14620 14620 14620 14620 0
95 20250313 181300 2276775225 14620 14620 14620 14620 0
96 20250313 181200 2276775225 14620 14620 14620 14620 0
97 20250313 181100 2276775225 14620 14620 14620 14620 0
98 20250313 181000 2276775225 14620 14620 14620 14620 0
99 20250313 180900 2276775225 14620 14620 14620 14620 0
100 20250313 180800 2276775225 14620 14620 14620 14620 0
101 20250313 180700 2276775225 14620 14620 14620 14620 0
102 20250313 180600 2276775225 14620 14620 14620 14620 0
103 20250313 180500 2276775225 14620 14620 14620 14620 0
104 20250313 180400 2276775225 14620 14620 14620 14620 0
105 20250313 180300 2276775225 14620 14620 14620 14620 0
106 20250313 180200 2276775225 14620 14620 14620 14620 0
107 20250313 180100 2276775225 14620 14620 14620 14620 0
108 20250313 180000 2276775225 14620 14620 14620 14620 0
109 20250313 175900 2276775225 14620 14620 14620 14620 0
110 20250313 175800 2276775225 14620 14620 14620 14620 0
111 20250313 175700 2276775225 14620 14620 14620 14620 0
112 20250313 175600 2276775225 14620 14620 14620 14620 0
113 20250313 175500 2276775225 14620 14620 14620 14620 0
114 20250313 175400 2276775225 14620 14620 14620 14620 0
115 20250313 175300 2276775225 14620 14620 14620 14620 0
116 20250313 175200 2276775225 14620 14620 14620 14620 0
117 20250313 175100 2276775225 14620 14620 14620 14620 0
118 20250313 175000 2276775225 14620 14620 14620 14620 0
119 20250313 174900 2276775225 14620 14620 14620 14620 0
120 20250313 174800 2276775225 14620 14620 14620 14620 0
121 20250313 174700 2276775225 14620 14620 14620 14620 0
122 20250313 174600 2276775225 14620 14620 14620 14620 36625
123 20250313 174500 2276775225 14620 14620 14620 14620 0
124 20250313 174400 2276775225 14620 14620 14620 14620 0
125 20250313 174300 2276775225 14620 14620 14620 14620 0
126 20250313 174200 2276775225 14620 14620 14620 14620 0
127 20250313 174100 2276775225 14620 14620 14620 14620 0
128 20250313 174000 2276775225 14620 14620 14620 14620 0
129 20250313 173900 2276775225 14620 14620 14620 14620 0
130 20250313 173800 2276775225 14620 14620 14620 14620 0
131 20250313 173700 2276775225 14620 14620 14620 14620 0
132 20250313 173600 2276775225 14620 14620 14620 14620 0
133 20250313 173500 2276775225 14620 14620 14620 14620 0
134 20250313 173400 2276775225 14620 14620 14620 14620 0
135 20250313 173300 2276775225 14620 14620 14620 14620 0
136 20250313 173200 2276775225 14620 14620 14620 14620 0
137 20250313 173100 2276775225 14620 14620 14620 14620 0
138 20250313 173000 2276775225 14620 14620 14620 14620 0
139 20250313 172900 2276775225 14620 14620 14620 14620 0
140 20250313 172800 2276775225 14620 14620 14620 14620 0
141 20250313 172700 2276775225 14620 14620 14620 14620 0
142 20250313 172600 2276775225 14620 14620 14620 14620 0
143 20250313 172500 2276775225 14620 14620 14620 14620 0
144 20250313 172400 2276775225 14620 14620 14620 14620 0
145 20250313 172300 2276775225 14620 14620 14620 14620 0
146 20250313 172200 2276775225 14620 14620 14620 14620 0
147 20250313 172100 2276775225 14620 14620 14620 14620 0
148 20250313 172000 2276775225 14620 14620 14620 14620 0
149 20250313 171900 2276775225 14620 14620 14620 14620 0
150 20250313 171800 2276775225 14620 14620 14620 14620 0
151 20250313 171700 2276775225 14620 14620 14620 14620 0
152 20250313 171600 2276775225 14620 14620 14620 14620 36625
153 20250313 171500 2276775225 14620 14620 14620 14620 0
154 20250313 171400 2276775225 14620 14620 14620 14620 0
155 20250313 171300 2276775225 14620 14620 14620 14620 0
156 20250313 171200 2276775225 14620 14620 14620 14620 0
157 20250313 171100 2276775225 14620 14620 14620 14620 0
158 20250313 171000 2276775225 14620 14620 14620 14620 0
159 20250313 170900 2276775225 14620 14620 14620 14620 0
160 20250313 170800 2276775225 14620 14620 14620 14620 0
161 20250313 170700 2276775225 14620 14620 14620 14620 0
162 20250313 170600 2276775225 14620 14620 14620 14620 0
163 20250313 170500 2276775225 14620 14620 14620 14620 0
164 20250313 170400 2276775225 14620 14620 14620 14620 0
165 20250313 170300 2276775225 14620 14620 14620 14620 0
166 20250313 170200 2276775225 14620 14620 14620 14620 0
167 20250313 170100 2276775225 14620 14620 14620 14620 0
168 20250313 170000 2276775225 14620 14620 14620 14620 0
169 20250313 165900 2276775225 14620 14620 14620 14620 0
170 20250313 165800 2276775225 14620 14620 14620 14620 0
171 20250313 165700 2276775225 14620 14620 14620 14620 0
172 20250313 165600 2276775225 14620 14620 14620 14620 0
173 20250313 165500 2276775225 14620 14620 14620 14620 0
174 20250313 165400 2276775225 14620 14620 14620 14620 0
175 20250313 165300 2276775225 14620 14620 14620 14620 0
176 20250313 165200 2276775225 14620 14620 14620 14620 0
177 20250313 165100 2276775225 14620 14620 14620 14620 0
178 20250313 165000 2276775225 14620 14620 14620 14620 0
179 20250313 164900 2276775225 14620 14620 14620 14620 0
180 20250313 164800 2276775225 14620 14620 14620 14620 0
181 20250313 164700 2276775225 14620 14620 14620 14620 0
182 20250313 164600 2276775225 14620 14620 14620 14620 36625
183 20250313 164500 2276775225 14620 14620 14620 14620 0
184 20250313 164400 2276775225 14620 14620 14620 14620 0
185 20250313 164300 2276775225 14620 14620 14620 14620 0
186 20250313 164200 2276775225 14620 14620 14620 14620 0
187 20250313 164100 2276775225 14620 14620 14620 14620 0
188 20250313 164000 2276775225 14620 14620 14620 14620 0
189 20250313 163900 2276775225 14620 14620 14620 14620 0
190 20250313 163800 2276775225 14620 14620 14620 14620 0
191 20250313 163700 2276775225 14620 14620 14620 14620 0
192 20250313 163600 2276775225 14620 14620 14620 14620 0
193 20250313 163500 2276775225 14620 14620 14620 14620 0
194 20250313 163400 2276775225 14620 14620 14620 14620 0
195 20250313 163300 2276775225 14620 14620 14620 14620 0
196 20250313 163200 2276775225 14620 14620 14620 14620 0
197 20250313 163100 2276775225 14620 14620 14620 14620 0
198 20250313 163000 2276775225 14620 14620 14620 14620 0
199 20250313 162900 2276775225 14620 14620 14620 14620 0
200 20250313 162800 2276775225 14620 14620 14620 14620 0
201 20250313 162700 2276775225 14620 14620 14620 14620 0
202 20250313 162600 2276775225 14620 14620 14620 14620 0
203 20250313 162500 2276775225 14620 14620 14620 14620 0
204 20250313 162400 2276775225 14620 14620 14620 14620 0
205 20250313 162300 2276775225 14620 14620 14620 14620 0
206 20250313 162200 2276775225 14620 14620 14620 14620 0
207 20250313 162100 2276775225 14620 14620 14620 14620 0
208 20250313 162000 2276775225 14620 14620 14620 14620 0
209 20250313 161900 2276775225 14620 14620 14620 14620 0
210 20250313 161800 2276775225 14620 14620 14620 14620 0
211 20250313 161700 2276775225 14620 14620 14620 14620 0
212 20250313 161600 2276775225 14620 14620 14620 14620 36625
213 20250313 161500 2276775225 14620 14620 14620 14620 0
214 20250313 161400 2276775225 14620 14620 14620 14620 0
215 20250313 161300 2276775225 14620 14620 14620 14620 0
216 20250313 161200 2276775225 14620 14620 14620 14620 0
217 20250313 161100 2276775225 14620 14620 14620 14620 0
218 20250313 161000 2276775225 14620 14620 14620 14620 0
219 20250313 160900 2276775225 14620 14620 14620 14620 0
220 20250313 160800 2276775225 14620 14620 14620 14620 0
221 20250313 160700 2276775225 14620 14620 14620 14620 0
222 20250313 160600 2276775225 14620 14620 14620 14620 0
223 20250313 160500 2276775225 14620 14620 14620 14620 0
224 20250313 160400 2276775225 14620 14620 14620 14620 0
225 20250313 160300 2276775225 14620 14620 14620 14620 0
226 20250313 160200 2276775225 14620 14620 14620 14620 0
227 20250313 160100 2276775225 14620 14620 14620 14620 0
228 20250313 160000 2276775225 14620 14620 14620 14620 0
229 20250313 155900 2276775225 14620 14620 14620 14620 0
230 20250313 155800 2276775225 14620 14620 14620 14620 0
231 20250313 155700 2276775225 14620 14620 14620 14620 0
232 20250313 155600 2276775225 14620 14620 14620 14620 0
233 20250313 155500 2276775225 14620 14620 14620 14620 0
234 20250313 155400 2276775225 14620 14620 14620 14620 0
235 20250313 155300 2276775225 14620 14620 14620 14620 0
236 20250313 155200 2276775225 14620 14620 14620 14620 0
237 20250313 155100 2276775225 14620 14620 14620 14620 0
238 20250313 155000 2276775225 14620 14620 14620 14620 0
239 20250313 154900 2276775225 14620 14620 14620 14620 0
240 20250313 154800 2276775225 14620 14620 14620 14620 0
241 20250313 154700 2276775225 14620 14620 14620 14620 0
242 20250313 154600 2276775225 14620 14620 14620 14620 36625
243 20250313 154500 2276775225 14620 14620 14620 14620 0
244 20250313 154400 2276775225 14620 14620 14620 14620 0
245 20250313 154300 2276775225 14620 14620 14620 14620 0
246 20250313 154200 2276775225 14620 14620 14620 14620 0
247 20250313 154100 2276775225 14620 14620 14620 14620 0
248 20250313 154000 2276775225 14620 14620 14620 14620 0
249 20250313 153900 2276775225 14620 14620 14620 14620 0
250 20250313 153800 2276775225 14620 14620 14620 14620 0
251 20250313 153700 2276775225 14620 14620 14620 14620 0
252 20250313 153600 2276775225 14620 14620 14620 14620 0
253 20250313 153500 2276775225 14620 14620 14620 14620 0
254 20250313 153400 2276775225 14620 14620 14620 14620 0
255 20250313 153300 2276775225 14620 14620 14620 14620 0
256 20250313 153200 2276775225 14620 14620 14620 14620 0
257 20250313 153100 2276775225 14620 14620 14620 14620 0
258 20250313 153000 2276775225 14620 14620 14620 14620 36625
259 20250313 152900 1741317725 14710 14710 14710 14710 0
260 20250313 152800 1741317725 14710 14710 14710 14710 0
261 20250313 152700 1741317725 14710 14710 14710 14710 0
262 20250313 152600 1741317725 14710 14710 14710 14710 0
263 20250313 152500 1741317725 14710 14710 14710 14710 0
264 20250313 152400 1741317725 14710 14710 14710 14710 0
265 20250313 152300 1741317725 14710 14710 14710 14710 0
266 20250313 152200 1741317725 14710 14710 14710 14710 0
267 20250313 152100 1741317725 14710 14710 14710 14710 0
268 20250313 152000 1741317725 14710 14710 14710 14710 0
269 20250313 151900 1741317725 14710 14720 14740 14710 1650
270 20250313 151800 1717028385 14730 14730 14740 14730 712
271 20250313 151700 1706539175 14740 14730 14740 14730 148
272 20250313 151600 1704358685 14730 14740 14740 14730 134
273 20250313 151500 1702384355 14730 14740 14740 14730 91
274 20250313 151400 1701043795 14730 14740 14740 14730 380
275 20250313 151300 1695445985 14740 14730 14740 14730 207
276 20250313 151200 1692396485 14740 14740 14740 14730 188
277 20250313 151100 1689626035 14730 14730 14740 14720 586
278 20250313 151000 1680994925 14730 14730 14730 14720 892
279 20250313 150900 1667859445 14730 14730 14730 14710 327
280 20250313 150800 1663045595 14730 14760 14760 14730 900
281 20250313 150700 1649771085 14760 14770 14770 14760 435
282 20250313 150600 1643350465 14770 14770 14770 14770 187
283 20250313 150500 1640588475 14780 14780 14780 14770 211
284 20250313 150400 1637470235 14780 14780 14780 14770 113
285 20250313 150300 1635800765 14780 14770 14780 14770 82
286 20250313 150200 1634588905 14770 14770 14770 14770 70
287 20250313 150100 1633555005 14770 14790 14800 14770 494
288 20250313 150000 1626251985 14800 14800 14810 14800 378
289 20250313 145900 1620657225 14810 14810 14810 14800 157
290 20250313 145800 1618333435 14810 14820 14820 14810 102
291 20250313 145700 1616822305 14800 14790 14800 14790 1558
292 20250313 145600 1593771785 14790 14790 14790 14790 31
293 20250313 145500 1593313295 14790 14790 14790 14780 53
294 20250313 145400 1592529925 14780 14780 14780 14780 102
295 20250313 145300 1591022365 14780 14770 14780 14770 12
296 20250313 145200 1590845115 14770 14770 14770 14770 155
297 20250313 145100 1588555765 14780 14780 14790 14780 196
298 20250313 145000 1585658875 14790 14790 14790 14790 0
299 20250313 144900 1585658875 14790 14800 14800 14790 237
300 20250313 144800 1582153585 14800 14800 14800 14800 55
301 20250313 144700 1581339585 14790 14800 14800 14790 156
302 20250313 144600 1579032225 14800 14800 14800 14800 84
303 20250313 144500 1577789025 14800 14810 14820 14790 313
304 20250313 144400 1573157855 14800 14800 14800 14800 0
305 20250313 144300 1573157855 14800 14800 14800 14800 100
306 20250313 144200 1571677855 14810 14810 14810 14810 178
307 20250313 144100 1569041675 14810 14810 14810 14810 417
308 20250313 144000 1562865905 14810 14810 14830 14810 630
309 20250313 143900 1553532385 14810 14850 14850 14810 1010
310 20250313 143800 1538553845 14850 14850 14850 14850 5
311 20250313 143700 1538479595 14860 14860 14860 14860 9
312 20250313 143600 1538345855 14860 14860 14860 14860 94
313 20250313 143500 1536949015 14860 14860 14860 14860 119
314 20250313 143400 1535180675 14860 14860 14860 14860 11
315 20250313 143300 1535017215 14860 14860 14870 14860 108
316 20250313 143200 1533411825 14870 14880 14880 14870 80
317 20250313 143100 1532222165 14880 14880 14880 14880 120
318 20250313 143000 1530436565 14880 14880 14880 14880 56
319 20250313 142900 1529603285 14890 14860 14890 14860 739
320 20250313 142800 1518614135 14860 14870 14870 14860 11
321 20250313 142700 1518450585 14870 14870 14880 14870 219
322 20250313 142600 1515192335 14870 14830 14870 14820 756
323 20250313 142500 1503969615 14830 14820 14830 14820 914
324 20250313 142400 1490424025 14820 14820 14820 14810 30
325 20250313 142300 1489979435 14820 14810 14820 14800 642
326 20250313 142200 1480472045 14800 14800 14810 14800 111
327 20250313 142100 1478829235 14810 14830 14830 14810 345
328 20250313 142000 1473715795 14830 14830 14830 14830 1
329 20250313 141900 1473700965 14820 14820 14820 14820 127
330 20250313 141800 1471818825 14810 14880 14880 14810 1313
331 20250313 141700 1452329975 14880 14890 14890 14880 112
332 20250313 141600 1450662405 14890 14880 14900 14880 241
333 20250313 141500 1447075385 14870 14890 14900 14870 1466
334 20250313 141400 1425248665 14900 14900 14900 14900 78
335 20250313 141300 1424086465 14890 14900 14900 14890 164
336 20250313 141200 1421643865 14910 14910 14910 14900 121
337 20250313 141100 1419840755 14900 14890 14910 14890 1354
338 20250313 141000 1399671595 14880 14870 14880 14870 867
339 20250313 140900 1386778695 14860 14870 14870 14860 928
340 20250313 140800 1372982455 14870 14880 14880 14870 139
341 20250313 140700 1370914215 14880 14880 14880 14870 99
342 20250313 140600 1369441285 14880 14870 14880 14860 724
343 20250313 140500 1358676635 14870 14860 14870 14860 57
344 20250313 140400 1357829095 14860 14860 14860 14860 2
345 20250313 140300 1357799375 14870 14870 14870 14865 33
346 20250313 140200 1357308765 14860 14870 14870 14860 83
347 20250313 140100 1356075005 14880 14890 14890 14850 90
348 20250313 140000 1354736855 14890 14870 14890 14840 522
349 20250313 135900 1346972095 14880 14810 14880 14810 585
350 20250313 135800 1338279755 14810 14810 14820 14810 56
351 20250313 135700 1337450335 14810 14850 14850 14810 384
352 20250313 135600 1331753655 14840 14850 14860 14840 244
353 20250313 135500 1328130035 14850 14860 14860 14850 65
354 20250313 135400 1327164415 14860 14890 14890 14860 651
355 20250313 135300 1317480005 14880 14820 14900 14810 3760
356 20250313 135200 1261663005 14810 14770 14810 14770 3785
357 20250313 135100 1205679225 14770 14770 14770 14770 20
358 20250313 135000 1205383825 14750 14750 14750 14750 51
359 20250313 134900 1204631575 14750 14750 14750 14750 340
360 20250313 134800 1199616575 14750 14750 14750 14750 0
361 20250313 134700 1199616575 14750 14770 14770 14750 1440
362 20250313 134600 1178362775 14770 14770 14770 14770 207
363 20250313 134500 1175305385 14770 14760 14770 14760 3
364 20250313 134400 1175261095 14770 14770 14770 14770 71
365 20250313 134300 1174212425 14780 14780 14780 14780 924
366 20250313 134200 1160555705 14770 14740 14770 14740 2622
367 20250313 134100 1121874815 14740 14730 14740 14730 66
368 20250313 134000 1120902545 14730 14730 14730 14730 1
369 20250313 133900 1120887815 14730 14730 14730 14730 359
370 20250313 133800 1115599745 14730 14730 14730 14730 0
371 20250313 133700 1115599745 14730 14730 14730 14730 298
372 20250313 133600 1111210205 14730 14730 14730 14730 273
373 20250313 133500 1107188915 14740 14730 14740 14730 90
374 20250313 133400 1105863185 14730 14730 14730 14730 0
375 20250313 133300 1105863185 14730 14740 14740 14730 363
376 20250313 133200 1100513675 14750 14750 14750 14750 0
377 20250313 133100 1100513675 14750 14750 14750 14750 192
378 20250313 133000 1097681675 14750 14770 14770 14750 115
379 20250313 132900 1095983945 14770 14780 14780 14770 90
380 20250313 132800 1094653905 14780 14730 14780 14730 2137
381 20250313 132700 1063121765 14720 14720 14720 14720 124
382 20250313 132600 1061296485 14720 14710 14730 14710 528
383 20250313 132500 1053527795 14720 14720 14730 14720 370
384 20250313 132400 1048081235 14710 14710 14720 14710 272
385 20250313 132300 1044079715 14710 14710 14710 14710 0
386 20250313 132200 1044079715 14710 14710 14710 14710 128
387 20250313 132100 1042196835 14710 14710 14710 14710 104
388 20250313 132000 1040666995 14710 14720 14720 14710 452
389 20250313 131900 1034015725 14720 14720 14720 14720 207
390 20250313 131800 1030968685 14720 14720 14720 14720 85
391 20250313 131700 1029717485 14730 14720 14730 14720 166
392 20250313 131600 1027273145 14720 14720 14720 14720 12
393 20250313 131500 1027096505 14720 14740 14740 14720 282
394 20250313 131400 1022942665 14740 14750 14750 14730 48
395 20250313 131300 1022235185 14750 14730 14750 14730 1360
396 20250313 131200 1002185535 14730 14720 14730 14720 162
397 20250313 131100 999799785 14720 14730 14730 14690 172
398 20250313 131000 997271705 14730 14720 14740 14720 898
399 20250313 130900 984046225 14720 14660 14720 14660 1776
400 20250313 130800 957953455 14660 14680 14680 14660 14
401 20250313 130700 957748035 14680 14680 14680 14680 68
402 20250313 130600 956749795 14680 14670 14680 14670 133
403 20250313 130500 954797365 14670 14670 14670 14670 0
404 20250313 130400 954797365 14670 14680 14680 14670 58
405 20250313 130300 953945995 14680 14680 14680 14680 37
406 20250313 130200 953402835 14670 14660 14670 14660 476
407 20250313 130100 946423645 14660 14650 14660 14650 52
408 20250313 130000 945661825 14650 14640 14650 14640 137
409 20250313 125900 943655085 14640 14640 14640 14640 11
410 20250313 125800 943494045 14640 14620 14640 14620 308
411 20250313 125700 938989735 14620 14620 14620 14610 117
412 20250313 125600 937280315 14610 14610 14610 14600 295
413 20250313 125500 932970665 14610 14620 14620 14610 318
414 20250313 125400 928324505 14620 14620 14620 14610 35
415 20250313 125300 927812825 14620 14600 14620 14600 463
416 20250313 125200 921049875 14600 14600 14600 14600 20
417 20250313 125100 920757875 14600 14590 14600 14580 261
418 20250313 125000 916951515 14580 14580 14580 14580 1
419 20250313 124900 916936935 14590 14580 14590 14580 110
420 20250313 124800 915333035 14590 14600 14600 14590 109
421 20250313 124700 913742315 14600 14600 14600 14580 556
422 20250313 124600 905629055 14600 14600 14600 14600 0
423 20250313 124500 905629055 14600 14600 14600 14600 1
424 20250313 124400 905614455 14630 14630 14630 14630 1
425 20250313 124300 905599825 14640 14620 14640 14620 117
426 20250313 124200 903889225 14620 14620 14620 14620 127
427 20250313 124100 902032485 14620 14620 14620 14620 7
428 20250313 124000 901930145 14620 14610 14620 14610 11
429 20250313 123900 901769365 14610 14590 14610 14590 142
430 20250313 123800 899697565 14590 14600 14600 14590 124
431 20250313 123700 897887175 14600 14610 14610 14580 4356
432 20250313 123600 834285285 14620 14620 14620 14620 2
433 20250313 123500 834256045 14620 14610 14620 14610 56
434 20250313 123400 833437375 14600 14600 14600 14600 0
435 20250313 123300 833437375 14600 14600 14600 14600 0
436 20250313 123200 833437375 14600 14630 14630 14600 3198
437 20250313 123100 786739775 14650 14620 14650 14620 154
438 20250313 123000 784487325 14620 14620 14620 14620 0
439 20250313 122900 784487325 14620 14620 14620 14620 0
440 20250313 122800 784487325 14620 14620 14620 14620 45
441 20250313 122700 783829425 14620 14620 14620 14620 112
442 20250313 122600 782191985 14620 14620 14620 14620 7
443 20250313 122500 782089645 14650 14650 14650 14650 0
444 20250313 122400 782089645 14650 14650 14650 14650 0
445 20250313 122300 782089645 14650 14650 14650 14620 132
446 20250313 122200 780159205 14650 14650 14650 14650 3
447 20250313 122100 780115255 14650 14650 14650 14650 2
448 20250313 122000 780085955 14610 14610 14610 14610 0
449 20250313 121900 780085955 14610 14610 14610 14610 0
450 20250313 121800 780085955 14610 14610 14610 14610 0
451 20250313 121700 780085955 14610 14660 14660 14610 206
452 20250313 121600 777075995 14660 14660 14660 14660 10
453 20250313 121500 776929395 14660 14650 14660 14640 404
454 20250313 121400 771008855 14650 14650 14650 14650 30
455 20250313 121300 770569355 14620 14620 14650 14600 1257
456 20250313 121200 752200675 14660 14660 14660 14660 2
457 20250313 121100 752171355 14660 14630 14670 14630 167
458 20250313 121000 749726005 14630 14630 14630 14630 0
459 20250313 120900 749726005 14630 14630 14630 14630 30
460 20250313 120800 749287105 14630 14630 14630 14630 89
461 20250313 120700 747985035 14630 14640 14670 14630 470
462 20250313 120600 741103935 14640 14650 14650 14640 182
463 20250313 120500 738439005 14630 14630 14630 14630 0
464 20250313 120400 738439005 14630 14630 14630 14630 44
465 20250313 120300 737795285 14630 14630 14630 14630 44
466 20250313 120200 737151565 14630 14630 14640 14630 135
467 20250313 120100 735176075 14630 14700 14700 14630 113
468 20250313 120000 733522815 14650 14620 14650 14620 144
469 20250313 115900 731414535 14620 14700 14700 14620 46
470 20250313 115800 730741935 14620 14690 14690 14620 45
471 20250313 115700 730083965 14650 14650 14650 14650 225
472 20250313 115600 726787715 14700 14700 14700 14700 1
473 20250313 115500 726773015 14650 14650 14650 14650 67
474 20250313 115400 725791465 14660 14660 14660 14660 0
475 20250313 115300 725791465 14660 14660 14660 14660 18
476 20250313 115200 725527585 14660 14680 14680 14660 354
477 20250313 115100 720335065 14680 14710 14710 14680 55
478 20250313 115000 719527635 14700 14700 14700 14700 0
479 20250313 114900 719527635 14700 14680 14700 14680 67
480 20250313 114800 718542755 14700 14710 14710 14700 2
481 20250313 114700 718513345 14710 14710 14710 14710 1501
482 20250313 114600 696433635 14710 14710 14710 14710 1
483 20250313 114500 696418925 14710 14730 14730 14700 390
484 20250313 114400 690683385 14740 14700 14740 14700 1846
485 20250313 114300 663515925 14690 14670 14690 14650 1347
486 20250313 114200 643751395 14660 14660 14660 14660 0
487 20250313 114100 643751395 14660 14660 14660 14660 165
488 20250313 114000 641332495 14660 14660 14660 14660 75
489 20250313 113900 640232995 14650 14650 14650 14650 2
490 20250313 113800 640203695 14590 14610 14610 14590 200
491 20250313 113700 637284095 14610 14660 14660 14610 403
492 20250313 113600 631393625 14650 14650 14650 14610 204
493 20250313 113500 628411105 14650 14620 14650 14620 122
494 20250313 113400 626627195 14630 14630 14630 14630 0
495 20250313 113300 626627195 14630 14610 14630 14600 628
496 20250313 113200 617451605 14590 14590 14590 14590 0
497 20250313 113100 617451605 14590 14590 14630 14590 500
498 20250313 113000 610143205 14590 14590 14620 14590 104
499 20250313 112900 608625715 14590 14590 14600 14590 81
500 20250313 112800 607443715 14590 14590 14590 14590 120
501 20250313 112700 605692915 14620 14620 14620 14620 1
502 20250313 112600 605678295 14580 14610 14620 14580 212
503 20250313 112500 602585115 14590 14590 14590 14590 267
504 20250313 112400 598689585 14580 14580 14580 14580 0
505 20250313 112300 598689585 14580 14580 14580 14580 112
506 20250313 112200 597056625 14580 14580 14580 14580 0
507 20250313 112100 597056625 14580 14580 14580 14580 45
508 20250313 112000 596400525 14600 14580 14600 14580 151
509 20250313 111900 594197725 14600 14590 14600 14580 187
510 20250313 111800 591470235 14600 14580 14600 14580 50
511 20250313 111700 590741155 14580 14600 14600 14580 92
512 20250313 111600 589398915 14600 14600 14600 14590 344
513 20250313 111500 584376805 14570 14570 14570 14570 450
514 20250313 111400 577820305 14590 14590 14590 14590 0
515 20250313 111300 577820305 14590 14580 14590 14580 199
516 20250313 111200 574918475 14580 14600 14600 14580 1643
517 20250313 111100 550944635 14610 14610 14610 14610 0
518 20250313 111000 550944635 14610 14610 14610 14610 46
519 20250313 110900 550272575 14610 14620 14630 14610 640
520 20250313 110800 540919055 14620 14620 14620 14620 294
521 20250313 110700 536620775 14630 14630 14630 14620 30
522 20250313 110600 536182125 14630 14630 14630 14630 190
523 20250313 110500 533402425 14630 14630 14630 14630 100
524 20250313 110400 531939425 14630 14630 14630 14630 0
525 20250313 110300 531939425 14630 14640 14640 14630 48
526 20250313 110200 531237155 14630 14650 14650 14630 244
527 20250313 110100 527663775 14650 14650 14650 14650 0
528 20250313 110000 527663775 14650 14660 14660 14650 559
529 20250313 105900 519469955 14670 14670 14670 14670 429
530 20250313 105800 513176525 14680 14680 14680 14680 195
531 20250313 105700 510313925 14690 14690 14690 14690 70
532 20250313 105600 509285625 14710 14710 14710 14710 52
533 20250313 105500 508520705 14720 14720 14720 14720 201
534 20250313 105400 505561985 14680 14680 14680 14680 0
535 20250313 105300 505561985 14680 14690 14690 14680 112
536 20250313 105200 503917535 14730 14730 14730 14730 0
537 20250313 105100 503917535 14730 14730 14730 14680 152
538 20250313 105000 501685665 14680 14730 14740 14680 660
539 20250313 104900 491964565 14730 14730 14730 14730 28
540 20250313 104800 491552125 14670 14670 14670 14670 0
541 20250313 104700 491552125 14670 14710 14730 14670 551
542 20250313 104600 483444485 14700 14690 14700 14670 392
543 20250313 104500 477686665 14690 14690 14690 14640 692
544 20250313 104400 467524925 14690 14680 14690 14680 112
545 20250313 104300 465879975 14690 14650 14690 14650 765
546 20250313 104200 454662265 14650 14630 14650 14630 241
547 20250313 104100 451136335 14630 14640 14640 14620 563
548 20250313 104000 442897425 14650 14650 14650 14650 30
549 20250313 103900 442457925 14650 14640 14650 14640 218
550 20250313 103800 439265335 14670 14670 14670 14670 10
551 20250313 103700 439118635 14670 14640 14670 14640 175
552 20250313 103600 436555175 14640 14640 14640 14640 38
553 20250313 103500 435998855 14630 14630 14630 14630 0
554 20250313 103400 435998855 14630 14630 14630 14630 20
555 20250313 103300 435706255 14640 14640 14640 14640 99
556 20250313 103200 434256895 14610 14640 14640 14610 132
557 20250313 103100 432326835 14640 14650 14660 14640 38
558 20250313 103000 431770365 14650 14650 14650 14650 0
559 20250313 102900 431770365 14650 14650 14650 14650 13
560 20250313 102800 431579915 14660 14660 14660 14660 11
561 20250313 102700 431418655 14610 14610 14610 14610 2
562 20250313 102600 431389435 14670 14670 14670 14670 0
563 20250313 102500 431389435 14670 14670 14670 14670 1
564 20250313 102400 431374765 14600 14600 14600 14600 0
565 20250313 102300 431374765 14600 14600 14600 14600 0
566 20250313 102200 431374765 14600 14600 14600 14600 70
567 20250313 102100 430352765 14670 14630 14670 14610 202
568 20250313 102000 427398055 14620 14620 14620 14620 0
569 20250313 101900 427398055 14620 14660 14660 14620 66
570 20250313 101800 426432335 14720 14600 14720 14600 700
571 20250313 101700 416156915 14600 14600 14600 14550 469
572 20250313 101600 409317855 14550 14540 14550 14540 21
573 20250313 101500 409012315 14550 14540 14550 14540 218
574 20250313 101400 405841415 14540 14540 14540 14540 20
575 20250313 101300 405550615 14550 14550 14550 14550 1
576 20250313 101200 405536065 14550 14540 14550 14540 64
577 20250313 101100 404605375 14540 14550 14550 14540 78
578 20250313 101000 403470885 14530 14530 14550 14530 139
579 20250313 100900 401451175 14530 14530 14530 14530 261
580 20250313 100800 397658845 14530 14520 14530 14520 2
581 20250313 100700 397629795 14520 14530 14530 14520 22
582 20250313 100600 397310335 14530 14520 14530 14520 72
583 20250313 100500 396264275 14520 14510 14520 14510 95
584 20250313 100400 394885355 14510 14510 14510 14510 167
585 20250313 100300 392462185 14500 14545 14545 14500 4748
586 20250313 100200 323510295 14550 14545 14550 14545 108
587 20250313 100100 321938995 14550 14550 14550 14545 68
588 20250313 100000 320949795 14550 14550 14550 14550 18
589 20250313 095900 320687895 14550 14550 14550 14550 240
590 20250313 095800 317195895 14560 14560 14560 14560 320
591 20250313 095700 312536695 14530 14560 14560 14530 552
592 20250313 095600 304508725 14550 14550 14550 14550 656
593 20250313 095500 294963925 14560 14560 14560 14560 271
594 20250313 095400 291018165 14560 14560 14560 14560 195
595 20250313 095300 288178965 14560 14570 14570 14560 276
596 20250313 095200 284160315 14560 14570 14570 14560 877
597 20250313 095100 271390035 14570 14580 14580 14560 217
598 20250313 095000 268228295 14570 14570 14570 14570 0
599 20250313 094900 268228295 14570 14570 14570 14570 20
600 20250313 094800 267936895 14630 14580 14630 14580 50
601 20250313 094700 267207595 14580 14580 14580 14580 136
602 20250313 094600 265224715 14660 14660 14660 14660 11
603 20250313 094500 265063455 14660 14660 14660 14660 14
604 20250313 094400 264858215 14660 14650 14660 14650 21
605 20250313 094300 264550365 14650 14580 14650 14570 41
606 20250313 094200 263950455 14570 14570 14570 14570 0
607 20250313 094100 263950455 14570 14590 14590 14570 177
608 20250313 094000 261369915 14610 14610 14610 14610 0
609 20250313 093900 261369915 14610 14590 14610 14590 359
610 20250313 093800 256126965 14550 14600 14600 14550 1004
611 20250313 093700 241509065 14600 14570 14600 14570 321
612 20250313 093600 236831055 14570 14570 14570 14560 73
613 20250313 093500 235767465 14580 14580 14580 14580 1
614 20250313 093400 235752885 14580 14580 14580 14550 48
615 20250313 093300 235053925 14550 14550 14550 14550 404
616 20250313 093200 229175725 14560 14610 14620 14560 1706
617 20250313 093100 204289965 14610 14620 14620 14610 144
618 20250313 093000 202185985 14610 14690 14690 14610 404
619 20250313 092900 196280965 14610 14640 14640 14600 293
620 20250313 092800 191997455 14630 14610 14630 14595 236
621 20250313 092700 188548910 14610 14650 14650 14610 292
622 20250313 092600 184277180 14640 14640 14640 14640 0
623 20250313 092500 184277180 14640 14650 14650 14640 194
624 20250313 092400 181435530 14630 14610 14630 14610 122
625 20250313 092300 179651990 14590 14590 14590 14590 0
626 20250313 092200 179651990 14590 14590 14590 14590 44
627 20250313 092100 179010030 14580 14580 14580 14580 10
628 20250313 092000 178864230 14570 14570 14570 14570 0
629 20250313 091900 178864230 14570 14590 14590 14560 605
630 20250313 091800 170045710 14590 14580 14590 14580 136
631 20250313 091700 168062190 14580 14620 14620 14580 663
632 20250313 091600 158384410 14620 14640 14650 14620 308
633 20250313 091500 153878060 14640 14660 14660 14640 1765
634 20250313 091400 128031090 14660 14650 14660 14650 355
635 20250313 091300 122830220 14650 14670 14670 14650 382
636 20250313 091200 117229580 14650 14660 14660 14650 178
637 20250313 091100 114620120 14660 14680 14680 14640 1011
638 20250313 091000 99804890 14680 14740 14740 14640 725
639 20250313 090900 89186760 14650 14760 14760 14650 933
640 20250313 090800 75488710 14760 14770 14770 14760 13
641 20250313 090700 75296800 14750 14690 14750 14680 117
642 20250313 090600 73577970 14750 14780 14780 14680 310
643 20250313 090500 69001810 14780 14770 14800 14700 759
644 20250313 090400 57810190 14750 14750 14780 14670 417
645 20250313 090300 51660520 14690 14770 14800 14680 233
646 20250313 090200 48233090 14720 14710 14720 14670 864
647 20250313 090100 35549880 14670 14640 14750 14640 1540
648 20250313 090000 12852250 14640 14660 14700 14640 870