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

663
084850/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,200100,525819380,12290,12290,12290,12290,11640
20250313,200000,525819380,12290,12290,12290,12290,0
20250313,195900,525819380,12290,12290,12290,12290,0
20250313,195800,525819380,12290,12290,12290,12290,0
20250313,195700,525819380,12290,12290,12290,12290,0
20250313,195600,525819380,12290,12290,12290,12290,0
20250313,195500,525819380,12290,12290,12290,12290,0
20250313,195400,525819380,12290,12290,12290,12290,0
20250313,195300,525819380,12290,12290,12290,12290,0
20250313,195200,525819380,12290,12290,12290,12290,0
20250313,195100,525819380,12290,12290,12290,12290,0
20250313,195000,525819380,12290,12290,12290,12290,0
20250313,194900,525819380,12290,12290,12290,12290,0
20250313,194800,525819380,12290,12290,12290,12290,0
20250313,194700,525819380,12290,12290,12290,12290,0
20250313,194600,525819380,12290,12290,12290,12290,0
20250313,194500,525819380,12290,12290,12290,12290,0
20250313,194400,525819380,12290,12290,12290,12290,0
20250313,194300,525819380,12290,12290,12290,12290,0
20250313,194200,525819380,12290,12290,12290,12290,0
20250313,194100,525819380,12290,12290,12290,12290,0
20250313,194000,525819380,12290,12290,12290,12290,0
20250313,193900,525819380,12290,12290,12290,12290,0
20250313,193800,525819380,12290,12290,12290,12290,0
20250313,193700,525819380,12290,12290,12290,12290,0
20250313,193600,525819380,12290,12290,12290,12290,0
20250313,193500,525819380,12290,12290,12290,12290,0
20250313,193400,525819380,12290,12290,12290,12290,0
20250313,193300,525819380,12290,12290,12290,12290,0
20250313,193200,525819380,12290,12290,12290,12290,0
20250313,193100,525819380,12290,12290,12290,12290,11640
20250313,193000,525819380,12290,12290,12290,12290,0
20250313,192900,525819380,12290,12290,12290,12290,0
20250313,192800,525819380,12290,12290,12290,12290,0
20250313,192700,525819380,12290,12290,12290,12290,0
20250313,192600,525819380,12290,12290,12290,12290,0
20250313,192500,525819380,12290,12290,12290,12290,0
20250313,192400,525819380,12290,12290,12290,12290,0
20250313,192300,525819380,12290,12290,12290,12290,0
20250313,192200,525819380,12290,12290,12290,12290,0
20250313,192100,525819380,12290,12290,12290,12290,0
20250313,192000,525819380,12290,12290,12290,12290,0
20250313,191900,525819380,12290,12290,12290,12290,0
20250313,191800,525819380,12290,12290,12290,12290,0
20250313,191700,525819380,12290,12290,12290,12290,0
20250313,191600,525819380,12290,12290,12290,12290,0
20250313,191500,525819380,12290,12290,12290,12290,0
20250313,191400,525819380,12290,12290,12290,12290,0
20250313,191300,525819380,12290,12290,12290,12290,0
20250313,191200,525819380,12290,12290,12290,12290,0
20250313,191100,525819380,12290,12290,12290,12290,0
20250313,191000,525819380,12290,12290,12290,12290,0
20250313,190900,525819380,12290,12290,12290,12290,0
20250313,190800,525819380,12290,12290,12290,12290,0
20250313,190700,525819380,12290,12290,12290,12290,0
20250313,190600,525819380,12290,12290,12290,12290,0
20250313,190500,525819380,12290,12290,12290,12290,0
20250313,190400,525819380,12290,12290,12290,12290,0
20250313,190300,525819380,12290,12290,12290,12290,0
20250313,190200,525819380,12290,12290,12290,12290,0
20250313,190100,525819380,12290,12290,12290,12290,11640
20250313,190000,525819380,12290,12290,12290,12290,0
20250313,185900,525819380,12290,12290,12290,12290,0
20250313,185800,525819380,12290,12290,12290,12290,0
20250313,185700,525819380,12290,12290,12290,12290,0
20250313,185600,525819380,12290,12290,12290,12290,0
20250313,185500,525819380,12290,12290,12290,12290,0
20250313,185400,525819380,12290,12290,12290,12290,0
20250313,185300,525819380,12290,12290,12290,12290,0
20250313,185200,525819380,12290,12290,12290,12290,0
20250313,185100,525819380,12290,12290,12290,12290,0
20250313,185000,525819380,12290,12290,12290,12290,0
20250313,184900,525819380,12290,12290,12290,12290,0
20250313,184800,525819380,12290,12290,12290,12290,0
20250313,184700,525819380,12290,12290,12290,12290,0
20250313,184600,525819380,12290,12290,12290,12290,0
20250313,184500,525819380,12290,12290,12290,12290,0
20250313,184400,525819380,12290,12290,12290,12290,0
20250313,184300,525819380,12290,12290,12290,12290,0
20250313,184200,525819380,12290,12290,12290,12290,0
20250313,184100,525819380,12290,12290,12290,12290,0
20250313,184000,525819380,12290,12290,12290,12290,0
20250313,183900,525819380,12290,12290,12290,12290,0
20250313,183800,525819380,12290,12290,12290,12290,0
20250313,183700,525819380,12290,12290,12290,12290,0
20250313,183600,525819380,12290,12290,12290,12290,0
20250313,183500,525819380,12290,12290,12290,12290,0
20250313,183400,525819380,12290,12290,12290,12290,0
20250313,183300,525819380,12290,12290,12290,12290,0
20250313,183200,525819380,12290,12290,12290,12290,0
20250313,183100,525819380,12290,12290,12290,12290,11640
20250313,183000,525819380,12290,12290,12290,12290,0
20250313,182900,525819380,12290,12290,12290,12290,0
20250313,182800,525819380,12290,12290,12290,12290,0
20250313,182700,525819380,12290,12290,12290,12290,0
20250313,182600,525819380,12290,12290,12290,12290,0
20250313,182500,525819380,12290,12290,12290,12290,0
20250313,182400,525819380,12290,12290,12290,12290,0
20250313,182300,525819380,12290,12290,12290,12290,0
20250313,182200,525819380,12290,12290,12290,12290,0
20250313,182100,525819380,12290,12290,12290,12290,0
20250313,182000,525819380,12290,12290,12290,12290,0
20250313,181900,525819380,12290,12290,12290,12290,0
20250313,181800,525819380,12290,12290,12290,12290,0
20250313,181700,525819380,12290,12290,12290,12290,0
20250313,181600,525819380,12290,12290,12290,12290,0
20250313,181500,525819380,12290,12290,12290,12290,0
20250313,181400,525819380,12290,12290,12290,12290,0
20250313,181300,525819380,12290,12290,12290,12290,0
20250313,181200,525819380,12290,12290,12290,12290,0
20250313,181100,525819380,12290,12290,12290,12290,0
20250313,181000,525819380,12290,12290,12290,12290,0
20250313,180900,525819380,12290,12290,12290,12290,0
20250313,180800,525819380,12290,12290,12290,12290,0
20250313,180700,525819380,12290,12290,12290,12290,0
20250313,180600,525819380,12290,12290,12290,12290,0
20250313,180500,525819380,12290,12290,12290,12290,0
20250313,180400,525819380,12290,12290,12290,12290,0
20250313,180300,525819380,12290,12290,12290,12290,0
20250313,180200,525819380,12290,12290,12290,12290,0
20250313,180100,525819380,12290,12290,12290,12290,11640
20250313,180000,525819380,12290,12290,12290,12290,0
20250313,175900,525819380,12290,12290,12290,12290,0
20250313,175800,525819380,12290,12290,12290,12290,0
20250313,175700,525819380,12290,12290,12290,12290,0
20250313,175600,525819380,12290,12290,12290,12290,0
20250313,175500,525819380,12290,12290,12290,12290,0
20250313,175400,525819380,12290,12290,12290,12290,0
20250313,175300,525819380,12290,12290,12290,12290,0
20250313,175200,525819380,12290,12290,12290,12290,0
20250313,175100,525819380,12290,12290,12290,12290,0
20250313,175000,525819380,12290,12290,12290,12290,0
20250313,174900,525819380,12290,12290,12290,12290,0
20250313,174800,525819380,12290,12290,12290,12290,0
20250313,174700,525819380,12290,12290,12290,12290,0
20250313,174600,525819380,12290,12290,12290,12290,0
20250313,174500,525819380,12290,12290,12290,12290,0
20250313,174400,525819380,12290,12290,12290,12290,0
20250313,174300,525819380,12290,12290,12290,12290,0
20250313,174200,525819380,12290,12290,12290,12290,0
20250313,174100,525819380,12290,12290,12290,12290,0
20250313,174000,525819380,12290,12290,12290,12290,0
20250313,173900,525819380,12290,12290,12290,12290,0
20250313,173800,525819380,12290,12290,12290,12290,0
20250313,173700,525819380,12290,12290,12290,12290,0
20250313,173600,525819380,12290,12290,12290,12290,0
20250313,173500,525819380,12290,12290,12290,12290,0
20250313,173400,525819380,12290,12290,12290,12290,0
20250313,173300,525819380,12290,12290,12290,12290,0
20250313,173200,525819380,12290,12290,12290,12290,0
20250313,173100,525819380,12290,12290,12290,12290,11640
20250313,173000,525819380,12290,12290,12290,12290,0
20250313,172900,525819380,12290,12290,12290,12290,0
20250313,172800,525819380,12290,12290,12290,12290,0
20250313,172700,525819380,12290,12290,12290,12290,0
20250313,172600,525819380,12290,12290,12290,12290,0
20250313,172500,525819380,12290,12290,12290,12290,0
20250313,172400,525819380,12290,12290,12290,12290,0
20250313,172300,525819380,12290,12290,12290,12290,0
20250313,172200,525819380,12290,12290,12290,12290,0
20250313,172100,525819380,12290,12290,12290,12290,0
20250313,172000,525819380,12290,12290,12290,12290,0
20250313,171900,525819380,12290,12290,12290,12290,0
20250313,171800,525819380,12290,12290,12290,12290,0
20250313,171700,525819380,12290,12290,12290,12290,0
20250313,171600,525819380,12290,12290,12290,12290,0
20250313,171500,525819380,12290,12290,12290,12290,0
20250313,171400,525819380,12290,12290,12290,12290,0
20250313,171300,525819380,12290,12290,12290,12290,0
20250313,171200,525819380,12290,12290,12290,12290,0
20250313,171100,525819380,12290,12290,12290,12290,0
20250313,171000,525819380,12290,12290,12290,12290,0
20250313,170900,525819380,12290,12290,12290,12290,0
20250313,170800,525819380,12290,12290,12290,12290,0
20250313,170700,525819380,12290,12290,12290,12290,0
20250313,170600,525819380,12290,12290,12290,12290,0
20250313,170500,525819380,12290,12290,12290,12290,0
20250313,170400,525819380,12290,12290,12290,12290,0
20250313,170300,525819380,12290,12290,12290,12290,0
20250313,170200,525819380,12290,12290,12290,12290,0
20250313,170100,525819380,12290,12290,12290,12290,11640
20250313,170000,525819380,12290,12290,12290,12290,0
20250313,165900,525819380,12290,12290,12290,12290,0
20250313,165800,525819380,12290,12290,12290,12290,0
20250313,165700,525819380,12290,12290,12290,12290,0
20250313,165600,525819380,12290,12290,12290,12290,0
20250313,165500,525819380,12290,12290,12290,12290,0
20250313,165400,525819380,12290,12290,12290,12290,0
20250313,165300,525819380,12290,12290,12290,12290,0
20250313,165200,525819380,12290,12290,12290,12290,0
20250313,165100,525819380,12290,12290,12290,12290,0
20250313,165000,525819380,12290,12290,12290,12290,0
20250313,164900,525819380,12290,12290,12290,12290,0
20250313,164800,525819380,12290,12290,12290,12290,0
20250313,164700,525819380,12290,12290,12290,12290,0
20250313,164600,525819380,12290,12290,12290,12290,0
20250313,164500,525819380,12290,12290,12290,12290,0
20250313,164400,525819380,12290,12290,12290,12290,0
20250313,164300,525819380,12290,12290,12290,12290,0
20250313,164200,525819380,12290,12290,12290,12290,0
20250313,164100,525819380,12290,12290,12290,12290,0
20250313,164000,525819380,12290,12290,12290,12290,0
20250313,163900,525819380,12290,12290,12290,12290,0
20250313,163800,525819380,12290,12290,12290,12290,0
20250313,163700,525819380,12290,12290,12290,12290,0
20250313,163600,525819380,12290,12290,12290,12290,0
20250313,163500,525819380,12290,12290,12290,12290,0
20250313,163400,525819380,12290,12290,12290,12290,0
20250313,163300,525819380,12290,12290,12290,12290,0
20250313,163200,525819380,12290,12290,12290,12290,0
20250313,163100,525819380,12290,12290,12290,12290,11640
20250313,163000,525819380,12290,12290,12290,12290,0
20250313,162900,525819380,12290,12290,12290,12290,0
20250313,162800,525819380,12290,12290,12290,12290,0
20250313,162700,525819380,12290,12290,12290,12290,0
20250313,162600,525819380,12290,12290,12290,12290,0
20250313,162500,525819380,12290,12290,12290,12290,0
20250313,162400,525819380,12290,12290,12290,12290,0
20250313,162300,525819380,12290,12290,12290,12290,0
20250313,162200,525819380,12290,12290,12290,12290,0
20250313,162100,525819380,12290,12290,12290,12290,0
20250313,162000,525819380,12290,12290,12290,12290,0
20250313,161900,525819380,12290,12290,12290,12290,0
20250313,161800,525819380,12290,12290,12290,12290,0
20250313,161700,525819380,12290,12290,12290,12290,0
20250313,161600,525819380,12290,12290,12290,12290,0
20250313,161500,525819380,12290,12290,12290,12290,0
20250313,161400,525819380,12290,12290,12290,12290,0
20250313,161300,525819380,12290,12290,12290,12290,0
20250313,161200,525819380,12290,12290,12290,12290,0
20250313,161100,525819380,12290,12290,12290,12290,0
20250313,161000,525819380,12290,12290,12290,12290,0
20250313,160900,525819380,12290,12290,12290,12290,0
20250313,160800,525819380,12290,12290,12290,12290,0
20250313,160700,525819380,12290,12290,12290,12290,0
20250313,160600,525819380,12290,12290,12290,12290,0
20250313,160500,525819380,12290,12290,12290,12290,0
20250313,160400,525819380,12290,12290,12290,12290,0
20250313,160300,525819380,12290,12290,12290,12290,0
20250313,160200,525819380,12290,12290,12290,12290,0
20250313,160100,525819380,12290,12290,12290,12290,11640
20250313,160000,525819380,12290,12290,12290,12290,0
20250313,155900,525819380,12290,12290,12290,12290,0
20250313,155800,525819380,12290,12290,12290,12290,0
20250313,155700,525819380,12290,12290,12290,12290,0
20250313,155600,525819380,12290,12290,12290,12290,0
20250313,155500,525819380,12290,12290,12290,12290,0
20250313,155400,525819380,12290,12290,12290,12290,0
20250313,155300,525819380,12290,12290,12290,12290,0
20250313,155200,525819380,12290,12290,12290,12290,0
20250313,155100,525819380,12290,12290,12290,12290,0
20250313,155000,525819380,12290,12290,12290,12290,0
20250313,154900,525819380,12290,12290,12290,12290,0
20250313,154800,525819380,12290,12290,12290,12290,0
20250313,154700,525819380,12290,12290,12290,12290,0
20250313,154600,525819380,12290,12290,12290,12290,0
20250313,154500,525819380,12290,12290,12290,12290,0
20250313,154400,525819380,12290,12290,12290,12290,0
20250313,154300,525819380,12290,12290,12290,12290,0
20250313,154200,525819380,12290,12290,12290,12290,0
20250313,154100,525819380,12290,12290,12290,12290,0
20250313,154000,525819380,12290,12290,12290,12290,0
20250313,153900,525819380,12290,12290,12290,12290,0
20250313,153800,525819380,12290,12290,12290,12290,0
20250313,153700,525819380,12290,12290,12290,12290,0
20250313,153600,525819380,12290,12290,12290,12290,0
20250313,153500,525819380,12290,12290,12290,12290,0
20250313,153400,525819380,12290,12290,12290,12290,0
20250313,153300,525819380,12290,12290,12290,12290,0
20250313,153200,525819380,12290,12290,12290,12290,11640
20250313,153100,525819380,12290,12290,12290,12290,11640
20250313,153000,382763780,11820,11820,11820,11820,0
20250313,152900,382763780,11820,11820,11820,11820,0
20250313,152800,382763780,11820,11820,11820,11820,0
20250313,152700,382763780,11820,11820,11820,11820,0
20250313,152600,382763780,11820,11820,11820,11820,0
20250313,152500,382763780,11820,11820,11820,11820,0
20250313,152400,382763780,11820,11820,11820,11820,0
20250313,152300,382763780,11820,11820,11820,11820,0
20250313,152200,382763780,11820,11820,11820,11820,0
20250313,152100,382763780,11820,11820,11820,11820,0
20250313,152000,382763780,11820,11820,11820,11820,0
20250313,151900,382763780,11820,11780,11820,11750,292
20250313,151800,379325220,11770,11800,11800,11770,166
20250313,151700,377368510,11810,11810,11820,11800,79
20250313,151600,376435260,11820,11840,11840,11810,44
20250313,151500,375915330,11850,11880,11890,11850,917
20250313,151400,365038590,11870,11860,11880,11860,112
20250313,151300,363709660,11850,11860,11860,11840,90
20250313,151200,362642720,11850,11840,11850,11830,157
20250313,151100,360783260,11830,11820,11850,11810,31
20250313,151000,360416730,11850,11850,11850,11810,180
20250313,150900,358285520,11840,11840,11850,11830,163
20250313,150800,356355430,11830,11820,11830,11820,117
20250313,150700,354971880,11820,11800,11820,11800,93
20250313,150600,353874020,11790,11780,11790,11780,159
20250313,150500,352000520,11770,11760,11780,11760,67
20250313,150400,351211980,11780,11780,11780,11760,64
20250313,150300,350458360,11760,11770,11780,11760,55
20250313,150200,349811030,11770,11800,11800,11770,96
20250313,150100,348679800,11780,11820,11820,11780,106
20250313,150000,347429300,11820,11820,11820,11820,48
20250313,145900,346861940,11820,11820,11820,11820,34
20250313,145800,346460060,11820,11820,11820,11820,62
20250313,145700,345727220,11790,11830,11830,11790,142
20250313,145600,344047520,11830,11820,11830,11820,56
20250313,145500,343385320,11820,11830,11830,11790,38
20250313,145400,342936180,11830,11820,11830,11810,212
20250313,145300,340431900,11820,11810,11820,11810,34
20250313,145200,340030300,11810,11820,11820,11780,60
20250313,145100,339321920,11820,11820,11820,11820,33
20250313,145000,338931860,11820,11800,11820,11800,153
20250313,144900,337124845,11800,11800,11810,11770,67
20250313,144800,336334565,11780,11790,11800,11760,160
20250313,144700,334449405,11780,11780,11780,11780,48
20250313,144600,333883965,11780,11790,11790,11780,34
20250313,144500,333483395,11790,11780,11790,11780,88
20250313,144400,332446275,11790,11810,11810,11790,85
20250313,144300,331443445,11800,11820,11820,11800,51
20250313,144200,330840825,11820,11820,11820,11800,289
20250313,144100,327429785,11820,11840,11840,11800,605
20250313,144000,320289165,11840,11830,11840,11820,37
20250313,143900,319851275,11860,11860,11860,11860,48
20250313,143800,319281995,11860,11850,11860,11850,968
20250313,143700,307810835,11840,11820,11840,11800,315
20250313,143600,304088595,11820,11810,11820,11810,34
20250313,143500,303686855,11810,11830,11830,11800,45
20250313,143400,303155145,11820,11820,11820,11820,48
20250313,143300,302587785,11820,11820,11820,11790,60
20250313,143200,301878725,11810,11830,11830,11810,73
20250313,143100,301016195,11840,11860,11860,11810,354
20250313,143000,296831835,11830,11880,11880,11830,373
20250313,142900,292417735,11880,11800,11880,11800,38
20250313,142800,291967095,11890,11890,11890,11850,217
20250313,142700,289393725,11900,11900,11900,11900,35
20250313,142600,288977225,11780,11780,11780,11780,193
20250313,142500,286703685,11760,11780,11780,11760,33
20250313,142400,286315145,11780,11780,11780,11780,19
20250313,142300,286091325,11780,11770,11780,11770,20
20250313,142200,285855865,11770,11780,11780,11770,20
20250313,142100,285620405,11750,11770,11780,11750,46
20250313,142000,285079045,11780,11760,11780,11760,69
20250313,141900,284266925,11760,11780,11780,11760,37
20250313,141800,283831705,11780,11780,11780,11780,34
20250313,141700,283431185,11780,11780,11780,11780,14
20250313,141600,283266265,11780,11780,11780,11780,20
20250313,141500,283030665,11780,11770,11780,11770,37
20250313,141400,282594865,11760,11750,11760,11750,247
20250313,141300,279692335,11750,11750,11750,11750,19
20250313,141200,279469085,11730,11750,11750,11730,84
20250313,141100,278483345,11750,11750,11750,11750,6
20250313,141000,278412845,11730,11750,11750,11730,69
20250313,140900,277603355,11740,11730,11740,11730,69
20250313,140800,276793925,11750,11740,11750,11740,15
20250313,140700,276617765,11740,11740,11740,11740,2
20250313,140600,276594285,11740,11750,11750,11740,17
20250313,140500,276394645,11740,11740,11740,11740,26
20250313,140400,276089405,11750,11750,11750,11750,6
20250313,140300,276018905,11750,11740,11750,11740,7
20250313,140200,275936665,11750,11750,11750,11750,5
20250313,140100,275877915,11740,11750,11750,11740,25
20250313,140000,275584355,11750,11750,11750,11750,6
20250313,135900,275513855,11750,11750,11750,11750,6
20250313,135800,275443355,11760,11760,11760,11760,30
20250313,135700,275090555,11770,11770,11770,11770,5
20250313,135600,275031705,11770,11770,11770,11770,6
20250313,135500,274961085,11760,11760,11760,11760,14
20250313,135400,274796445,11750,11750,11750,11750,6
20250313,135300,274725945,11740,11740,11740,11740,3
20250313,135200,274690725,11740,11740,11740,11740,22
20250313,135100,274432445,11740,11740,11740,11740,5
20250313,135000,274373745,11740,11720,11740,11720,21
20250313,134900,274127505,11740,11750,11750,11710,93
20250313,134800,273035515,11750,11750,11750,11750,6
20250313,134700,272965015,11710,11720,11730,11710,355
20250313,134600,268803465,11720,11710,11720,11710,259
20250313,134500,265770525,11720,11710,11720,11710,69
20250313,134400,264962475,11720,11720,11720,11720,7
20250313,134300,264880435,11720,11720,11720,11720,91
20250313,134200,263813915,11720,11720,11720,11720,6
20250313,134100,263743595,11710,11740,11740,11710,249
20250313,134000,260823205,11740,11730,11740,11730,57
20250313,133900,260154545,11730,11750,11760,11730,81
20250313,133800,259204045,11750,11730,11760,11730,12
20250313,133700,259063075,11730,11760,11760,11730,58
20250313,133600,258382555,11760,11760,11760,11760,6
20250313,133500,258311995,11740,11760,11760,11740,103
20250313,133400,257102675,11760,11760,11760,11760,6
20250313,133300,257032115,11750,11760,11760,11750,14
20250313,133200,256867555,11760,11760,11760,11760,6
20250313,133100,256796995,11750,11750,11750,11750,1
20250313,133000,256785245,11750,11760,11760,11750,17
20250313,132900,256585445,11750,11750,11750,11750,0
20250313,132800,256585445,11750,11750,11750,11750,68
20250313,132700,255786445,11740,11740,11740,11740,0
20250313,132600,255786445,11740,11750,11750,11740,13
20250313,132500,255633705,11760,11760,11760,11760,0
20250313,132400,255633705,11760,11760,11760,11760,1
20250313,132300,255621945,11740,11740,11740,11740,0
20250313,132200,255621945,11740,11740,11740,11740,0
20250313,132100,255621945,11740,11740,11740,11740,0
20250313,132000,255621945,11740,11740,11740,11740,0
20250313,131900,255621945,11740,11740,11740,11740,0
20250313,131800,255621945,11740,11740,11740,11740,5
20250313,131700,255563245,11740,11740,11740,11740,0
20250313,131600,255563245,11740,11740,11740,11740,0
20250313,131500,255563245,11740,11740,11740,11740,0
20250313,131400,255563245,11740,11740,11740,11740,0
20250313,131300,255563245,11740,11740,11740,11740,0
20250313,131200,255563245,11740,11740,11740,11740,56
20250313,131100,254905805,11740,11740,11740,11740,154
20250313,131000,253097845,11740,11750,11750,11740,5
20250313,130900,253039105,11750,11750,11750,11750,7
20250313,130800,252956855,11750,11750,11750,11750,0
20250313,130700,252956855,11750,11750,11750,11750,0
20250313,130600,252956855,11750,11750,11750,11750,0
20250313,130500,252956855,11750,11750,11750,11750,0
20250313,130400,252956855,11750,11750,11750,11750,11
20250313,130300,252827605,11740,11770,11770,11740,11
20250313,130200,252698325,11760,11760,11760,11760,0
20250313,130100,252698325,11760,11760,11760,11760,0
20250313,130000,252698325,11760,11750,11760,11750,11
20250313,125900,252569065,11740,11740,11740,11740,0
20250313,125800,252569065,11740,11770,11770,11740,11
20250313,125700,252439625,11770,11770,11770,11770,11
20250313,125600,252310155,11740,11740,11740,11740,0
20250313,125500,252310155,11740,11740,11740,11740,1
20250313,125400,252298415,11740,11740,11740,11740,0
20250313,125300,252298415,11740,11740,11740,11740,63
20250313,125200,251558795,11740,11740,11740,11740,0
20250313,125100,251558795,11740,11740,11740,11740,0
20250313,125000,251558795,11740,11740,11740,11740,0
20250313,124900,251558795,11740,11740,11740,11740,0
20250313,124800,251558795,11740,11740,11740,11740,0
20250313,124700,251558795,11740,11740,11740,11740,0
20250313,124600,251558795,11740,11750,11750,11740,2
20250313,124500,251535305,11770,11770,11770,11770,4
20250313,124400,251488225,11760,11760,11760,11760,0
20250313,124300,251488225,11760,11760,11760,11760,0
20250313,124200,251488225,11760,11760,11760,11760,0
20250313,124100,251488225,11760,11760,11760,11760,0
20250313,124000,251488225,11760,11760,11760,11760,0
20250313,123900,251488225,11760,11760,11760,11760,9
20250313,123800,251382385,11760,11760,11760,11760,6
20250313,123700,251311825,11730,11730,11730,11730,63
20250313,123600,250572835,11740,11740,11740,11740,12
20250313,123500,250431955,11730,11730,11730,11730,0
20250313,123400,250431955,11730,11730,11730,11730,0
20250313,123300,250431955,11730,11740,11740,11730,218
20250313,123200,247873885,11750,11750,11750,11750,0
20250313,123100,247873885,11750,11750,11750,11750,0
20250313,123000,247873885,11750,11740,11750,11740,188
20250313,122900,245666355,11740,11740,11740,11740,0
20250313,122800,245666355,11740,11740,11740,11740,200
20250313,122700,243318355,11740,11740,11740,11740,0
20250313,122600,243318355,11740,11740,11740,11740,10
20250313,122500,243200955,11740,11740,11740,11740,0
20250313,122400,243200955,11740,11760,11760,11740,34
20250313,122300,242801345,11770,11770,11770,11770,0
20250313,122200,242801345,11770,11770,11770,11770,0
20250313,122100,242801345,11770,11760,11770,11760,348
20250313,122000,238708855,11740,11740,11740,11740,0
20250313,121900,238708855,11740,11740,11740,11740,0
20250313,121800,238708855,11740,11740,11740,11740,0
20250313,121700,238708855,11740,11750,11750,11740,16
20250313,121600,238520865,11760,11760,11760,11760,0
20250313,121500,238520865,11760,11760,11760,11760,2
20250313,121400,238497345,11760,11760,11760,11760,0
20250313,121300,238497345,11760,11760,11760,11760,0
20250313,121200,238497345,11760,11760,11760,11760,0
20250313,121100,238497345,11760,11760,11760,11760,1
20250313,121000,238485585,11750,11750,11750,11750,0
20250313,120900,238485585,11750,11750,11750,11750,0
20250313,120800,238485585,11750,11760,11760,11750,616
20250313,120700,231242805,11770,11770,11770,11770,613
20250313,120600,224027795,11790,11790,11790,11790,0
20250313,120500,224027795,11790,11790,11790,11790,1
20250313,120400,224016005,11790,11790,11790,11790,0
20250313,120300,224016005,11790,11790,11790,11790,0
20250313,120200,224016005,11790,11790,11790,11790,0
20250313,120100,224016005,11790,11790,11790,11790,20
20250313,120000,223780205,11790,11790,11790,11790,1
20250313,115900,223768415,11790,11790,11790,11790,0
20250313,115800,223768415,11790,11790,11790,11790,0
20250313,115700,223768415,11790,11790,11790,11790,50
20250313,115600,223178915,11770,11770,11770,11770,0
20250313,115500,223178915,11770,11770,11770,11770,0
20250313,115400,223178915,11770,11770,11770,11770,1
20250313,115300,223167145,11790,11790,11790,11790,1
20250313,115200,223155355,11790,11790,11790,11790,0
20250313,115100,223155355,11790,11790,11790,11790,16
20250313,115000,222966715,11770,11770,11770,11770,0
20250313,114900,222966715,11770,11770,11770,11770,0
20250313,114800,222966715,11770,11770,11770,11770,0
20250313,114700,222966715,11770,11770,11770,11770,0
20250313,114600,222966715,11770,11770,11770,11770,0
20250313,114500,222966715,11770,11780,11780,11770,97
20250313,114400,221824815,11780,11780,11780,11780,0
20250313,114300,221824815,11780,11800,11800,11780,90
20250313,114200,220763415,11800,11800,11800,11800,170
20250313,114100,218757415,11790,11790,11790,11790,13
20250313,114000,218604145,11780,11780,11780,11780,0
20250313,113900,218604145,11780,11780,11780,11780,13
20250313,113800,218451005,11780,11780,11780,11780,0
20250313,113700,218451005,11780,11780,11780,11780,72
20250313,113600,217602845,11780,11790,11790,11760,793
20250313,113500,208266195,11790,11780,11790,11780,255
20250313,113400,205262105,11770,11770,11770,11770,0
20250313,113300,205262105,11770,11770,11770,11770,0
20250313,113200,205262105,11770,11770,11770,11770,22
20250313,113100,205003165,11770,11790,11790,11770,127
20250313,113000,203507215,11790,11790,11790,11790,0
20250313,112900,203507215,11790,11790,11790,11790,14
20250313,112800,203342155,11790,11790,11790,11790,47
20250313,112700,202788025,11790,11790,11790,11790,10
20250313,112600,202670125,11790,11805,11805,11790,312
20250313,112500,198988475,11805,11805,11805,11805,56
20250313,112400,198327395,11800,11800,11800,11800,0
20250313,112300,198327395,11800,11800,11800,11800,0
20250313,112200,198327395,11800,11800,11800,11800,131
20250313,112100,196781595,11810,11810,11810,11810,0
20250313,112000,196781595,11810,11810,11810,11810,0
20250313,111900,196781595,11810,11810,11810,11810,1
20250313,111800,196769785,11810,11810,11810,11810,0
20250313,111700,196769785,11810,11820,11820,11810,320
20250313,111600,192988535,11820,11820,11820,11820,0
20250313,111500,192988535,11820,11830,11830,11820,82
20250313,111400,192019105,11830,11830,11830,11830,165
20250313,111300,190067155,11840,11840,11840,11830,375
20250313,111200,185627335,11850,11850,11850,11850,500
20250313,111100,179702335,11860,11870,11870,11860,391
20250313,111000,175061695,11850,11880,11880,11850,146
20250313,110900,173328275,11860,11880,11880,11860,25
20250313,110800,173031535,11880,11880,11880,11880,12
20250313,110700,172888975,11880,11880,11880,11880,0
20250313,110600,172888975,11880,11860,11880,11860,147
20250313,110500,171144985,11860,11860,11860,11860,0
20250313,110400,171144985,11860,11860,11860,11860,0
20250313,110300,171144985,11860,11860,11860,11860,0
20250313,110200,171144985,11860,11870,11870,11860,46
20250313,110100,170599415,11940,11940,11940,11940,0
20250313,110000,170599415,11940,11870,11940,11870,71
20250313,105900,169754555,11860,11860,11860,11860,43
20250313,105800,169244575,11870,11870,11870,11870,7
20250313,105700,169161485,11860,11860,11860,11860,13
20250313,105600,169007305,11860,11870,11870,11860,78
20250313,105500,168081525,11930,11940,11940,11930,5
20250313,105400,168021865,11940,11940,11940,11940,0
20250313,105300,168021865,11940,11850,11940,11850,20
20250313,105200,167783965,11850,11860,11860,11850,66
20250313,105100,167001515,11950,11950,11950,11950,11
20250313,105000,166870065,11860,11950,11950,11860,11
20250313,104900,166739515,11870,11870,11870,11870,210
20250313,104800,164246815,11950,11950,11950,11950,0
20250313,104700,164246815,11950,11950,11950,11950,1
20250313,104600,164234865,11950,11890,11950,11890,101
20250313,104500,163032175,11870,11850,11870,11850,251
20250313,104400,160053335,11850,11850,11850,11850,210
20250313,104300,157564835,11850,11890,11890,11850,63
20250313,104200,156817315,11890,11880,11890,11880,102
20250313,104100,155604975,11880,11870,11890,11870,171
20250313,104000,153574175,11870,11870,11870,11870,0
20250313,103900,153574175,11870,11890,11890,11870,214
20250313,103800,151032005,11950,11950,11950,11950,0
20250313,103700,151032005,11950,11950,11950,11950,0
20250313,103600,151032005,11950,11950,11950,11950,0
20250313,103500,151032005,11950,11950,11950,11950,0
20250313,103400,151032005,11950,11950,11950,11950,0
20250313,103300,151032005,11950,11950,11950,11950,0
20250313,103200,151032005,11950,11950,11950,11950,0
20250313,103100,151032005,11950,11950,11950,11950,0
20250313,103000,151032005,11950,11950,11950,11950,0
20250313,102900,151032005,11950,11950,11950,11950,0
20250313,102800,151032005,11950,11950,11950,11950,0
20250313,102700,151032005,11950,11900,11950,11900,517
20250313,102600,144877915,11900,11900,11900,11900,0
20250313,102500,144877915,11900,11900,11900,11900,17
20250313,102400,144675615,11940,11940,11940,11940,0
20250313,102300,144675615,11940,11940,11940,11940,0
20250313,102200,144675615,11940,11940,11940,11940,0
20250313,102100,144675615,11940,11870,11940,11870,59
20250313,102000,143975215,11960,11960,11960,11960,0
20250313,101900,143975215,11960,11960,11960,11960,0
20250313,101800,143975215,11960,11960,11960,11960,0
20250313,101700,143975215,11960,11960,11960,11960,0
20250313,101600,143975215,11960,11870,11960,11870,5
20250313,101500,143915685,12000,12000,12000,12000,0
20250313,101400,143915685,12000,12000,12000,12000,0
20250313,101300,143915685,12000,12000,12000,12000,0
20250313,101200,143915685,12000,12000,12000,12000,0
20250313,101100,143915685,12000,12000,12000,12000,0
20250313,101000,143915685,12000,12000,12000,12000,0
20250313,100900,143915685,12000,12000,12000,12000,0
20250313,100800,143915685,12000,12000,12000,12000,0
20250313,100700,143915685,12000,11940,12000,11940,92
20250313,100600,142815215,11940,11940,11940,11940,1
20250313,100500,142803275,11940,11940,11940,11940,0
20250313,100400,142803275,11940,11900,11940,11860,444
20250313,100300,137522485,11940,11940,11940,11940,0
20250313,100200,137522485,11940,11930,11940,11930,100
20250313,100100,136328815,11940,11880,11940,11880,65
20250313,100000,135555935,11880,11880,11880,11850,147
20250313,095900,133811315,11890,11890,11890,11890,24
20250313,095800,133525955,11920,11900,11920,11890,79
20250313,095700,132585965,11910,11930,11930,11910,41
20250313,095600,132097455,11930,11930,11930,11930,50
20250313,095500,131500955,11930,11930,11930,11910,15
20250313,095400,131322265,11910,11910,11910,11910,40
20250313,095300,130845865,11940,11940,11940,11940,0
20250313,095200,130845865,11940,11940,11950,11920,18
20250313,095100,130631195,11910,11970,11970,11910,61
20250313,095000,129903995,11940,11950,11950,11940,162
20250313,094900,127969655,11980,11980,11980,11980,0
20250313,094800,127969655,11980,11990,12000,11960,194
20250313,094700,125643585,12000,11990,12000,11970,176
20250313,094600,123533015,12000,12000,12000,12000,51
20250313,094500,122921015,12000,12000,12000,12000,0
20250313,094400,122921015,12000,12000,12000,12000,1
20250313,094300,122909015,12000,12000,12000,12000,1
20250313,094200,122897015,12000,12000,12000,12000,1
20250313,094100,122885015,11980,11980,11980,11980,0
20250313,094000,122885015,11980,11980,11980,11980,0
20250313,093900,122885015,11980,11980,11980,11980,0
20250313,093800,122885015,11980,11980,11980,11970,35
20250313,093700,122465765,11980,11930,12000,11930,5
20250313,093600,122405995,11930,11930,11930,11860,84
20250313,093500,121404935,11930,11910,12020,11840,208
20250313,093400,118933905,11910,11880,11910,11880,5
20250313,093300,118874475,11840,11850,11850,11830,194
20250313,093200,116577605,11860,11830,11860,11830,115
20250313,093100,115215825,11830,11850,11850,11830,16
20250313,093000,115026485,11820,11850,11850,11810,1765
20250313,092900,94179185,11820,11810,11900,11810,249
20250313,092800,91238275,11810,11810,11810,11810,5
20250313,092700,91179225,11810,11850,11850,11810,178
20250313,092600,89075585,11860,11860,11860,11860,1
20250313,092500,89063725,11850,11860,11860,11850,238
20250313,092400,86241435,11880,11860,11880,11860,27
20250313,092300,85921195,11860,11860,11860,11860,291
20250313,092200,82469935,11840,11840,11860,11840,301
20250313,092100,78906075,11840,11860,11860,11820,264
20250313,092000,75780925,11860,11860,11860,11860,0
20250313,091900,75780925,11860,11870,11870,11860,2
20250313,091800,75757195,11880,11890,11890,11880,61
20250313,091700,75032415,11860,11870,11870,11860,234
20250313,091600,72257145,11870,11900,11900,11870,42
20250313,091500,71758025,11910,11910,11910,11910,0
20250313,091400,71758025,11910,11920,11920,11880,129
20250313,091300,70221985,11930,12010,12010,11930,1390
20250313,091200,53553445,12020,12020,12020,12020,3
20250313,091100,53517385,12030,12020,12030,12020,114
20250313,091000,52146855,12020,12020,12020,12020,0
20250313,090900,52146855,12020,12050,12080,12010,666
20250313,090800,44127875,12050,12070,12070,12030,1014
20250313,090700,31901775,12040,11970,12080,11970,366
20250313,090600,27503385,12030,12060,12060,11960,255
20250313,090500,24441895,12060,12000,12080,11960,79
20250313,090400,23494395,11980,12010,12050,11970,566
20250313,090300,16707295,12080,12000,12120,11970,136
20250313,090200,15074590,12000,11960,12000,11950,201
20250313,090100,12672210,12000,12010,12010,11960,196
20250313,090000,10321240,12000,12190,12190,12000,856
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 200100 525819380 12290 12290 12290 12290 11640
3 20250313 200000 525819380 12290 12290 12290 12290 0
4 20250313 195900 525819380 12290 12290 12290 12290 0
5 20250313 195800 525819380 12290 12290 12290 12290 0
6 20250313 195700 525819380 12290 12290 12290 12290 0
7 20250313 195600 525819380 12290 12290 12290 12290 0
8 20250313 195500 525819380 12290 12290 12290 12290 0
9 20250313 195400 525819380 12290 12290 12290 12290 0
10 20250313 195300 525819380 12290 12290 12290 12290 0
11 20250313 195200 525819380 12290 12290 12290 12290 0
12 20250313 195100 525819380 12290 12290 12290 12290 0
13 20250313 195000 525819380 12290 12290 12290 12290 0
14 20250313 194900 525819380 12290 12290 12290 12290 0
15 20250313 194800 525819380 12290 12290 12290 12290 0
16 20250313 194700 525819380 12290 12290 12290 12290 0
17 20250313 194600 525819380 12290 12290 12290 12290 0
18 20250313 194500 525819380 12290 12290 12290 12290 0
19 20250313 194400 525819380 12290 12290 12290 12290 0
20 20250313 194300 525819380 12290 12290 12290 12290 0
21 20250313 194200 525819380 12290 12290 12290 12290 0
22 20250313 194100 525819380 12290 12290 12290 12290 0
23 20250313 194000 525819380 12290 12290 12290 12290 0
24 20250313 193900 525819380 12290 12290 12290 12290 0
25 20250313 193800 525819380 12290 12290 12290 12290 0
26 20250313 193700 525819380 12290 12290 12290 12290 0
27 20250313 193600 525819380 12290 12290 12290 12290 0
28 20250313 193500 525819380 12290 12290 12290 12290 0
29 20250313 193400 525819380 12290 12290 12290 12290 0
30 20250313 193300 525819380 12290 12290 12290 12290 0
31 20250313 193200 525819380 12290 12290 12290 12290 0
32 20250313 193100 525819380 12290 12290 12290 12290 11640
33 20250313 193000 525819380 12290 12290 12290 12290 0
34 20250313 192900 525819380 12290 12290 12290 12290 0
35 20250313 192800 525819380 12290 12290 12290 12290 0
36 20250313 192700 525819380 12290 12290 12290 12290 0
37 20250313 192600 525819380 12290 12290 12290 12290 0
38 20250313 192500 525819380 12290 12290 12290 12290 0
39 20250313 192400 525819380 12290 12290 12290 12290 0
40 20250313 192300 525819380 12290 12290 12290 12290 0
41 20250313 192200 525819380 12290 12290 12290 12290 0
42 20250313 192100 525819380 12290 12290 12290 12290 0
43 20250313 192000 525819380 12290 12290 12290 12290 0
44 20250313 191900 525819380 12290 12290 12290 12290 0
45 20250313 191800 525819380 12290 12290 12290 12290 0
46 20250313 191700 525819380 12290 12290 12290 12290 0
47 20250313 191600 525819380 12290 12290 12290 12290 0
48 20250313 191500 525819380 12290 12290 12290 12290 0
49 20250313 191400 525819380 12290 12290 12290 12290 0
50 20250313 191300 525819380 12290 12290 12290 12290 0
51 20250313 191200 525819380 12290 12290 12290 12290 0
52 20250313 191100 525819380 12290 12290 12290 12290 0
53 20250313 191000 525819380 12290 12290 12290 12290 0
54 20250313 190900 525819380 12290 12290 12290 12290 0
55 20250313 190800 525819380 12290 12290 12290 12290 0
56 20250313 190700 525819380 12290 12290 12290 12290 0
57 20250313 190600 525819380 12290 12290 12290 12290 0
58 20250313 190500 525819380 12290 12290 12290 12290 0
59 20250313 190400 525819380 12290 12290 12290 12290 0
60 20250313 190300 525819380 12290 12290 12290 12290 0
61 20250313 190200 525819380 12290 12290 12290 12290 0
62 20250313 190100 525819380 12290 12290 12290 12290 11640
63 20250313 190000 525819380 12290 12290 12290 12290 0
64 20250313 185900 525819380 12290 12290 12290 12290 0
65 20250313 185800 525819380 12290 12290 12290 12290 0
66 20250313 185700 525819380 12290 12290 12290 12290 0
67 20250313 185600 525819380 12290 12290 12290 12290 0
68 20250313 185500 525819380 12290 12290 12290 12290 0
69 20250313 185400 525819380 12290 12290 12290 12290 0
70 20250313 185300 525819380 12290 12290 12290 12290 0
71 20250313 185200 525819380 12290 12290 12290 12290 0
72 20250313 185100 525819380 12290 12290 12290 12290 0
73 20250313 185000 525819380 12290 12290 12290 12290 0
74 20250313 184900 525819380 12290 12290 12290 12290 0
75 20250313 184800 525819380 12290 12290 12290 12290 0
76 20250313 184700 525819380 12290 12290 12290 12290 0
77 20250313 184600 525819380 12290 12290 12290 12290 0
78 20250313 184500 525819380 12290 12290 12290 12290 0
79 20250313 184400 525819380 12290 12290 12290 12290 0
80 20250313 184300 525819380 12290 12290 12290 12290 0
81 20250313 184200 525819380 12290 12290 12290 12290 0
82 20250313 184100 525819380 12290 12290 12290 12290 0
83 20250313 184000 525819380 12290 12290 12290 12290 0
84 20250313 183900 525819380 12290 12290 12290 12290 0
85 20250313 183800 525819380 12290 12290 12290 12290 0
86 20250313 183700 525819380 12290 12290 12290 12290 0
87 20250313 183600 525819380 12290 12290 12290 12290 0
88 20250313 183500 525819380 12290 12290 12290 12290 0
89 20250313 183400 525819380 12290 12290 12290 12290 0
90 20250313 183300 525819380 12290 12290 12290 12290 0
91 20250313 183200 525819380 12290 12290 12290 12290 0
92 20250313 183100 525819380 12290 12290 12290 12290 11640
93 20250313 183000 525819380 12290 12290 12290 12290 0
94 20250313 182900 525819380 12290 12290 12290 12290 0
95 20250313 182800 525819380 12290 12290 12290 12290 0
96 20250313 182700 525819380 12290 12290 12290 12290 0
97 20250313 182600 525819380 12290 12290 12290 12290 0
98 20250313 182500 525819380 12290 12290 12290 12290 0
99 20250313 182400 525819380 12290 12290 12290 12290 0
100 20250313 182300 525819380 12290 12290 12290 12290 0
101 20250313 182200 525819380 12290 12290 12290 12290 0
102 20250313 182100 525819380 12290 12290 12290 12290 0
103 20250313 182000 525819380 12290 12290 12290 12290 0
104 20250313 181900 525819380 12290 12290 12290 12290 0
105 20250313 181800 525819380 12290 12290 12290 12290 0
106 20250313 181700 525819380 12290 12290 12290 12290 0
107 20250313 181600 525819380 12290 12290 12290 12290 0
108 20250313 181500 525819380 12290 12290 12290 12290 0
109 20250313 181400 525819380 12290 12290 12290 12290 0
110 20250313 181300 525819380 12290 12290 12290 12290 0
111 20250313 181200 525819380 12290 12290 12290 12290 0
112 20250313 181100 525819380 12290 12290 12290 12290 0
113 20250313 181000 525819380 12290 12290 12290 12290 0
114 20250313 180900 525819380 12290 12290 12290 12290 0
115 20250313 180800 525819380 12290 12290 12290 12290 0
116 20250313 180700 525819380 12290 12290 12290 12290 0
117 20250313 180600 525819380 12290 12290 12290 12290 0
118 20250313 180500 525819380 12290 12290 12290 12290 0
119 20250313 180400 525819380 12290 12290 12290 12290 0
120 20250313 180300 525819380 12290 12290 12290 12290 0
121 20250313 180200 525819380 12290 12290 12290 12290 0
122 20250313 180100 525819380 12290 12290 12290 12290 11640
123 20250313 180000 525819380 12290 12290 12290 12290 0
124 20250313 175900 525819380 12290 12290 12290 12290 0
125 20250313 175800 525819380 12290 12290 12290 12290 0
126 20250313 175700 525819380 12290 12290 12290 12290 0
127 20250313 175600 525819380 12290 12290 12290 12290 0
128 20250313 175500 525819380 12290 12290 12290 12290 0
129 20250313 175400 525819380 12290 12290 12290 12290 0
130 20250313 175300 525819380 12290 12290 12290 12290 0
131 20250313 175200 525819380 12290 12290 12290 12290 0
132 20250313 175100 525819380 12290 12290 12290 12290 0
133 20250313 175000 525819380 12290 12290 12290 12290 0
134 20250313 174900 525819380 12290 12290 12290 12290 0
135 20250313 174800 525819380 12290 12290 12290 12290 0
136 20250313 174700 525819380 12290 12290 12290 12290 0
137 20250313 174600 525819380 12290 12290 12290 12290 0
138 20250313 174500 525819380 12290 12290 12290 12290 0
139 20250313 174400 525819380 12290 12290 12290 12290 0
140 20250313 174300 525819380 12290 12290 12290 12290 0
141 20250313 174200 525819380 12290 12290 12290 12290 0
142 20250313 174100 525819380 12290 12290 12290 12290 0
143 20250313 174000 525819380 12290 12290 12290 12290 0
144 20250313 173900 525819380 12290 12290 12290 12290 0
145 20250313 173800 525819380 12290 12290 12290 12290 0
146 20250313 173700 525819380 12290 12290 12290 12290 0
147 20250313 173600 525819380 12290 12290 12290 12290 0
148 20250313 173500 525819380 12290 12290 12290 12290 0
149 20250313 173400 525819380 12290 12290 12290 12290 0
150 20250313 173300 525819380 12290 12290 12290 12290 0
151 20250313 173200 525819380 12290 12290 12290 12290 0
152 20250313 173100 525819380 12290 12290 12290 12290 11640
153 20250313 173000 525819380 12290 12290 12290 12290 0
154 20250313 172900 525819380 12290 12290 12290 12290 0
155 20250313 172800 525819380 12290 12290 12290 12290 0
156 20250313 172700 525819380 12290 12290 12290 12290 0
157 20250313 172600 525819380 12290 12290 12290 12290 0
158 20250313 172500 525819380 12290 12290 12290 12290 0
159 20250313 172400 525819380 12290 12290 12290 12290 0
160 20250313 172300 525819380 12290 12290 12290 12290 0
161 20250313 172200 525819380 12290 12290 12290 12290 0
162 20250313 172100 525819380 12290 12290 12290 12290 0
163 20250313 172000 525819380 12290 12290 12290 12290 0
164 20250313 171900 525819380 12290 12290 12290 12290 0
165 20250313 171800 525819380 12290 12290 12290 12290 0
166 20250313 171700 525819380 12290 12290 12290 12290 0
167 20250313 171600 525819380 12290 12290 12290 12290 0
168 20250313 171500 525819380 12290 12290 12290 12290 0
169 20250313 171400 525819380 12290 12290 12290 12290 0
170 20250313 171300 525819380 12290 12290 12290 12290 0
171 20250313 171200 525819380 12290 12290 12290 12290 0
172 20250313 171100 525819380 12290 12290 12290 12290 0
173 20250313 171000 525819380 12290 12290 12290 12290 0
174 20250313 170900 525819380 12290 12290 12290 12290 0
175 20250313 170800 525819380 12290 12290 12290 12290 0
176 20250313 170700 525819380 12290 12290 12290 12290 0
177 20250313 170600 525819380 12290 12290 12290 12290 0
178 20250313 170500 525819380 12290 12290 12290 12290 0
179 20250313 170400 525819380 12290 12290 12290 12290 0
180 20250313 170300 525819380 12290 12290 12290 12290 0
181 20250313 170200 525819380 12290 12290 12290 12290 0
182 20250313 170100 525819380 12290 12290 12290 12290 11640
183 20250313 170000 525819380 12290 12290 12290 12290 0
184 20250313 165900 525819380 12290 12290 12290 12290 0
185 20250313 165800 525819380 12290 12290 12290 12290 0
186 20250313 165700 525819380 12290 12290 12290 12290 0
187 20250313 165600 525819380 12290 12290 12290 12290 0
188 20250313 165500 525819380 12290 12290 12290 12290 0
189 20250313 165400 525819380 12290 12290 12290 12290 0
190 20250313 165300 525819380 12290 12290 12290 12290 0
191 20250313 165200 525819380 12290 12290 12290 12290 0
192 20250313 165100 525819380 12290 12290 12290 12290 0
193 20250313 165000 525819380 12290 12290 12290 12290 0
194 20250313 164900 525819380 12290 12290 12290 12290 0
195 20250313 164800 525819380 12290 12290 12290 12290 0
196 20250313 164700 525819380 12290 12290 12290 12290 0
197 20250313 164600 525819380 12290 12290 12290 12290 0
198 20250313 164500 525819380 12290 12290 12290 12290 0
199 20250313 164400 525819380 12290 12290 12290 12290 0
200 20250313 164300 525819380 12290 12290 12290 12290 0
201 20250313 164200 525819380 12290 12290 12290 12290 0
202 20250313 164100 525819380 12290 12290 12290 12290 0
203 20250313 164000 525819380 12290 12290 12290 12290 0
204 20250313 163900 525819380 12290 12290 12290 12290 0
205 20250313 163800 525819380 12290 12290 12290 12290 0
206 20250313 163700 525819380 12290 12290 12290 12290 0
207 20250313 163600 525819380 12290 12290 12290 12290 0
208 20250313 163500 525819380 12290 12290 12290 12290 0
209 20250313 163400 525819380 12290 12290 12290 12290 0
210 20250313 163300 525819380 12290 12290 12290 12290 0
211 20250313 163200 525819380 12290 12290 12290 12290 0
212 20250313 163100 525819380 12290 12290 12290 12290 11640
213 20250313 163000 525819380 12290 12290 12290 12290 0
214 20250313 162900 525819380 12290 12290 12290 12290 0
215 20250313 162800 525819380 12290 12290 12290 12290 0
216 20250313 162700 525819380 12290 12290 12290 12290 0
217 20250313 162600 525819380 12290 12290 12290 12290 0
218 20250313 162500 525819380 12290 12290 12290 12290 0
219 20250313 162400 525819380 12290 12290 12290 12290 0
220 20250313 162300 525819380 12290 12290 12290 12290 0
221 20250313 162200 525819380 12290 12290 12290 12290 0
222 20250313 162100 525819380 12290 12290 12290 12290 0
223 20250313 162000 525819380 12290 12290 12290 12290 0
224 20250313 161900 525819380 12290 12290 12290 12290 0
225 20250313 161800 525819380 12290 12290 12290 12290 0
226 20250313 161700 525819380 12290 12290 12290 12290 0
227 20250313 161600 525819380 12290 12290 12290 12290 0
228 20250313 161500 525819380 12290 12290 12290 12290 0
229 20250313 161400 525819380 12290 12290 12290 12290 0
230 20250313 161300 525819380 12290 12290 12290 12290 0
231 20250313 161200 525819380 12290 12290 12290 12290 0
232 20250313 161100 525819380 12290 12290 12290 12290 0
233 20250313 161000 525819380 12290 12290 12290 12290 0
234 20250313 160900 525819380 12290 12290 12290 12290 0
235 20250313 160800 525819380 12290 12290 12290 12290 0
236 20250313 160700 525819380 12290 12290 12290 12290 0
237 20250313 160600 525819380 12290 12290 12290 12290 0
238 20250313 160500 525819380 12290 12290 12290 12290 0
239 20250313 160400 525819380 12290 12290 12290 12290 0
240 20250313 160300 525819380 12290 12290 12290 12290 0
241 20250313 160200 525819380 12290 12290 12290 12290 0
242 20250313 160100 525819380 12290 12290 12290 12290 11640
243 20250313 160000 525819380 12290 12290 12290 12290 0
244 20250313 155900 525819380 12290 12290 12290 12290 0
245 20250313 155800 525819380 12290 12290 12290 12290 0
246 20250313 155700 525819380 12290 12290 12290 12290 0
247 20250313 155600 525819380 12290 12290 12290 12290 0
248 20250313 155500 525819380 12290 12290 12290 12290 0
249 20250313 155400 525819380 12290 12290 12290 12290 0
250 20250313 155300 525819380 12290 12290 12290 12290 0
251 20250313 155200 525819380 12290 12290 12290 12290 0
252 20250313 155100 525819380 12290 12290 12290 12290 0
253 20250313 155000 525819380 12290 12290 12290 12290 0
254 20250313 154900 525819380 12290 12290 12290 12290 0
255 20250313 154800 525819380 12290 12290 12290 12290 0
256 20250313 154700 525819380 12290 12290 12290 12290 0
257 20250313 154600 525819380 12290 12290 12290 12290 0
258 20250313 154500 525819380 12290 12290 12290 12290 0
259 20250313 154400 525819380 12290 12290 12290 12290 0
260 20250313 154300 525819380 12290 12290 12290 12290 0
261 20250313 154200 525819380 12290 12290 12290 12290 0
262 20250313 154100 525819380 12290 12290 12290 12290 0
263 20250313 154000 525819380 12290 12290 12290 12290 0
264 20250313 153900 525819380 12290 12290 12290 12290 0
265 20250313 153800 525819380 12290 12290 12290 12290 0
266 20250313 153700 525819380 12290 12290 12290 12290 0
267 20250313 153600 525819380 12290 12290 12290 12290 0
268 20250313 153500 525819380 12290 12290 12290 12290 0
269 20250313 153400 525819380 12290 12290 12290 12290 0
270 20250313 153300 525819380 12290 12290 12290 12290 0
271 20250313 153200 525819380 12290 12290 12290 12290 11640
272 20250313 153100 525819380 12290 12290 12290 12290 11640
273 20250313 153000 382763780 11820 11820 11820 11820 0
274 20250313 152900 382763780 11820 11820 11820 11820 0
275 20250313 152800 382763780 11820 11820 11820 11820 0
276 20250313 152700 382763780 11820 11820 11820 11820 0
277 20250313 152600 382763780 11820 11820 11820 11820 0
278 20250313 152500 382763780 11820 11820 11820 11820 0
279 20250313 152400 382763780 11820 11820 11820 11820 0
280 20250313 152300 382763780 11820 11820 11820 11820 0
281 20250313 152200 382763780 11820 11820 11820 11820 0
282 20250313 152100 382763780 11820 11820 11820 11820 0
283 20250313 152000 382763780 11820 11820 11820 11820 0
284 20250313 151900 382763780 11820 11780 11820 11750 292
285 20250313 151800 379325220 11770 11800 11800 11770 166
286 20250313 151700 377368510 11810 11810 11820 11800 79
287 20250313 151600 376435260 11820 11840 11840 11810 44
288 20250313 151500 375915330 11850 11880 11890 11850 917
289 20250313 151400 365038590 11870 11860 11880 11860 112
290 20250313 151300 363709660 11850 11860 11860 11840 90
291 20250313 151200 362642720 11850 11840 11850 11830 157
292 20250313 151100 360783260 11830 11820 11850 11810 31
293 20250313 151000 360416730 11850 11850 11850 11810 180
294 20250313 150900 358285520 11840 11840 11850 11830 163
295 20250313 150800 356355430 11830 11820 11830 11820 117
296 20250313 150700 354971880 11820 11800 11820 11800 93
297 20250313 150600 353874020 11790 11780 11790 11780 159
298 20250313 150500 352000520 11770 11760 11780 11760 67
299 20250313 150400 351211980 11780 11780 11780 11760 64
300 20250313 150300 350458360 11760 11770 11780 11760 55
301 20250313 150200 349811030 11770 11800 11800 11770 96
302 20250313 150100 348679800 11780 11820 11820 11780 106
303 20250313 150000 347429300 11820 11820 11820 11820 48
304 20250313 145900 346861940 11820 11820 11820 11820 34
305 20250313 145800 346460060 11820 11820 11820 11820 62
306 20250313 145700 345727220 11790 11830 11830 11790 142
307 20250313 145600 344047520 11830 11820 11830 11820 56
308 20250313 145500 343385320 11820 11830 11830 11790 38
309 20250313 145400 342936180 11830 11820 11830 11810 212
310 20250313 145300 340431900 11820 11810 11820 11810 34
311 20250313 145200 340030300 11810 11820 11820 11780 60
312 20250313 145100 339321920 11820 11820 11820 11820 33
313 20250313 145000 338931860 11820 11800 11820 11800 153
314 20250313 144900 337124845 11800 11800 11810 11770 67
315 20250313 144800 336334565 11780 11790 11800 11760 160
316 20250313 144700 334449405 11780 11780 11780 11780 48
317 20250313 144600 333883965 11780 11790 11790 11780 34
318 20250313 144500 333483395 11790 11780 11790 11780 88
319 20250313 144400 332446275 11790 11810 11810 11790 85
320 20250313 144300 331443445 11800 11820 11820 11800 51
321 20250313 144200 330840825 11820 11820 11820 11800 289
322 20250313 144100 327429785 11820 11840 11840 11800 605
323 20250313 144000 320289165 11840 11830 11840 11820 37
324 20250313 143900 319851275 11860 11860 11860 11860 48
325 20250313 143800 319281995 11860 11850 11860 11850 968
326 20250313 143700 307810835 11840 11820 11840 11800 315
327 20250313 143600 304088595 11820 11810 11820 11810 34
328 20250313 143500 303686855 11810 11830 11830 11800 45
329 20250313 143400 303155145 11820 11820 11820 11820 48
330 20250313 143300 302587785 11820 11820 11820 11790 60
331 20250313 143200 301878725 11810 11830 11830 11810 73
332 20250313 143100 301016195 11840 11860 11860 11810 354
333 20250313 143000 296831835 11830 11880 11880 11830 373
334 20250313 142900 292417735 11880 11800 11880 11800 38
335 20250313 142800 291967095 11890 11890 11890 11850 217
336 20250313 142700 289393725 11900 11900 11900 11900 35
337 20250313 142600 288977225 11780 11780 11780 11780 193
338 20250313 142500 286703685 11760 11780 11780 11760 33
339 20250313 142400 286315145 11780 11780 11780 11780 19
340 20250313 142300 286091325 11780 11770 11780 11770 20
341 20250313 142200 285855865 11770 11780 11780 11770 20
342 20250313 142100 285620405 11750 11770 11780 11750 46
343 20250313 142000 285079045 11780 11760 11780 11760 69
344 20250313 141900 284266925 11760 11780 11780 11760 37
345 20250313 141800 283831705 11780 11780 11780 11780 34
346 20250313 141700 283431185 11780 11780 11780 11780 14
347 20250313 141600 283266265 11780 11780 11780 11780 20
348 20250313 141500 283030665 11780 11770 11780 11770 37
349 20250313 141400 282594865 11760 11750 11760 11750 247
350 20250313 141300 279692335 11750 11750 11750 11750 19
351 20250313 141200 279469085 11730 11750 11750 11730 84
352 20250313 141100 278483345 11750 11750 11750 11750 6
353 20250313 141000 278412845 11730 11750 11750 11730 69
354 20250313 140900 277603355 11740 11730 11740 11730 69
355 20250313 140800 276793925 11750 11740 11750 11740 15
356 20250313 140700 276617765 11740 11740 11740 11740 2
357 20250313 140600 276594285 11740 11750 11750 11740 17
358 20250313 140500 276394645 11740 11740 11740 11740 26
359 20250313 140400 276089405 11750 11750 11750 11750 6
360 20250313 140300 276018905 11750 11740 11750 11740 7
361 20250313 140200 275936665 11750 11750 11750 11750 5
362 20250313 140100 275877915 11740 11750 11750 11740 25
363 20250313 140000 275584355 11750 11750 11750 11750 6
364 20250313 135900 275513855 11750 11750 11750 11750 6
365 20250313 135800 275443355 11760 11760 11760 11760 30
366 20250313 135700 275090555 11770 11770 11770 11770 5
367 20250313 135600 275031705 11770 11770 11770 11770 6
368 20250313 135500 274961085 11760 11760 11760 11760 14
369 20250313 135400 274796445 11750 11750 11750 11750 6
370 20250313 135300 274725945 11740 11740 11740 11740 3
371 20250313 135200 274690725 11740 11740 11740 11740 22
372 20250313 135100 274432445 11740 11740 11740 11740 5
373 20250313 135000 274373745 11740 11720 11740 11720 21
374 20250313 134900 274127505 11740 11750 11750 11710 93
375 20250313 134800 273035515 11750 11750 11750 11750 6
376 20250313 134700 272965015 11710 11720 11730 11710 355
377 20250313 134600 268803465 11720 11710 11720 11710 259
378 20250313 134500 265770525 11720 11710 11720 11710 69
379 20250313 134400 264962475 11720 11720 11720 11720 7
380 20250313 134300 264880435 11720 11720 11720 11720 91
381 20250313 134200 263813915 11720 11720 11720 11720 6
382 20250313 134100 263743595 11710 11740 11740 11710 249
383 20250313 134000 260823205 11740 11730 11740 11730 57
384 20250313 133900 260154545 11730 11750 11760 11730 81
385 20250313 133800 259204045 11750 11730 11760 11730 12
386 20250313 133700 259063075 11730 11760 11760 11730 58
387 20250313 133600 258382555 11760 11760 11760 11760 6
388 20250313 133500 258311995 11740 11760 11760 11740 103
389 20250313 133400 257102675 11760 11760 11760 11760 6
390 20250313 133300 257032115 11750 11760 11760 11750 14
391 20250313 133200 256867555 11760 11760 11760 11760 6
392 20250313 133100 256796995 11750 11750 11750 11750 1
393 20250313 133000 256785245 11750 11760 11760 11750 17
394 20250313 132900 256585445 11750 11750 11750 11750 0
395 20250313 132800 256585445 11750 11750 11750 11750 68
396 20250313 132700 255786445 11740 11740 11740 11740 0
397 20250313 132600 255786445 11740 11750 11750 11740 13
398 20250313 132500 255633705 11760 11760 11760 11760 0
399 20250313 132400 255633705 11760 11760 11760 11760 1
400 20250313 132300 255621945 11740 11740 11740 11740 0
401 20250313 132200 255621945 11740 11740 11740 11740 0
402 20250313 132100 255621945 11740 11740 11740 11740 0
403 20250313 132000 255621945 11740 11740 11740 11740 0
404 20250313 131900 255621945 11740 11740 11740 11740 0
405 20250313 131800 255621945 11740 11740 11740 11740 5
406 20250313 131700 255563245 11740 11740 11740 11740 0
407 20250313 131600 255563245 11740 11740 11740 11740 0
408 20250313 131500 255563245 11740 11740 11740 11740 0
409 20250313 131400 255563245 11740 11740 11740 11740 0
410 20250313 131300 255563245 11740 11740 11740 11740 0
411 20250313 131200 255563245 11740 11740 11740 11740 56
412 20250313 131100 254905805 11740 11740 11740 11740 154
413 20250313 131000 253097845 11740 11750 11750 11740 5
414 20250313 130900 253039105 11750 11750 11750 11750 7
415 20250313 130800 252956855 11750 11750 11750 11750 0
416 20250313 130700 252956855 11750 11750 11750 11750 0
417 20250313 130600 252956855 11750 11750 11750 11750 0
418 20250313 130500 252956855 11750 11750 11750 11750 0
419 20250313 130400 252956855 11750 11750 11750 11750 11
420 20250313 130300 252827605 11740 11770 11770 11740 11
421 20250313 130200 252698325 11760 11760 11760 11760 0
422 20250313 130100 252698325 11760 11760 11760 11760 0
423 20250313 130000 252698325 11760 11750 11760 11750 11
424 20250313 125900 252569065 11740 11740 11740 11740 0
425 20250313 125800 252569065 11740 11770 11770 11740 11
426 20250313 125700 252439625 11770 11770 11770 11770 11
427 20250313 125600 252310155 11740 11740 11740 11740 0
428 20250313 125500 252310155 11740 11740 11740 11740 1
429 20250313 125400 252298415 11740 11740 11740 11740 0
430 20250313 125300 252298415 11740 11740 11740 11740 63
431 20250313 125200 251558795 11740 11740 11740 11740 0
432 20250313 125100 251558795 11740 11740 11740 11740 0
433 20250313 125000 251558795 11740 11740 11740 11740 0
434 20250313 124900 251558795 11740 11740 11740 11740 0
435 20250313 124800 251558795 11740 11740 11740 11740 0
436 20250313 124700 251558795 11740 11740 11740 11740 0
437 20250313 124600 251558795 11740 11750 11750 11740 2
438 20250313 124500 251535305 11770 11770 11770 11770 4
439 20250313 124400 251488225 11760 11760 11760 11760 0
440 20250313 124300 251488225 11760 11760 11760 11760 0
441 20250313 124200 251488225 11760 11760 11760 11760 0
442 20250313 124100 251488225 11760 11760 11760 11760 0
443 20250313 124000 251488225 11760 11760 11760 11760 0
444 20250313 123900 251488225 11760 11760 11760 11760 9
445 20250313 123800 251382385 11760 11760 11760 11760 6
446 20250313 123700 251311825 11730 11730 11730 11730 63
447 20250313 123600 250572835 11740 11740 11740 11740 12
448 20250313 123500 250431955 11730 11730 11730 11730 0
449 20250313 123400 250431955 11730 11730 11730 11730 0
450 20250313 123300 250431955 11730 11740 11740 11730 218
451 20250313 123200 247873885 11750 11750 11750 11750 0
452 20250313 123100 247873885 11750 11750 11750 11750 0
453 20250313 123000 247873885 11750 11740 11750 11740 188
454 20250313 122900 245666355 11740 11740 11740 11740 0
455 20250313 122800 245666355 11740 11740 11740 11740 200
456 20250313 122700 243318355 11740 11740 11740 11740 0
457 20250313 122600 243318355 11740 11740 11740 11740 10
458 20250313 122500 243200955 11740 11740 11740 11740 0
459 20250313 122400 243200955 11740 11760 11760 11740 34
460 20250313 122300 242801345 11770 11770 11770 11770 0
461 20250313 122200 242801345 11770 11770 11770 11770 0
462 20250313 122100 242801345 11770 11760 11770 11760 348
463 20250313 122000 238708855 11740 11740 11740 11740 0
464 20250313 121900 238708855 11740 11740 11740 11740 0
465 20250313 121800 238708855 11740 11740 11740 11740 0
466 20250313 121700 238708855 11740 11750 11750 11740 16
467 20250313 121600 238520865 11760 11760 11760 11760 0
468 20250313 121500 238520865 11760 11760 11760 11760 2
469 20250313 121400 238497345 11760 11760 11760 11760 0
470 20250313 121300 238497345 11760 11760 11760 11760 0
471 20250313 121200 238497345 11760 11760 11760 11760 0
472 20250313 121100 238497345 11760 11760 11760 11760 1
473 20250313 121000 238485585 11750 11750 11750 11750 0
474 20250313 120900 238485585 11750 11750 11750 11750 0
475 20250313 120800 238485585 11750 11760 11760 11750 616
476 20250313 120700 231242805 11770 11770 11770 11770 613
477 20250313 120600 224027795 11790 11790 11790 11790 0
478 20250313 120500 224027795 11790 11790 11790 11790 1
479 20250313 120400 224016005 11790 11790 11790 11790 0
480 20250313 120300 224016005 11790 11790 11790 11790 0
481 20250313 120200 224016005 11790 11790 11790 11790 0
482 20250313 120100 224016005 11790 11790 11790 11790 20
483 20250313 120000 223780205 11790 11790 11790 11790 1
484 20250313 115900 223768415 11790 11790 11790 11790 0
485 20250313 115800 223768415 11790 11790 11790 11790 0
486 20250313 115700 223768415 11790 11790 11790 11790 50
487 20250313 115600 223178915 11770 11770 11770 11770 0
488 20250313 115500 223178915 11770 11770 11770 11770 0
489 20250313 115400 223178915 11770 11770 11770 11770 1
490 20250313 115300 223167145 11790 11790 11790 11790 1
491 20250313 115200 223155355 11790 11790 11790 11790 0
492 20250313 115100 223155355 11790 11790 11790 11790 16
493 20250313 115000 222966715 11770 11770 11770 11770 0
494 20250313 114900 222966715 11770 11770 11770 11770 0
495 20250313 114800 222966715 11770 11770 11770 11770 0
496 20250313 114700 222966715 11770 11770 11770 11770 0
497 20250313 114600 222966715 11770 11770 11770 11770 0
498 20250313 114500 222966715 11770 11780 11780 11770 97
499 20250313 114400 221824815 11780 11780 11780 11780 0
500 20250313 114300 221824815 11780 11800 11800 11780 90
501 20250313 114200 220763415 11800 11800 11800 11800 170
502 20250313 114100 218757415 11790 11790 11790 11790 13
503 20250313 114000 218604145 11780 11780 11780 11780 0
504 20250313 113900 218604145 11780 11780 11780 11780 13
505 20250313 113800 218451005 11780 11780 11780 11780 0
506 20250313 113700 218451005 11780 11780 11780 11780 72
507 20250313 113600 217602845 11780 11790 11790 11760 793
508 20250313 113500 208266195 11790 11780 11790 11780 255
509 20250313 113400 205262105 11770 11770 11770 11770 0
510 20250313 113300 205262105 11770 11770 11770 11770 0
511 20250313 113200 205262105 11770 11770 11770 11770 22
512 20250313 113100 205003165 11770 11790 11790 11770 127
513 20250313 113000 203507215 11790 11790 11790 11790 0
514 20250313 112900 203507215 11790 11790 11790 11790 14
515 20250313 112800 203342155 11790 11790 11790 11790 47
516 20250313 112700 202788025 11790 11790 11790 11790 10
517 20250313 112600 202670125 11790 11805 11805 11790 312
518 20250313 112500 198988475 11805 11805 11805 11805 56
519 20250313 112400 198327395 11800 11800 11800 11800 0
520 20250313 112300 198327395 11800 11800 11800 11800 0
521 20250313 112200 198327395 11800 11800 11800 11800 131
522 20250313 112100 196781595 11810 11810 11810 11810 0
523 20250313 112000 196781595 11810 11810 11810 11810 0
524 20250313 111900 196781595 11810 11810 11810 11810 1
525 20250313 111800 196769785 11810 11810 11810 11810 0
526 20250313 111700 196769785 11810 11820 11820 11810 320
527 20250313 111600 192988535 11820 11820 11820 11820 0
528 20250313 111500 192988535 11820 11830 11830 11820 82
529 20250313 111400 192019105 11830 11830 11830 11830 165
530 20250313 111300 190067155 11840 11840 11840 11830 375
531 20250313 111200 185627335 11850 11850 11850 11850 500
532 20250313 111100 179702335 11860 11870 11870 11860 391
533 20250313 111000 175061695 11850 11880 11880 11850 146
534 20250313 110900 173328275 11860 11880 11880 11860 25
535 20250313 110800 173031535 11880 11880 11880 11880 12
536 20250313 110700 172888975 11880 11880 11880 11880 0
537 20250313 110600 172888975 11880 11860 11880 11860 147
538 20250313 110500 171144985 11860 11860 11860 11860 0
539 20250313 110400 171144985 11860 11860 11860 11860 0
540 20250313 110300 171144985 11860 11860 11860 11860 0
541 20250313 110200 171144985 11860 11870 11870 11860 46
542 20250313 110100 170599415 11940 11940 11940 11940 0
543 20250313 110000 170599415 11940 11870 11940 11870 71
544 20250313 105900 169754555 11860 11860 11860 11860 43
545 20250313 105800 169244575 11870 11870 11870 11870 7
546 20250313 105700 169161485 11860 11860 11860 11860 13
547 20250313 105600 169007305 11860 11870 11870 11860 78
548 20250313 105500 168081525 11930 11940 11940 11930 5
549 20250313 105400 168021865 11940 11940 11940 11940 0
550 20250313 105300 168021865 11940 11850 11940 11850 20
551 20250313 105200 167783965 11850 11860 11860 11850 66
552 20250313 105100 167001515 11950 11950 11950 11950 11
553 20250313 105000 166870065 11860 11950 11950 11860 11
554 20250313 104900 166739515 11870 11870 11870 11870 210
555 20250313 104800 164246815 11950 11950 11950 11950 0
556 20250313 104700 164246815 11950 11950 11950 11950 1
557 20250313 104600 164234865 11950 11890 11950 11890 101
558 20250313 104500 163032175 11870 11850 11870 11850 251
559 20250313 104400 160053335 11850 11850 11850 11850 210
560 20250313 104300 157564835 11850 11890 11890 11850 63
561 20250313 104200 156817315 11890 11880 11890 11880 102
562 20250313 104100 155604975 11880 11870 11890 11870 171
563 20250313 104000 153574175 11870 11870 11870 11870 0
564 20250313 103900 153574175 11870 11890 11890 11870 214
565 20250313 103800 151032005 11950 11950 11950 11950 0
566 20250313 103700 151032005 11950 11950 11950 11950 0
567 20250313 103600 151032005 11950 11950 11950 11950 0
568 20250313 103500 151032005 11950 11950 11950 11950 0
569 20250313 103400 151032005 11950 11950 11950 11950 0
570 20250313 103300 151032005 11950 11950 11950 11950 0
571 20250313 103200 151032005 11950 11950 11950 11950 0
572 20250313 103100 151032005 11950 11950 11950 11950 0
573 20250313 103000 151032005 11950 11950 11950 11950 0
574 20250313 102900 151032005 11950 11950 11950 11950 0
575 20250313 102800 151032005 11950 11950 11950 11950 0
576 20250313 102700 151032005 11950 11900 11950 11900 517
577 20250313 102600 144877915 11900 11900 11900 11900 0
578 20250313 102500 144877915 11900 11900 11900 11900 17
579 20250313 102400 144675615 11940 11940 11940 11940 0
580 20250313 102300 144675615 11940 11940 11940 11940 0
581 20250313 102200 144675615 11940 11940 11940 11940 0
582 20250313 102100 144675615 11940 11870 11940 11870 59
583 20250313 102000 143975215 11960 11960 11960 11960 0
584 20250313 101900 143975215 11960 11960 11960 11960 0
585 20250313 101800 143975215 11960 11960 11960 11960 0
586 20250313 101700 143975215 11960 11960 11960 11960 0
587 20250313 101600 143975215 11960 11870 11960 11870 5
588 20250313 101500 143915685 12000 12000 12000 12000 0
589 20250313 101400 143915685 12000 12000 12000 12000 0
590 20250313 101300 143915685 12000 12000 12000 12000 0
591 20250313 101200 143915685 12000 12000 12000 12000 0
592 20250313 101100 143915685 12000 12000 12000 12000 0
593 20250313 101000 143915685 12000 12000 12000 12000 0
594 20250313 100900 143915685 12000 12000 12000 12000 0
595 20250313 100800 143915685 12000 12000 12000 12000 0
596 20250313 100700 143915685 12000 11940 12000 11940 92
597 20250313 100600 142815215 11940 11940 11940 11940 1
598 20250313 100500 142803275 11940 11940 11940 11940 0
599 20250313 100400 142803275 11940 11900 11940 11860 444
600 20250313 100300 137522485 11940 11940 11940 11940 0
601 20250313 100200 137522485 11940 11930 11940 11930 100
602 20250313 100100 136328815 11940 11880 11940 11880 65
603 20250313 100000 135555935 11880 11880 11880 11850 147
604 20250313 095900 133811315 11890 11890 11890 11890 24
605 20250313 095800 133525955 11920 11900 11920 11890 79
606 20250313 095700 132585965 11910 11930 11930 11910 41
607 20250313 095600 132097455 11930 11930 11930 11930 50
608 20250313 095500 131500955 11930 11930 11930 11910 15
609 20250313 095400 131322265 11910 11910 11910 11910 40
610 20250313 095300 130845865 11940 11940 11940 11940 0
611 20250313 095200 130845865 11940 11940 11950 11920 18
612 20250313 095100 130631195 11910 11970 11970 11910 61
613 20250313 095000 129903995 11940 11950 11950 11940 162
614 20250313 094900 127969655 11980 11980 11980 11980 0
615 20250313 094800 127969655 11980 11990 12000 11960 194
616 20250313 094700 125643585 12000 11990 12000 11970 176
617 20250313 094600 123533015 12000 12000 12000 12000 51
618 20250313 094500 122921015 12000 12000 12000 12000 0
619 20250313 094400 122921015 12000 12000 12000 12000 1
620 20250313 094300 122909015 12000 12000 12000 12000 1
621 20250313 094200 122897015 12000 12000 12000 12000 1
622 20250313 094100 122885015 11980 11980 11980 11980 0
623 20250313 094000 122885015 11980 11980 11980 11980 0
624 20250313 093900 122885015 11980 11980 11980 11980 0
625 20250313 093800 122885015 11980 11980 11980 11970 35
626 20250313 093700 122465765 11980 11930 12000 11930 5
627 20250313 093600 122405995 11930 11930 11930 11860 84
628 20250313 093500 121404935 11930 11910 12020 11840 208
629 20250313 093400 118933905 11910 11880 11910 11880 5
630 20250313 093300 118874475 11840 11850 11850 11830 194
631 20250313 093200 116577605 11860 11830 11860 11830 115
632 20250313 093100 115215825 11830 11850 11850 11830 16
633 20250313 093000 115026485 11820 11850 11850 11810 1765
634 20250313 092900 94179185 11820 11810 11900 11810 249
635 20250313 092800 91238275 11810 11810 11810 11810 5
636 20250313 092700 91179225 11810 11850 11850 11810 178
637 20250313 092600 89075585 11860 11860 11860 11860 1
638 20250313 092500 89063725 11850 11860 11860 11850 238
639 20250313 092400 86241435 11880 11860 11880 11860 27
640 20250313 092300 85921195 11860 11860 11860 11860 291
641 20250313 092200 82469935 11840 11840 11860 11840 301
642 20250313 092100 78906075 11840 11860 11860 11820 264
643 20250313 092000 75780925 11860 11860 11860 11860 0
644 20250313 091900 75780925 11860 11870 11870 11860 2
645 20250313 091800 75757195 11880 11890 11890 11880 61
646 20250313 091700 75032415 11860 11870 11870 11860 234
647 20250313 091600 72257145 11870 11900 11900 11870 42
648 20250313 091500 71758025 11910 11910 11910 11910 0
649 20250313 091400 71758025 11910 11920 11920 11880 129
650 20250313 091300 70221985 11930 12010 12010 11930 1390
651 20250313 091200 53553445 12020 12020 12020 12020 3
652 20250313 091100 53517385 12030 12020 12030 12020 114
653 20250313 091000 52146855 12020 12020 12020 12020 0
654 20250313 090900 52146855 12020 12050 12080 12010 666
655 20250313 090800 44127875 12050 12070 12070 12030 1014
656 20250313 090700 31901775 12040 11970 12080 11970 366
657 20250313 090600 27503385 12030 12060 12060 11960 255
658 20250313 090500 24441895 12060 12000 12080 11960 79
659 20250313 090400 23494395 11980 12010 12050 11970 566
660 20250313 090300 16707295 12080 12000 12120 11970 136
661 20250313 090200 15074590 12000 11960 12000 11950 201
662 20250313 090100 12672210 12000 12010 12010 11960 196
663 20250313 090000 10321240 12000 12190 12190 12000 856