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

696
166480/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,203400,839788388,3720,3720,3720,3720,1082
20250313,203300,839788388,3720,3720,3720,3720,0
20250313,203200,839788388,3720,3720,3720,3720,0
20250313,203100,839788388,3720,3720,3720,3720,0
20250313,203000,839788388,3720,3720,3720,3720,0
20250313,202900,839788388,3720,3720,3720,3720,0
20250313,202800,839788388,3720,3720,3720,3720,0
20250313,202700,839788388,3720,3720,3720,3720,0
20250313,202600,839788388,3720,3720,3720,3720,0
20250313,202500,839788388,3720,3720,3720,3720,0
20250313,202400,839788388,3720,3720,3720,3720,0
20250313,202300,839788388,3720,3720,3720,3720,0
20250313,202200,839788388,3720,3720,3720,3720,0
20250313,202100,839788388,3720,3720,3720,3720,0
20250313,202000,839788388,3720,3720,3720,3720,0
20250313,201900,839788388,3720,3720,3720,3720,0
20250313,201800,839788388,3720,3720,3720,3720,0
20250313,201700,839788388,3720,3720,3720,3720,0
20250313,201600,839788388,3720,3720,3720,3720,0
20250313,201500,839788388,3720,3720,3720,3720,0
20250313,201400,839788388,3720,3720,3720,3720,0
20250313,201300,839788388,3720,3720,3720,3720,0
20250313,201200,839788388,3720,3720,3720,3720,0
20250313,201100,839788388,3720,3720,3720,3720,0
20250313,201000,839788388,3720,3720,3720,3720,0
20250313,200900,839788388,3720,3720,3720,3720,0
20250313,200800,839788388,3720,3720,3720,3720,0
20250313,200700,839788388,3720,3720,3720,3720,0
20250313,200600,839788388,3720,3720,3720,3720,0
20250313,200500,839788388,3720,3720,3720,3720,0
20250313,200400,839788388,3720,3720,3720,3720,1082
20250313,200300,839788388,3720,3720,3720,3720,0
20250313,200200,839788388,3720,3720,3720,3720,0
20250313,200100,839788388,3720,3720,3720,3720,0
20250313,200000,839788388,3720,3720,3720,3720,0
20250313,195900,839788388,3720,3720,3720,3720,0
20250313,195800,839788388,3720,3720,3720,3720,0
20250313,195700,839788388,3720,3720,3720,3720,0
20250313,195600,839788388,3720,3720,3720,3720,0
20250313,195500,839788388,3720,3720,3720,3720,0
20250313,195400,839788388,3720,3720,3720,3720,0
20250313,195300,839788388,3720,3720,3720,3720,0
20250313,195200,839788388,3720,3720,3720,3720,0
20250313,195100,839788388,3720,3720,3720,3720,0
20250313,195000,839788388,3720,3720,3720,3720,0
20250313,194900,839788388,3720,3720,3720,3720,0
20250313,194800,839788388,3720,3720,3720,3720,0
20250313,194700,839788388,3720,3720,3720,3720,0
20250313,194600,839788388,3720,3720,3720,3720,0
20250313,194500,839788388,3720,3720,3720,3720,0
20250313,194400,839788388,3720,3720,3720,3720,0
20250313,194300,839788388,3720,3720,3720,3720,0
20250313,194200,839788388,3720,3720,3720,3720,0
20250313,194100,839788388,3720,3720,3720,3720,0
20250313,194000,839788388,3720,3720,3720,3720,0
20250313,193900,839788388,3720,3720,3720,3720,0
20250313,193800,839788388,3720,3720,3720,3720,0
20250313,193700,839788388,3720,3720,3720,3720,0
20250313,193600,839788388,3720,3720,3720,3720,0
20250313,193500,839788388,3720,3720,3720,3720,0
20250313,193400,839788388,3720,3720,3720,3720,1082
20250313,193300,839788388,3720,3720,3720,3720,0
20250313,193200,839788388,3720,3720,3720,3720,0
20250313,193100,839788388,3720,3720,3720,3720,0
20250313,193000,839788388,3720,3720,3720,3720,0
20250313,192900,839788388,3720,3720,3720,3720,0
20250313,192800,839788388,3720,3720,3720,3720,0
20250313,192700,839788388,3720,3720,3720,3720,0
20250313,192600,839788388,3720,3720,3720,3720,0
20250313,192500,839788388,3720,3720,3720,3720,0
20250313,192400,839788388,3720,3720,3720,3720,0
20250313,192300,839788388,3720,3720,3720,3720,0
20250313,192200,839788388,3720,3720,3720,3720,0
20250313,192100,839788388,3720,3720,3720,3720,0
20250313,192000,839788388,3720,3720,3720,3720,0
20250313,191900,839788388,3720,3720,3720,3720,0
20250313,191800,839788388,3720,3720,3720,3720,0
20250313,191700,839788388,3720,3720,3720,3720,0
20250313,191600,839788388,3720,3720,3720,3720,0
20250313,191500,839788388,3720,3720,3720,3720,0
20250313,191400,839788388,3720,3720,3720,3720,0
20250313,191300,839788388,3720,3720,3720,3720,0
20250313,191200,839788388,3720,3720,3720,3720,0
20250313,191100,839788388,3720,3720,3720,3720,0
20250313,191000,839788388,3720,3720,3720,3720,0
20250313,190900,839788388,3720,3720,3720,3720,0
20250313,190800,839788388,3720,3720,3720,3720,0
20250313,190700,839788388,3720,3720,3720,3720,0
20250313,190600,839788388,3720,3720,3720,3720,0
20250313,190500,839788388,3720,3720,3720,3720,0
20250313,190400,839788388,3720,3720,3720,3720,1082
20250313,190300,839788388,3720,3720,3720,3720,0
20250313,190200,839788388,3720,3720,3720,3720,0
20250313,190100,839788388,3720,3720,3720,3720,0
20250313,190000,839788388,3720,3720,3720,3720,0
20250313,185900,839788388,3720,3720,3720,3720,0
20250313,185800,839788388,3720,3720,3720,3720,0
20250313,185700,839788388,3720,3720,3720,3720,0
20250313,185600,839788388,3720,3720,3720,3720,0
20250313,185500,839788388,3720,3720,3720,3720,0
20250313,185400,839788388,3720,3720,3720,3720,0
20250313,185300,839788388,3720,3720,3720,3720,0
20250313,185200,839788388,3720,3720,3720,3720,0
20250313,185100,839788388,3720,3720,3720,3720,0
20250313,185000,839788388,3720,3720,3720,3720,0
20250313,184900,839788388,3720,3720,3720,3720,0
20250313,184800,839788388,3720,3720,3720,3720,0
20250313,184700,839788388,3720,3720,3720,3720,0
20250313,184600,839788388,3720,3720,3720,3720,0
20250313,184500,839788388,3720,3720,3720,3720,0
20250313,184400,839788388,3720,3720,3720,3720,0
20250313,184300,839788388,3720,3720,3720,3720,0
20250313,184200,839788388,3720,3720,3720,3720,0
20250313,184100,839788388,3720,3720,3720,3720,0
20250313,184000,839788388,3720,3720,3720,3720,0
20250313,183900,839788388,3720,3720,3720,3720,0
20250313,183800,839788388,3720,3720,3720,3720,0
20250313,183700,839788388,3720,3720,3720,3720,0
20250313,183600,839788388,3720,3720,3720,3720,0
20250313,183500,839788388,3720,3720,3720,3720,0
20250313,183400,839788388,3720,3720,3720,3720,1082
20250313,183300,839788388,3720,3720,3720,3720,0
20250313,183200,839788388,3720,3720,3720,3720,0
20250313,183100,839788388,3720,3720,3720,3720,0
20250313,183000,839788388,3720,3720,3720,3720,0
20250313,182900,839788388,3720,3720,3720,3720,0
20250313,182800,839788388,3720,3720,3720,3720,0
20250313,182700,839788388,3720,3720,3720,3720,0
20250313,182600,839788388,3720,3720,3720,3720,0
20250313,182500,839788388,3720,3720,3720,3720,0
20250313,182400,839788388,3720,3720,3720,3720,0
20250313,182300,839788388,3720,3720,3720,3720,0
20250313,182200,839788388,3720,3720,3720,3720,0
20250313,182100,839788388,3720,3720,3720,3720,0
20250313,182000,839788388,3720,3720,3720,3720,0
20250313,181900,839788388,3720,3720,3720,3720,0
20250313,181800,839788388,3720,3720,3720,3720,0
20250313,181700,839788388,3720,3720,3720,3720,0
20250313,181600,839788388,3720,3720,3720,3720,0
20250313,181500,839788388,3720,3720,3720,3720,0
20250313,181400,839788388,3720,3720,3720,3720,0
20250313,181300,839788388,3720,3720,3720,3720,0
20250313,181200,839788388,3720,3720,3720,3720,0
20250313,181100,839788388,3720,3720,3720,3720,0
20250313,181000,839788388,3720,3720,3720,3720,0
20250313,180900,839788388,3720,3720,3720,3720,0
20250313,180800,839788388,3720,3720,3720,3720,0
20250313,180700,839788388,3720,3720,3720,3720,0
20250313,180600,839788388,3720,3720,3720,3720,0
20250313,180500,839788388,3720,3720,3720,3720,0
20250313,180400,839788388,3720,3720,3720,3720,1082
20250313,180300,839788388,3720,3720,3720,3720,0
20250313,180200,839788388,3720,3720,3720,3720,0
20250313,180100,839788388,3720,3720,3720,3720,0
20250313,180000,839788388,3720,3720,3720,3720,0
20250313,175900,839788388,3720,3720,3720,3720,0
20250313,175800,839788388,3720,3720,3720,3720,0
20250313,175700,839788388,3720,3720,3720,3720,0
20250313,175600,839788388,3720,3720,3720,3720,0
20250313,175500,839788388,3720,3720,3720,3720,0
20250313,175400,839788388,3720,3720,3720,3720,0
20250313,175300,839788388,3720,3720,3720,3720,0
20250313,175200,839788388,3720,3720,3720,3720,0
20250313,175100,839788388,3720,3720,3720,3720,0
20250313,175000,839788388,3720,3720,3720,3720,0
20250313,174900,839788388,3720,3720,3720,3720,0
20250313,174800,839788388,3720,3720,3720,3720,0
20250313,174700,839788388,3720,3720,3720,3720,0
20250313,174600,839788388,3720,3720,3720,3720,0
20250313,174500,839788388,3720,3720,3720,3720,0
20250313,174400,839788388,3720,3720,3720,3720,0
20250313,174300,839788388,3720,3720,3720,3720,0
20250313,174200,839788388,3720,3720,3720,3720,0
20250313,174100,839788388,3720,3720,3720,3720,0
20250313,174000,839788388,3720,3720,3720,3720,0
20250313,173900,839788388,3720,3720,3720,3720,0
20250313,173800,839788388,3720,3720,3720,3720,0
20250313,173700,839788388,3720,3720,3720,3720,0
20250313,173600,839788388,3720,3720,3720,3720,0
20250313,173500,839788388,3720,3720,3720,3720,0
20250313,173400,839788388,3720,3720,3720,3720,1082
20250313,173300,839788388,3720,3720,3720,3720,0
20250313,173200,839788388,3720,3720,3720,3720,0
20250313,173100,839788388,3720,3720,3720,3720,0
20250313,173000,839788388,3720,3720,3720,3720,0
20250313,172900,839788388,3720,3720,3720,3720,0
20250313,172800,839788388,3720,3720,3720,3720,0
20250313,172700,839788388,3720,3720,3720,3720,0
20250313,172600,839788388,3720,3720,3720,3720,0
20250313,172500,839788388,3720,3720,3720,3720,0
20250313,172400,839788388,3720,3720,3720,3720,0
20250313,172300,839788388,3720,3720,3720,3720,0
20250313,172200,839788388,3720,3720,3720,3720,0
20250313,172100,839788388,3720,3720,3720,3720,0
20250313,172000,839788388,3720,3720,3720,3720,0
20250313,171900,839788388,3720,3720,3720,3720,0
20250313,171800,839788388,3720,3720,3720,3720,0
20250313,171700,839788388,3720,3720,3720,3720,0
20250313,171600,839788388,3720,3720,3720,3720,0
20250313,171500,839788388,3720,3720,3720,3720,0
20250313,171400,839788388,3720,3720,3720,3720,0
20250313,171300,839788388,3720,3720,3720,3720,0
20250313,171200,839788388,3720,3720,3720,3720,0
20250313,171100,839788388,3720,3720,3720,3720,0
20250313,171000,839788388,3720,3720,3720,3720,0
20250313,170900,839788388,3720,3720,3720,3720,0
20250313,170800,839788388,3720,3720,3720,3720,0
20250313,170700,839788388,3720,3720,3720,3720,0
20250313,170600,839788388,3720,3720,3720,3720,0
20250313,170500,839788388,3720,3720,3720,3720,0
20250313,170400,839788388,3720,3720,3720,3720,1082
20250313,170300,839788388,3720,3720,3720,3720,0
20250313,170200,839788388,3720,3720,3720,3720,0
20250313,170100,839788388,3720,3720,3720,3720,0
20250313,170000,839788388,3720,3720,3720,3720,0
20250313,165900,839788388,3720,3720,3720,3720,0
20250313,165800,839788388,3720,3720,3720,3720,0
20250313,165700,839788388,3720,3720,3720,3720,0
20250313,165600,839788388,3720,3720,3720,3720,0
20250313,165500,839788388,3720,3720,3720,3720,0
20250313,165400,839788388,3720,3720,3720,3720,0
20250313,165300,839788388,3720,3720,3720,3720,0
20250313,165200,839788388,3720,3720,3720,3720,0
20250313,165100,839788388,3720,3720,3720,3720,0
20250313,165000,839788388,3720,3720,3720,3720,0
20250313,164900,839788388,3720,3720,3720,3720,0
20250313,164800,839788388,3720,3720,3720,3720,0
20250313,164700,839788388,3720,3720,3720,3720,0
20250313,164600,839788388,3720,3720,3720,3720,0
20250313,164500,839788388,3720,3720,3720,3720,0
20250313,164400,839788388,3720,3720,3720,3720,0
20250313,164300,839788388,3720,3720,3720,3720,0
20250313,164200,839788388,3720,3720,3720,3720,0
20250313,164100,839788388,3720,3720,3720,3720,0
20250313,164000,839788388,3720,3720,3720,3720,0
20250313,163900,839788388,3720,3720,3720,3720,0
20250313,163800,839788388,3720,3720,3720,3720,0
20250313,163700,839788388,3720,3720,3720,3720,0
20250313,163600,839788388,3720,3720,3720,3720,0
20250313,163500,839788388,3720,3720,3720,3720,0
20250313,163400,839788388,3720,3720,3720,3720,1082
20250313,163300,839788388,3720,3720,3720,3720,0
20250313,163200,839788388,3720,3720,3720,3720,0
20250313,163100,839788388,3720,3720,3720,3720,0
20250313,163000,839788388,3720,3720,3720,3720,0
20250313,162900,839788388,3720,3720,3720,3720,0
20250313,162800,839788388,3720,3720,3720,3720,0
20250313,162700,839788388,3720,3720,3720,3720,0
20250313,162600,839788388,3720,3720,3720,3720,0
20250313,162500,839788388,3720,3720,3720,3720,0
20250313,162400,839788388,3720,3720,3720,3720,0
20250313,162300,839788388,3720,3720,3720,3720,0
20250313,162200,839788388,3720,3720,3720,3720,0
20250313,162100,839788388,3720,3720,3720,3720,0
20250313,162000,839788388,3720,3720,3720,3720,0
20250313,161900,839788388,3720,3720,3720,3720,0
20250313,161800,839788388,3720,3720,3720,3720,0
20250313,161700,839788388,3720,3720,3720,3720,0
20250313,161600,839788388,3720,3720,3720,3720,0
20250313,161500,839788388,3720,3720,3720,3720,0
20250313,161400,839788388,3720,3720,3720,3720,0
20250313,161300,839788388,3720,3720,3720,3720,0
20250313,161200,839788388,3720,3720,3720,3720,0
20250313,161100,839788388,3720,3720,3720,3720,0
20250313,161000,839788388,3720,3720,3720,3720,0
20250313,160900,839788388,3720,3720,3720,3720,0
20250313,160800,839788388,3720,3720,3720,3720,0
20250313,160700,839788388,3720,3720,3720,3720,0
20250313,160600,839788388,3720,3720,3720,3720,0
20250313,160500,839788388,3720,3720,3720,3720,0
20250313,160400,839788388,3720,3720,3720,3720,1082
20250313,160300,839788388,3720,3720,3720,3720,0
20250313,160200,839788388,3720,3720,3720,3720,0
20250313,160100,839788388,3720,3720,3720,3720,0
20250313,160000,839788388,3720,3720,3720,3720,0
20250313,155900,839788388,3720,3720,3720,3720,0
20250313,155800,839788388,3720,3720,3720,3720,0
20250313,155700,839788388,3720,3720,3720,3720,0
20250313,155600,839788388,3720,3720,3720,3720,0
20250313,155500,839788388,3720,3720,3720,3720,0
20250313,155400,839788388,3720,3720,3720,3720,0
20250313,155300,839788388,3720,3720,3720,3720,0
20250313,155200,839788388,3720,3720,3720,3720,0
20250313,155100,839788388,3720,3720,3720,3720,0
20250313,155000,839788388,3720,3720,3720,3720,0
20250313,154900,839788388,3720,3720,3720,3720,0
20250313,154800,839788388,3720,3720,3720,3720,0
20250313,154700,839788388,3720,3720,3720,3720,0
20250313,154600,839788388,3720,3720,3720,3720,0
20250313,154500,839788388,3720,3720,3720,3720,0
20250313,154400,839788388,3720,3720,3720,3720,0
20250313,154300,839788388,3720,3720,3720,3720,0
20250313,154200,839788388,3720,3720,3720,3720,0
20250313,154100,839788388,3720,3720,3720,3720,0
20250313,154000,839788388,3720,3720,3720,3720,0
20250313,153900,839788388,3720,3720,3720,3720,0
20250313,153800,839788388,3720,3720,3720,3720,0
20250313,153700,839788388,3720,3720,3720,3720,0
20250313,153600,839788388,3720,3720,3720,3720,0
20250313,153500,839788388,3720,3720,3720,3720,0
20250313,153400,839788388,3720,3720,3720,3720,1082
20250313,153300,839788388,3720,3720,3720,3720,0
20250313,153200,839788388,3720,3720,3720,3720,0
20250313,153100,839788388,3720,3720,3720,3720,0
20250313,153000,839788388,3720,3720,3720,3720,1082
20250313,152900,835763348,3715,3715,3715,3715,0
20250313,152800,835763348,3715,3715,3715,3715,0
20250313,152700,835763348,3715,3715,3715,3715,0
20250313,152600,835763348,3715,3715,3715,3715,0
20250313,152500,835763348,3715,3715,3715,3715,0
20250313,152400,835763348,3715,3715,3715,3715,0
20250313,152300,835763348,3715,3715,3715,3715,0
20250313,152200,835763348,3715,3715,3715,3715,0
20250313,152100,835763348,3715,3715,3715,3715,0
20250313,152000,835763348,3715,3715,3715,3715,0
20250313,151900,835763348,3715,3720,3720,3715,688
20250313,151800,833205533,3715,3715,3715,3715,2
20250313,151700,833198103,3710,3710,3710,3710,0
20250313,151600,833198103,3710,3710,3710,3710,5
20250313,151500,833179553,3710,3710,3710,3710,957
20250313,151400,829629083,3720,3720,3720,3720,0
20250313,151300,829629083,3720,3720,3720,3720,11
20250313,151200,829588163,3715,3715,3720,3710,1313
20250313,151100,824712553,3715,3720,3720,3715,293
20250313,151000,823622604,3715,3715,3715,3715,0
20250313,150900,823622604,3715,3715,3715,3715,0
20250313,150800,823622604,3715,3715,3715,3715,0
20250313,150700,823622604,3715,3715,3715,3715,100
20250313,150600,823251104,3710,3710,3710,3710,0
20250313,150500,823251104,3710,3710,3710,3710,0
20250313,150400,823251104,3710,3710,3710,3710,0
20250313,150300,823251104,3710,3710,3717,3710,1327
20250313,150200,818327927,3715,3725,3730,3715,8294
20250313,150100,787485492,3725,3725,3725,3725,37
20250313,150000,787347667,3730,3730,3730,3730,100
20250313,145900,786974667,3730,3725,3730,3725,508
20250313,145800,785080797,3725,3725,3725,3725,40
20250313,145700,784931797,3720,3720,3720,3720,74
20250313,145600,784656517,3720,3720,3720,3720,0
20250313,145500,784656517,3720,3725,3725,3720,352
20250313,145400,783346027,3730,3730,3730,3730,30
20250313,145300,783234127,3730,3730,3730,3730,0
20250313,145200,783234127,3730,3730,3730,3730,0
20250313,145100,783234127,3730,3735,3735,3730,437
20250313,145000,781602932,3735,3740,3740,3735,14
20250313,144900,781550637,3735,3735,3735,3735,41
20250313,144800,781397502,3735,3735,3735,3735,11
20250313,144700,781356417,3735,3735,3735,3735,0
20250313,144600,781356417,3735,3735,3735,3735,0
20250313,144500,781356417,3735,3735,3735,3735,108
20250313,144400,780953037,3740,3740,3740,3740,0
20250313,144300,780953037,3740,3740,3740,3740,0
20250313,144200,780953037,3740,3740,3740,3740,0
20250313,144100,780953037,3740,3740,3740,3740,156
20250313,144000,780369597,3740,3740,3740,3740,0
20250313,143900,780369597,3740,3740,3740,3740,0
20250313,143800,780369597,3740,3740,3740,3740,0
20250313,143700,780369597,3740,3740,3740,3740,11
20250313,143600,780328457,3750,3750,3750,3750,0
20250313,143500,780328457,3750,3750,3750,3745,5
20250313,143400,780309712,3745,3745,3745,3745,0
20250313,143300,780309712,3745,3730,3745,3730,278
20250313,143200,779271197,3735,3735,3735,3735,0
20250313,143100,779271197,3735,3735,3735,3725,7
20250313,143000,779245077,3725,3725,3735,3725,454
20250313,142900,777553752,3715,3725,3725,3715,271
20250313,142800,776546727,3715,3715,3715,3715,0
20250313,142700,776546727,3715,3715,3715,3715,1481
20250313,142600,771044812,3720,3720,3720,3720,0
20250313,142500,771044812,3720,3720,3720,3720,392
20250313,142400,769586572,3725,3725,3725,3725,1
20250313,142300,769582847,3720,3720,3720,3720,148
20250313,142200,769032287,3720,3720,3720,3720,50
20250313,142100,768846287,3720,3720,3720,3720,50
20250313,142000,768660287,3720,3720,3720,3720,2
20250313,141900,768652847,3725,3725,3725,3725,0
20250313,141800,768652847,3725,3725,3725,3725,10
20250313,141700,768615597,3730,3730,3730,3730,0
20250313,141600,768615597,3730,3730,3730,3730,0
20250313,141500,768615597,3730,3725,3730,3725,2
20250313,141400,768608142,3730,3720,3730,3720,103
20250313,141300,768223977,3730,3730,3730,3730,0
20250313,141200,768223977,3730,3710,3730,3710,261
20250313,141100,767255292,3710,3710,3710,3710,0
20250313,141000,767255292,3710,3710,3710,3710,0
20250313,140900,767255292,3710,3710,3710,3710,0
20250313,140800,767255292,3710,3715,3730,3705,6812
20250313,140700,742002277,3725,3725,3730,3725,822
20250313,140600,738940317,3710,3715,3715,3710,1589
20250313,140500,733043057,3720,3725,3725,3720,1241
20250313,140400,728426287,3725,3745,3745,3720,3092
20250313,140300,716877452,3745,3745,3745,3745,660
20250313,140200,714405752,3750,3750,3750,3750,2174
20250313,140100,706253252,3750,3755,3755,3750,211
20250313,140000,705460952,3755,3755,3755,3755,0
20250313,135900,705460952,3755,3755,3755,3755,0
20250313,135800,705460952,3755,3755,3755,3755,512
20250313,135700,703538392,3750,3750,3750,3750,0
20250313,135600,703538392,3750,3765,3765,3750,1578
20250313,135500,697610022,3765,3765,3765,3765,0
20250313,135400,697610022,3765,3765,3765,3765,0
20250313,135300,697610022,3765,3765,3765,3765,0
20250313,135200,697610022,3765,3765,3765,3765,0
20250313,135100,697610022,3765,3765,3765,3765,1
20250313,135000,697606257,3760,3772,3772,3760,1326
20250313,134900,692608956,3772,3772,3772,3772,257
20250313,134800,691639552,3775,3770,3775,3770,66
20250313,134700,691390667,3770,3770,3770,3770,15
20250313,134600,691334117,3770,3770,3770,3770,0
20250313,134500,691334117,3770,3770,3770,3770,1
20250313,134400,691330347,3760,3760,3760,3760,180
20250313,134300,690653547,3760,3760,3760,3760,15
20250313,134200,690597147,3760,3760,3760,3760,1
20250313,134100,690593387,3760,3760,3760,3760,1
20250313,134000,690589627,3760,3760,3760,3760,33
20250313,133900,690465547,3760,3775,3775,3760,6
20250313,133800,690442972,3770,3765,3770,3765,100
20250313,133700,690066142,3775,3775,3775,3775,0
20250313,133600,690066142,3775,3775,3775,3775,0
20250313,133500,690066142,3775,3775,3775,3775,0
20250313,133400,690066142,3775,3760,3775,3760,697
20250313,133300,687438672,3770,3770,3770,3760,344
20250313,133200,686144717,3770,3770,3770,3770,0
20250313,133100,686144717,3770,3770,3770,3770,0
20250313,133000,686144717,3770,3760,3770,3760,611
20250313,132900,683845637,3765,3765,3765,3765,0
20250313,132800,683845637,3765,3765,3765,3765,26
20250313,132700,683747747,3765,3765,3765,3765,0
20250313,132600,683747747,3765,3770,3770,3755,156
20250313,132500,683161737,3775,3770,3775,3770,2
20250313,132400,683154192,3775,3770,3775,3770,4
20250313,132300,683139102,3760,3760,3760,3760,0
20250313,132200,683139102,3760,3760,3760,3760,11
20250313,132100,683097742,3760,3760,3760,3760,0
20250313,132000,683097742,3760,3760,3760,3760,0
20250313,131900,683097742,3760,3760,3760,3760,100
20250313,131800,682721742,3775,3775,3775,3775,0
20250313,131700,682721742,3775,3775,3775,3775,0
20250313,131600,682721742,3775,3775,3775,3775,0
20250313,131500,682721742,3775,3775,3775,3775,0
20250313,131400,682721742,3775,3755,3775,3755,4835
20250313,131300,664556422,3750,3750,3750,3750,0
20250313,131200,664556422,3750,3750,3750,3750,0
20250313,131100,664556422,3750,3750,3750,3750,0
20250313,131000,664556422,3750,3750,3750,3750,563
20250313,130900,662445172,3750,3755,3755,3745,4021
20250313,130800,647361337,3755,3765,3765,3755,4603
20250313,130700,630055202,3760,3760,3760,3760,704
20250313,130600,627408162,3765,3765,3765,3765,0
20250313,130500,627408162,3765,3765,3765,3765,0
20250313,130400,627408162,3765,3765,3765,3765,50
20250313,130300,627219912,3765,3765,3765,3765,38
20250313,130200,627076842,3760,3770,3770,3760,242
20250313,130100,626165807,3775,3775,3775,3775,0
20250313,130000,626165807,3775,3775,3775,3775,51
20250313,125900,625973282,3770,3770,3770,3770,0
20250313,125800,625973282,3770,3770,3770,3770,0
20250313,125700,625973282,3770,3770,3770,3770,2
20250313,125600,625965742,3760,3760,3760,3760,0
20250313,125500,625965742,3760,3765,3765,3760,578
20250313,125400,623791232,3770,3770,3770,3770,0
20250313,125300,623791232,3770,3765,3770,3765,52
20250313,125200,623595442,3770,3775,3775,3770,1330
20250313,125100,618581012,3780,3780,3780,3780,0
20250313,125000,618581012,3780,3780,3780,3780,0
20250313,124900,618581012,3780,3785,3785,3780,6
20250313,124800,618558317,3780,3790,3790,3780,638
20250313,124700,616146667,3785,3785,3785,3785,1
20250313,124600,616142882,3785,3785,3785,3785,26
20250313,124500,616044472,3785,3785,3785,3785,10
20250313,124400,616006622,3785,3785,3785,3785,2
20250313,124300,615999052,3785,3785,3785,3785,12
20250313,124200,615953632,3775,3775,3775,3775,0
20250313,124100,615953632,3775,3775,3775,3775,1
20250313,124000,615949857,3775,3775,3775,3775,3
20250313,123900,615938532,3775,3775,3775,3775,0
20250313,123800,615938532,3775,3780,3780,3775,82
20250313,123700,615628972,3790,3785,3790,3780,114
20250313,123600,615197542,3785,3785,3785,3785,15
20250313,123500,615140767,3785,3785,3785,3785,0
20250313,123400,615140767,3785,3785,3785,3785,3
20250313,123300,615129412,3790,3790,3790,3785,4
20250313,123200,615114257,3790,3785,3790,3785,4
20250313,123100,615099102,3790,3785,3790,3785,2
20250313,123000,615091527,3780,3780,3780,3780,0
20250313,122900,615091527,3780,3780,3780,3780,0
20250313,122800,615091527,3780,3780,3780,3780,0
20250313,122700,615091527,3780,3780,3780,3780,52
20250313,122600,614894967,3780,3780,3780,3780,502
20250313,122500,612997407,3780,3780,3785,3775,90
20250313,122400,612657367,3785,3785,3785,3785,30
20250313,122300,612543817,3785,3785,3785,3785,1
20250313,122200,612540032,3780,3780,3780,3780,1
20250313,122100,612536252,3785,3785,3785,3785,0
20250313,122000,612536252,3785,3785,3785,3785,0
20250313,121900,612536252,3785,3785,3785,3785,187
20250313,121800,611828457,3780,3780,3780,3780,1
20250313,121700,611824677,3785,3785,3785,3785,2
20250313,121600,611817107,3785,3785,3790,3780,7
20250313,121500,611790612,3785,3785,3785,3785,0
20250313,121400,611790612,3785,3780,3785,3780,54
20250313,121300,611586487,3775,3775,3775,3775,0
20250313,121200,611586487,3775,3775,3775,3775,0
20250313,121100,611586487,3775,3770,3780,3770,13
20250313,121000,611537442,3770,3770,3770,3770,38
20250313,120900,611394182,3765,3765,3765,3765,200
20250313,120800,610641182,3765,3765,3765,3765,100
20250313,120700,610264682,3765,3770,3770,3765,37
20250313,120600,610125202,3770,3770,3770,3770,6
20250313,120500,610102582,3770,3770,3770,3770,613
20250313,120400,607791572,3770,3770,3770,3770,300
20250313,120300,606660572,3770,3770,3770,3770,0
20250313,120200,606660572,3770,3770,3770,3770,100
20250313,120100,606283572,3770,3775,3775,3770,550
20250313,120000,604210027,3775,3775,3775,3775,0
20250313,115900,604210027,3775,3775,3775,3775,0
20250313,115800,604210027,3775,3775,3775,3775,72
20250313,115700,603938227,3775,3775,3775,3775,0
20250313,115600,603938227,3775,3775,3775,3770,134
20250313,115500,603432877,3775,3775,3775,3775,3
20250313,115400,603421552,3770,3770,3770,3770,1
20250313,115300,603417782,3775,3755,3775,3755,571
20250313,115200,601267437,3755,3765,3765,3755,8169
20250313,115100,570548307,3770,3770,3770,3770,10
20250313,115000,570510607,3770,3770,3770,3770,0
20250313,114900,570510607,3770,3775,3775,3765,62
20250313,114800,570276617,3775,3755,3775,3755,2834
20250313,114700,559619747,3765,3770,3790,3760,931
20250313,114600,556109977,3790,3770,3790,3770,7808
20250313,114500,526556747,3760,3760,3760,3760,6
20250313,114400,526534187,3765,3765,3765,3765,106
20250313,114300,526135097,3765,3770,3770,3765,49
20250313,114200,525950522,3775,3775,3775,3770,21
20250313,114100,525871312,3770,3770,3780,3770,1615
20250313,114000,519777162,3795,3750,3795,3750,9641
20250313,113900,483507657,3755,3750,3755,3750,1306
20250313,113800,478609397,3750,3750,3750,3750,1102
20250313,113700,474476897,3750,3740,3750,3730,990
20250313,113600,470777287,3735,3720,3740,3720,1637
20250313,113500,464655452,3720,3735,3740,3705,3482
20250313,113400,451703487,3740,3730,3740,3720,3196
20250313,113300,439797557,3730,3775,3775,3720,7831
20250313,113200,410507462,3775,3810,3810,3775,7553
20250313,113100,381893272,3815,3815,3815,3815,0
20250313,113000,381893272,3815,3815,3815,3815,0
20250313,112900,381893272,3815,3820,3820,3815,147
20250313,112800,381332387,3825,3820,3830,3820,106
20250313,112700,380927307,3820,3820,3820,3820,24
20250313,112600,380835627,3820,3820,3820,3820,61
20250313,112500,380602607,3820,3820,3820,3815,104
20250313,112400,380205482,3820,3815,3820,3815,141
20250313,112300,379667162,3815,3815,3815,3815,71
20250313,112200,379396297,3815,3815,3820,3815,240
20250313,112100,378480152,3815,3815,3820,3815,126
20250313,112000,377999457,3810,3805,3810,3805,370
20250313,111900,376590757,3805,3805,3805,3805,30
20250313,111800,376476607,3800,3805,3805,3800,660
20250313,111700,373968247,3805,3810,3810,3805,800
20250313,111600,370921247,3810,3815,3815,3810,553
20250313,111500,368812812,3820,3815,3820,3815,209
20250313,111400,368014642,3815,3815,3815,3815,258
20250313,111300,367030372,3815,3805,3815,3805,199
20250313,111200,366272927,3805,3820,3820,3800,1653
20250313,111100,359974172,3825,3845,3845,3825,3081
20250313,111000,348167177,3845,3845,3845,3845,101
20250313,110900,347778832,3840,3845,3845,3840,86
20250313,110800,347448172,3850,3850,3850,3850,337
20250313,110700,346150722,3850,3840,3850,3840,817
20250313,110600,343005827,3850,3850,3850,3840,267
20250313,110500,341979207,3845,3845,3845,3845,0
20250313,110400,341979207,3845,3835,3845,3835,39
20250313,110300,341829277,3835,3830,3835,3830,69
20250313,110200,341564672,3825,3825,3825,3825,1
20250313,110100,341560847,3820,3825,3830,3820,491
20250313,110000,339682952,3830,3830,3830,3830,0
20250313,105900,339682952,3830,3830,3830,3825,637
20250313,105800,337244617,3835,3855,3855,3830,2011
20250313,105700,329518062,3860,3860,3860,3860,0
20250313,105600,329518062,3860,3860,3860,3860,20
20250313,105500,329440862,3860,3865,3865,3860,20
20250313,105400,329363637,3865,3865,3865,3865,10
20250313,105300,329324987,3865,3870,3870,3865,250
20250313,105200,328357537,3875,3875,3875,3875,0
20250313,105100,328357537,3875,3875,3875,3875,90
20250313,105000,328008787,3875,3875,3875,3875,3
20250313,104900,327997162,3875,3895,3895,3875,1217
20250313,104800,323273957,3895,3890,3895,3890,338
20250313,104700,321959122,3890,3905,3910,3890,2000
20250313,104600,314153767,3905,3900,3905,3900,411
20250313,104500,312549362,3905,3900,3905,3900,544
20250313,104400,310426447,3905,3895,3905,3895,812
20250313,104300,307259567,3895,3892,3905,3892,301
20250313,104200,306085855,3895,3890,3900,3890,101
20250313,104100,305692600,3885,3900,3900,3885,4390
20250313,104000,288575920,3900,3890,3900,3890,4880
20250313,103900,269551395,3890,3865,3895,3865,5265
20250313,103800,249117860,3865,3865,3875,3865,698
20250313,103700,246414650,3865,3845,3875,3845,1867
20250313,103600,239205425,3840,3840,3845,3840,39
20250313,103500,239055650,3845,3845,3845,3845,54
20250313,103400,238848020,3845,3840,3845,3840,182
20250313,103300,238149060,3835,3840,3840,3835,56
20250313,103200,237934280,3835,3835,3835,3835,100
20250313,103100,237550780,3835,3840,3840,3835,401
20250313,103000,236012940,3830,3850,3855,3830,358
20250313,102900,234640415,3855,3835,3855,3835,29
20250313,102800,234528825,3835,3835,3850,3835,308
20250313,102700,233343220,3850,3835,3850,3835,1066
20250313,102600,229244540,3835,3835,3835,3835,5
20250313,102500,229225365,3835,3835,3835,3835,1
20250313,102400,229221530,3830,3830,3830,3830,0
20250313,102300,229221530,3830,3835,3835,3830,9
20250313,102200,229187020,3835,3835,3835,3835,0
20250313,102100,229187020,3835,3840,3840,3835,510
20250313,102000,227228685,3845,3845,3845,3845,504
20250313,101900,225290805,3845,3845,3845,3845,497
20250313,101800,223379840,3845,3850,3850,3845,257
20250313,101700,222391440,3850,3855,3855,3850,103
20250313,101600,221994840,3855,3850,3855,3845,651
20250313,101500,219486900,3845,3845,3845,3845,119
20250313,101400,219029345,3845,3850,3850,3840,599
20250313,101300,216725055,3850,3850,3850,3845,1141
20250313,101200,212334900,3850,3850,3855,3850,255
20250313,101100,211352995,3845,3855,3885,3845,1313
20250313,101000,206274235,3855,3860,3860,3855,405
20250313,100900,204711200,3860,3875,3880,3860,5067
20250313,100800,185087915,3875,3870,3875,3870,839
20250313,100700,181838210,3870,3835,3885,3835,10725
20250313,100600,140377355,3830,3815,3840,3815,1072
20250313,100500,136268375,3815,3810,3815,3810,152
20250313,100400,135688500,3820,3810,3825,3805,535
20250313,100300,133646295,3805,3805,3815,3805,217
20250313,100200,132819905,3805,3805,3805,3805,51
20250313,100100,132625850,3800,3800,3800,3800,20
20250313,100000,132549850,3795,3795,3795,3795,50
20250313,095900,132360100,3795,3795,3795,3795,5
20250313,095800,132341125,3785,3790,3790,3785,148
20250313,095700,131780690,3790,3785,3795,3780,205
20250313,095600,131003940,3785,3785,3785,3785,0
20250313,095500,131003940,3785,3795,3800,3785,27
20250313,095400,130901480,3795,3795,3795,3795,1
20250313,095300,130897685,3800,3785,3800,3785,34
20250313,095200,130768745,3785,3785,3795,3780,79
20250313,095100,130470040,3795,3785,3795,3780,3029
20250313,095000,119018345,3795,3795,3795,3785,1101
20250313,094900,114844985,3805,3810,3810,3800,1116
20250313,094800,110599235,3810,3820,3820,3810,155
20250313,094700,110007295,3820,3820,3830,3815,161
20250313,094600,109392040,3820,3820,3820,3820,105
20250313,094500,108990940,3820,3820,3820,3815,238
20250313,094400,108082950,3820,3820,3820,3815,27
20250313,094300,107979820,3815,3805,3820,3805,118
20250313,094200,107529130,3805,3800,3810,3785,12180
20250313,094100,61329360,3800,3800,3800,3800,10
20250313,094000,61291360,3805,3805,3805,3805,0
20250313,093900,61291360,3805,3805,3810,3805,692
20250313,093800,58656100,3805,3810,3810,3805,102
20250313,093700,58267890,3810,3805,3820,3805,200
20250313,093600,57503925,3820,3800,3820,3800,97
20250313,093500,57134755,3795,3790,3800,3790,472
20250313,093400,55344580,3790,3795,3795,3790,32
20250313,093300,55223250,3795,3795,3795,3790,52
20250313,093200,55025915,3795,3795,3800,3795,162
20250313,093100,54411070,3795,3805,3805,3795,135
20250313,093000,53898695,3820,3790,3820,3790,11
20250313,092900,53856965,3815,3790,3815,3790,400
20250313,092800,52340930,3795,3800,3805,3795,957
20250313,092700,48705980,3805,3800,3805,3800,33
20250313,092600,48580430,3800,3805,3805,3800,120
20250313,092500,48124100,3805,3820,3820,3805,610
20250313,092400,45800060,3820,3830,3830,3820,228
20250313,092300,44927020,3830,3830,3830,3830,110
20250313,092200,44505720,3830,3820,3830,3820,382
20250313,092100,43042670,3810,3805,3825,3805,233
20250313,092000,42151645,3825,3800,3825,3800,6
20250313,091900,42128810,3795,3810,3810,3795,2
20250313,091800,42121205,3800,3800,3805,3800,287
20250313,091700,41030345,3790,3790,3790,3790,0
20250313,091600,41030345,3790,3785,3790,3780,960
20250313,091500,37393795,3790,3790,3790,3790,1
20250313,091400,37390005,3790,3795,3800,3785,221
20250313,091300,36553200,3800,3800,3830,3800,566
20250313,091200,34401855,3815,3780,3830,3780,1415
20250313,091100,29007395,3785,3780,3785,3780,364
20250313,091000,27631470,3790,3800,3800,3790,178
20250313,090900,26956590,3800,3810,3820,3800,107
20250313,090800,26549900,3815,3815,3815,3815,3
20250313,090700,26538455,3815,3795,3820,3790,2256
20250313,090600,17977910,3800,3825,3825,3800,232
20250313,090500,17095785,3825,3830,3830,3785,180
20250313,090400,16413785,3830,3800,3830,3800,142
20250313,090300,15874125,3805,3850,3850,3800,288
20250313,090200,14776540,3850,3810,3850,3795,1053
20250313,090100,10742335,3805,3770,3805,3770,1401
20250313,090000,5442865,3770,3745,3770,3745,1452
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 203400 839788388 3720 3720 3720 3720 1082
3 20250313 203300 839788388 3720 3720 3720 3720 0
4 20250313 203200 839788388 3720 3720 3720 3720 0
5 20250313 203100 839788388 3720 3720 3720 3720 0
6 20250313 203000 839788388 3720 3720 3720 3720 0
7 20250313 202900 839788388 3720 3720 3720 3720 0
8 20250313 202800 839788388 3720 3720 3720 3720 0
9 20250313 202700 839788388 3720 3720 3720 3720 0
10 20250313 202600 839788388 3720 3720 3720 3720 0
11 20250313 202500 839788388 3720 3720 3720 3720 0
12 20250313 202400 839788388 3720 3720 3720 3720 0
13 20250313 202300 839788388 3720 3720 3720 3720 0
14 20250313 202200 839788388 3720 3720 3720 3720 0
15 20250313 202100 839788388 3720 3720 3720 3720 0
16 20250313 202000 839788388 3720 3720 3720 3720 0
17 20250313 201900 839788388 3720 3720 3720 3720 0
18 20250313 201800 839788388 3720 3720 3720 3720 0
19 20250313 201700 839788388 3720 3720 3720 3720 0
20 20250313 201600 839788388 3720 3720 3720 3720 0
21 20250313 201500 839788388 3720 3720 3720 3720 0
22 20250313 201400 839788388 3720 3720 3720 3720 0
23 20250313 201300 839788388 3720 3720 3720 3720 0
24 20250313 201200 839788388 3720 3720 3720 3720 0
25 20250313 201100 839788388 3720 3720 3720 3720 0
26 20250313 201000 839788388 3720 3720 3720 3720 0
27 20250313 200900 839788388 3720 3720 3720 3720 0
28 20250313 200800 839788388 3720 3720 3720 3720 0
29 20250313 200700 839788388 3720 3720 3720 3720 0
30 20250313 200600 839788388 3720 3720 3720 3720 0
31 20250313 200500 839788388 3720 3720 3720 3720 0
32 20250313 200400 839788388 3720 3720 3720 3720 1082
33 20250313 200300 839788388 3720 3720 3720 3720 0
34 20250313 200200 839788388 3720 3720 3720 3720 0
35 20250313 200100 839788388 3720 3720 3720 3720 0
36 20250313 200000 839788388 3720 3720 3720 3720 0
37 20250313 195900 839788388 3720 3720 3720 3720 0
38 20250313 195800 839788388 3720 3720 3720 3720 0
39 20250313 195700 839788388 3720 3720 3720 3720 0
40 20250313 195600 839788388 3720 3720 3720 3720 0
41 20250313 195500 839788388 3720 3720 3720 3720 0
42 20250313 195400 839788388 3720 3720 3720 3720 0
43 20250313 195300 839788388 3720 3720 3720 3720 0
44 20250313 195200 839788388 3720 3720 3720 3720 0
45 20250313 195100 839788388 3720 3720 3720 3720 0
46 20250313 195000 839788388 3720 3720 3720 3720 0
47 20250313 194900 839788388 3720 3720 3720 3720 0
48 20250313 194800 839788388 3720 3720 3720 3720 0
49 20250313 194700 839788388 3720 3720 3720 3720 0
50 20250313 194600 839788388 3720 3720 3720 3720 0
51 20250313 194500 839788388 3720 3720 3720 3720 0
52 20250313 194400 839788388 3720 3720 3720 3720 0
53 20250313 194300 839788388 3720 3720 3720 3720 0
54 20250313 194200 839788388 3720 3720 3720 3720 0
55 20250313 194100 839788388 3720 3720 3720 3720 0
56 20250313 194000 839788388 3720 3720 3720 3720 0
57 20250313 193900 839788388 3720 3720 3720 3720 0
58 20250313 193800 839788388 3720 3720 3720 3720 0
59 20250313 193700 839788388 3720 3720 3720 3720 0
60 20250313 193600 839788388 3720 3720 3720 3720 0
61 20250313 193500 839788388 3720 3720 3720 3720 0
62 20250313 193400 839788388 3720 3720 3720 3720 1082
63 20250313 193300 839788388 3720 3720 3720 3720 0
64 20250313 193200 839788388 3720 3720 3720 3720 0
65 20250313 193100 839788388 3720 3720 3720 3720 0
66 20250313 193000 839788388 3720 3720 3720 3720 0
67 20250313 192900 839788388 3720 3720 3720 3720 0
68 20250313 192800 839788388 3720 3720 3720 3720 0
69 20250313 192700 839788388 3720 3720 3720 3720 0
70 20250313 192600 839788388 3720 3720 3720 3720 0
71 20250313 192500 839788388 3720 3720 3720 3720 0
72 20250313 192400 839788388 3720 3720 3720 3720 0
73 20250313 192300 839788388 3720 3720 3720 3720 0
74 20250313 192200 839788388 3720 3720 3720 3720 0
75 20250313 192100 839788388 3720 3720 3720 3720 0
76 20250313 192000 839788388 3720 3720 3720 3720 0
77 20250313 191900 839788388 3720 3720 3720 3720 0
78 20250313 191800 839788388 3720 3720 3720 3720 0
79 20250313 191700 839788388 3720 3720 3720 3720 0
80 20250313 191600 839788388 3720 3720 3720 3720 0
81 20250313 191500 839788388 3720 3720 3720 3720 0
82 20250313 191400 839788388 3720 3720 3720 3720 0
83 20250313 191300 839788388 3720 3720 3720 3720 0
84 20250313 191200 839788388 3720 3720 3720 3720 0
85 20250313 191100 839788388 3720 3720 3720 3720 0
86 20250313 191000 839788388 3720 3720 3720 3720 0
87 20250313 190900 839788388 3720 3720 3720 3720 0
88 20250313 190800 839788388 3720 3720 3720 3720 0
89 20250313 190700 839788388 3720 3720 3720 3720 0
90 20250313 190600 839788388 3720 3720 3720 3720 0
91 20250313 190500 839788388 3720 3720 3720 3720 0
92 20250313 190400 839788388 3720 3720 3720 3720 1082
93 20250313 190300 839788388 3720 3720 3720 3720 0
94 20250313 190200 839788388 3720 3720 3720 3720 0
95 20250313 190100 839788388 3720 3720 3720 3720 0
96 20250313 190000 839788388 3720 3720 3720 3720 0
97 20250313 185900 839788388 3720 3720 3720 3720 0
98 20250313 185800 839788388 3720 3720 3720 3720 0
99 20250313 185700 839788388 3720 3720 3720 3720 0
100 20250313 185600 839788388 3720 3720 3720 3720 0
101 20250313 185500 839788388 3720 3720 3720 3720 0
102 20250313 185400 839788388 3720 3720 3720 3720 0
103 20250313 185300 839788388 3720 3720 3720 3720 0
104 20250313 185200 839788388 3720 3720 3720 3720 0
105 20250313 185100 839788388 3720 3720 3720 3720 0
106 20250313 185000 839788388 3720 3720 3720 3720 0
107 20250313 184900 839788388 3720 3720 3720 3720 0
108 20250313 184800 839788388 3720 3720 3720 3720 0
109 20250313 184700 839788388 3720 3720 3720 3720 0
110 20250313 184600 839788388 3720 3720 3720 3720 0
111 20250313 184500 839788388 3720 3720 3720 3720 0
112 20250313 184400 839788388 3720 3720 3720 3720 0
113 20250313 184300 839788388 3720 3720 3720 3720 0
114 20250313 184200 839788388 3720 3720 3720 3720 0
115 20250313 184100 839788388 3720 3720 3720 3720 0
116 20250313 184000 839788388 3720 3720 3720 3720 0
117 20250313 183900 839788388 3720 3720 3720 3720 0
118 20250313 183800 839788388 3720 3720 3720 3720 0
119 20250313 183700 839788388 3720 3720 3720 3720 0
120 20250313 183600 839788388 3720 3720 3720 3720 0
121 20250313 183500 839788388 3720 3720 3720 3720 0
122 20250313 183400 839788388 3720 3720 3720 3720 1082
123 20250313 183300 839788388 3720 3720 3720 3720 0
124 20250313 183200 839788388 3720 3720 3720 3720 0
125 20250313 183100 839788388 3720 3720 3720 3720 0
126 20250313 183000 839788388 3720 3720 3720 3720 0
127 20250313 182900 839788388 3720 3720 3720 3720 0
128 20250313 182800 839788388 3720 3720 3720 3720 0
129 20250313 182700 839788388 3720 3720 3720 3720 0
130 20250313 182600 839788388 3720 3720 3720 3720 0
131 20250313 182500 839788388 3720 3720 3720 3720 0
132 20250313 182400 839788388 3720 3720 3720 3720 0
133 20250313 182300 839788388 3720 3720 3720 3720 0
134 20250313 182200 839788388 3720 3720 3720 3720 0
135 20250313 182100 839788388 3720 3720 3720 3720 0
136 20250313 182000 839788388 3720 3720 3720 3720 0
137 20250313 181900 839788388 3720 3720 3720 3720 0
138 20250313 181800 839788388 3720 3720 3720 3720 0
139 20250313 181700 839788388 3720 3720 3720 3720 0
140 20250313 181600 839788388 3720 3720 3720 3720 0
141 20250313 181500 839788388 3720 3720 3720 3720 0
142 20250313 181400 839788388 3720 3720 3720 3720 0
143 20250313 181300 839788388 3720 3720 3720 3720 0
144 20250313 181200 839788388 3720 3720 3720 3720 0
145 20250313 181100 839788388 3720 3720 3720 3720 0
146 20250313 181000 839788388 3720 3720 3720 3720 0
147 20250313 180900 839788388 3720 3720 3720 3720 0
148 20250313 180800 839788388 3720 3720 3720 3720 0
149 20250313 180700 839788388 3720 3720 3720 3720 0
150 20250313 180600 839788388 3720 3720 3720 3720 0
151 20250313 180500 839788388 3720 3720 3720 3720 0
152 20250313 180400 839788388 3720 3720 3720 3720 1082
153 20250313 180300 839788388 3720 3720 3720 3720 0
154 20250313 180200 839788388 3720 3720 3720 3720 0
155 20250313 180100 839788388 3720 3720 3720 3720 0
156 20250313 180000 839788388 3720 3720 3720 3720 0
157 20250313 175900 839788388 3720 3720 3720 3720 0
158 20250313 175800 839788388 3720 3720 3720 3720 0
159 20250313 175700 839788388 3720 3720 3720 3720 0
160 20250313 175600 839788388 3720 3720 3720 3720 0
161 20250313 175500 839788388 3720 3720 3720 3720 0
162 20250313 175400 839788388 3720 3720 3720 3720 0
163 20250313 175300 839788388 3720 3720 3720 3720 0
164 20250313 175200 839788388 3720 3720 3720 3720 0
165 20250313 175100 839788388 3720 3720 3720 3720 0
166 20250313 175000 839788388 3720 3720 3720 3720 0
167 20250313 174900 839788388 3720 3720 3720 3720 0
168 20250313 174800 839788388 3720 3720 3720 3720 0
169 20250313 174700 839788388 3720 3720 3720 3720 0
170 20250313 174600 839788388 3720 3720 3720 3720 0
171 20250313 174500 839788388 3720 3720 3720 3720 0
172 20250313 174400 839788388 3720 3720 3720 3720 0
173 20250313 174300 839788388 3720 3720 3720 3720 0
174 20250313 174200 839788388 3720 3720 3720 3720 0
175 20250313 174100 839788388 3720 3720 3720 3720 0
176 20250313 174000 839788388 3720 3720 3720 3720 0
177 20250313 173900 839788388 3720 3720 3720 3720 0
178 20250313 173800 839788388 3720 3720 3720 3720 0
179 20250313 173700 839788388 3720 3720 3720 3720 0
180 20250313 173600 839788388 3720 3720 3720 3720 0
181 20250313 173500 839788388 3720 3720 3720 3720 0
182 20250313 173400 839788388 3720 3720 3720 3720 1082
183 20250313 173300 839788388 3720 3720 3720 3720 0
184 20250313 173200 839788388 3720 3720 3720 3720 0
185 20250313 173100 839788388 3720 3720 3720 3720 0
186 20250313 173000 839788388 3720 3720 3720 3720 0
187 20250313 172900 839788388 3720 3720 3720 3720 0
188 20250313 172800 839788388 3720 3720 3720 3720 0
189 20250313 172700 839788388 3720 3720 3720 3720 0
190 20250313 172600 839788388 3720 3720 3720 3720 0
191 20250313 172500 839788388 3720 3720 3720 3720 0
192 20250313 172400 839788388 3720 3720 3720 3720 0
193 20250313 172300 839788388 3720 3720 3720 3720 0
194 20250313 172200 839788388 3720 3720 3720 3720 0
195 20250313 172100 839788388 3720 3720 3720 3720 0
196 20250313 172000 839788388 3720 3720 3720 3720 0
197 20250313 171900 839788388 3720 3720 3720 3720 0
198 20250313 171800 839788388 3720 3720 3720 3720 0
199 20250313 171700 839788388 3720 3720 3720 3720 0
200 20250313 171600 839788388 3720 3720 3720 3720 0
201 20250313 171500 839788388 3720 3720 3720 3720 0
202 20250313 171400 839788388 3720 3720 3720 3720 0
203 20250313 171300 839788388 3720 3720 3720 3720 0
204 20250313 171200 839788388 3720 3720 3720 3720 0
205 20250313 171100 839788388 3720 3720 3720 3720 0
206 20250313 171000 839788388 3720 3720 3720 3720 0
207 20250313 170900 839788388 3720 3720 3720 3720 0
208 20250313 170800 839788388 3720 3720 3720 3720 0
209 20250313 170700 839788388 3720 3720 3720 3720 0
210 20250313 170600 839788388 3720 3720 3720 3720 0
211 20250313 170500 839788388 3720 3720 3720 3720 0
212 20250313 170400 839788388 3720 3720 3720 3720 1082
213 20250313 170300 839788388 3720 3720 3720 3720 0
214 20250313 170200 839788388 3720 3720 3720 3720 0
215 20250313 170100 839788388 3720 3720 3720 3720 0
216 20250313 170000 839788388 3720 3720 3720 3720 0
217 20250313 165900 839788388 3720 3720 3720 3720 0
218 20250313 165800 839788388 3720 3720 3720 3720 0
219 20250313 165700 839788388 3720 3720 3720 3720 0
220 20250313 165600 839788388 3720 3720 3720 3720 0
221 20250313 165500 839788388 3720 3720 3720 3720 0
222 20250313 165400 839788388 3720 3720 3720 3720 0
223 20250313 165300 839788388 3720 3720 3720 3720 0
224 20250313 165200 839788388 3720 3720 3720 3720 0
225 20250313 165100 839788388 3720 3720 3720 3720 0
226 20250313 165000 839788388 3720 3720 3720 3720 0
227 20250313 164900 839788388 3720 3720 3720 3720 0
228 20250313 164800 839788388 3720 3720 3720 3720 0
229 20250313 164700 839788388 3720 3720 3720 3720 0
230 20250313 164600 839788388 3720 3720 3720 3720 0
231 20250313 164500 839788388 3720 3720 3720 3720 0
232 20250313 164400 839788388 3720 3720 3720 3720 0
233 20250313 164300 839788388 3720 3720 3720 3720 0
234 20250313 164200 839788388 3720 3720 3720 3720 0
235 20250313 164100 839788388 3720 3720 3720 3720 0
236 20250313 164000 839788388 3720 3720 3720 3720 0
237 20250313 163900 839788388 3720 3720 3720 3720 0
238 20250313 163800 839788388 3720 3720 3720 3720 0
239 20250313 163700 839788388 3720 3720 3720 3720 0
240 20250313 163600 839788388 3720 3720 3720 3720 0
241 20250313 163500 839788388 3720 3720 3720 3720 0
242 20250313 163400 839788388 3720 3720 3720 3720 1082
243 20250313 163300 839788388 3720 3720 3720 3720 0
244 20250313 163200 839788388 3720 3720 3720 3720 0
245 20250313 163100 839788388 3720 3720 3720 3720 0
246 20250313 163000 839788388 3720 3720 3720 3720 0
247 20250313 162900 839788388 3720 3720 3720 3720 0
248 20250313 162800 839788388 3720 3720 3720 3720 0
249 20250313 162700 839788388 3720 3720 3720 3720 0
250 20250313 162600 839788388 3720 3720 3720 3720 0
251 20250313 162500 839788388 3720 3720 3720 3720 0
252 20250313 162400 839788388 3720 3720 3720 3720 0
253 20250313 162300 839788388 3720 3720 3720 3720 0
254 20250313 162200 839788388 3720 3720 3720 3720 0
255 20250313 162100 839788388 3720 3720 3720 3720 0
256 20250313 162000 839788388 3720 3720 3720 3720 0
257 20250313 161900 839788388 3720 3720 3720 3720 0
258 20250313 161800 839788388 3720 3720 3720 3720 0
259 20250313 161700 839788388 3720 3720 3720 3720 0
260 20250313 161600 839788388 3720 3720 3720 3720 0
261 20250313 161500 839788388 3720 3720 3720 3720 0
262 20250313 161400 839788388 3720 3720 3720 3720 0
263 20250313 161300 839788388 3720 3720 3720 3720 0
264 20250313 161200 839788388 3720 3720 3720 3720 0
265 20250313 161100 839788388 3720 3720 3720 3720 0
266 20250313 161000 839788388 3720 3720 3720 3720 0
267 20250313 160900 839788388 3720 3720 3720 3720 0
268 20250313 160800 839788388 3720 3720 3720 3720 0
269 20250313 160700 839788388 3720 3720 3720 3720 0
270 20250313 160600 839788388 3720 3720 3720 3720 0
271 20250313 160500 839788388 3720 3720 3720 3720 0
272 20250313 160400 839788388 3720 3720 3720 3720 1082
273 20250313 160300 839788388 3720 3720 3720 3720 0
274 20250313 160200 839788388 3720 3720 3720 3720 0
275 20250313 160100 839788388 3720 3720 3720 3720 0
276 20250313 160000 839788388 3720 3720 3720 3720 0
277 20250313 155900 839788388 3720 3720 3720 3720 0
278 20250313 155800 839788388 3720 3720 3720 3720 0
279 20250313 155700 839788388 3720 3720 3720 3720 0
280 20250313 155600 839788388 3720 3720 3720 3720 0
281 20250313 155500 839788388 3720 3720 3720 3720 0
282 20250313 155400 839788388 3720 3720 3720 3720 0
283 20250313 155300 839788388 3720 3720 3720 3720 0
284 20250313 155200 839788388 3720 3720 3720 3720 0
285 20250313 155100 839788388 3720 3720 3720 3720 0
286 20250313 155000 839788388 3720 3720 3720 3720 0
287 20250313 154900 839788388 3720 3720 3720 3720 0
288 20250313 154800 839788388 3720 3720 3720 3720 0
289 20250313 154700 839788388 3720 3720 3720 3720 0
290 20250313 154600 839788388 3720 3720 3720 3720 0
291 20250313 154500 839788388 3720 3720 3720 3720 0
292 20250313 154400 839788388 3720 3720 3720 3720 0
293 20250313 154300 839788388 3720 3720 3720 3720 0
294 20250313 154200 839788388 3720 3720 3720 3720 0
295 20250313 154100 839788388 3720 3720 3720 3720 0
296 20250313 154000 839788388 3720 3720 3720 3720 0
297 20250313 153900 839788388 3720 3720 3720 3720 0
298 20250313 153800 839788388 3720 3720 3720 3720 0
299 20250313 153700 839788388 3720 3720 3720 3720 0
300 20250313 153600 839788388 3720 3720 3720 3720 0
301 20250313 153500 839788388 3720 3720 3720 3720 0
302 20250313 153400 839788388 3720 3720 3720 3720 1082
303 20250313 153300 839788388 3720 3720 3720 3720 0
304 20250313 153200 839788388 3720 3720 3720 3720 0
305 20250313 153100 839788388 3720 3720 3720 3720 0
306 20250313 153000 839788388 3720 3720 3720 3720 1082
307 20250313 152900 835763348 3715 3715 3715 3715 0
308 20250313 152800 835763348 3715 3715 3715 3715 0
309 20250313 152700 835763348 3715 3715 3715 3715 0
310 20250313 152600 835763348 3715 3715 3715 3715 0
311 20250313 152500 835763348 3715 3715 3715 3715 0
312 20250313 152400 835763348 3715 3715 3715 3715 0
313 20250313 152300 835763348 3715 3715 3715 3715 0
314 20250313 152200 835763348 3715 3715 3715 3715 0
315 20250313 152100 835763348 3715 3715 3715 3715 0
316 20250313 152000 835763348 3715 3715 3715 3715 0
317 20250313 151900 835763348 3715 3720 3720 3715 688
318 20250313 151800 833205533 3715 3715 3715 3715 2
319 20250313 151700 833198103 3710 3710 3710 3710 0
320 20250313 151600 833198103 3710 3710 3710 3710 5
321 20250313 151500 833179553 3710 3710 3710 3710 957
322 20250313 151400 829629083 3720 3720 3720 3720 0
323 20250313 151300 829629083 3720 3720 3720 3720 11
324 20250313 151200 829588163 3715 3715 3720 3710 1313
325 20250313 151100 824712553 3715 3720 3720 3715 293
326 20250313 151000 823622604 3715 3715 3715 3715 0
327 20250313 150900 823622604 3715 3715 3715 3715 0
328 20250313 150800 823622604 3715 3715 3715 3715 0
329 20250313 150700 823622604 3715 3715 3715 3715 100
330 20250313 150600 823251104 3710 3710 3710 3710 0
331 20250313 150500 823251104 3710 3710 3710 3710 0
332 20250313 150400 823251104 3710 3710 3710 3710 0
333 20250313 150300 823251104 3710 3710 3717 3710 1327
334 20250313 150200 818327927 3715 3725 3730 3715 8294
335 20250313 150100 787485492 3725 3725 3725 3725 37
336 20250313 150000 787347667 3730 3730 3730 3730 100
337 20250313 145900 786974667 3730 3725 3730 3725 508
338 20250313 145800 785080797 3725 3725 3725 3725 40
339 20250313 145700 784931797 3720 3720 3720 3720 74
340 20250313 145600 784656517 3720 3720 3720 3720 0
341 20250313 145500 784656517 3720 3725 3725 3720 352
342 20250313 145400 783346027 3730 3730 3730 3730 30
343 20250313 145300 783234127 3730 3730 3730 3730 0
344 20250313 145200 783234127 3730 3730 3730 3730 0
345 20250313 145100 783234127 3730 3735 3735 3730 437
346 20250313 145000 781602932 3735 3740 3740 3735 14
347 20250313 144900 781550637 3735 3735 3735 3735 41
348 20250313 144800 781397502 3735 3735 3735 3735 11
349 20250313 144700 781356417 3735 3735 3735 3735 0
350 20250313 144600 781356417 3735 3735 3735 3735 0
351 20250313 144500 781356417 3735 3735 3735 3735 108
352 20250313 144400 780953037 3740 3740 3740 3740 0
353 20250313 144300 780953037 3740 3740 3740 3740 0
354 20250313 144200 780953037 3740 3740 3740 3740 0
355 20250313 144100 780953037 3740 3740 3740 3740 156
356 20250313 144000 780369597 3740 3740 3740 3740 0
357 20250313 143900 780369597 3740 3740 3740 3740 0
358 20250313 143800 780369597 3740 3740 3740 3740 0
359 20250313 143700 780369597 3740 3740 3740 3740 11
360 20250313 143600 780328457 3750 3750 3750 3750 0
361 20250313 143500 780328457 3750 3750 3750 3745 5
362 20250313 143400 780309712 3745 3745 3745 3745 0
363 20250313 143300 780309712 3745 3730 3745 3730 278
364 20250313 143200 779271197 3735 3735 3735 3735 0
365 20250313 143100 779271197 3735 3735 3735 3725 7
366 20250313 143000 779245077 3725 3725 3735 3725 454
367 20250313 142900 777553752 3715 3725 3725 3715 271
368 20250313 142800 776546727 3715 3715 3715 3715 0
369 20250313 142700 776546727 3715 3715 3715 3715 1481
370 20250313 142600 771044812 3720 3720 3720 3720 0
371 20250313 142500 771044812 3720 3720 3720 3720 392
372 20250313 142400 769586572 3725 3725 3725 3725 1
373 20250313 142300 769582847 3720 3720 3720 3720 148
374 20250313 142200 769032287 3720 3720 3720 3720 50
375 20250313 142100 768846287 3720 3720 3720 3720 50
376 20250313 142000 768660287 3720 3720 3720 3720 2
377 20250313 141900 768652847 3725 3725 3725 3725 0
378 20250313 141800 768652847 3725 3725 3725 3725 10
379 20250313 141700 768615597 3730 3730 3730 3730 0
380 20250313 141600 768615597 3730 3730 3730 3730 0
381 20250313 141500 768615597 3730 3725 3730 3725 2
382 20250313 141400 768608142 3730 3720 3730 3720 103
383 20250313 141300 768223977 3730 3730 3730 3730 0
384 20250313 141200 768223977 3730 3710 3730 3710 261
385 20250313 141100 767255292 3710 3710 3710 3710 0
386 20250313 141000 767255292 3710 3710 3710 3710 0
387 20250313 140900 767255292 3710 3710 3710 3710 0
388 20250313 140800 767255292 3710 3715 3730 3705 6812
389 20250313 140700 742002277 3725 3725 3730 3725 822
390 20250313 140600 738940317 3710 3715 3715 3710 1589
391 20250313 140500 733043057 3720 3725 3725 3720 1241
392 20250313 140400 728426287 3725 3745 3745 3720 3092
393 20250313 140300 716877452 3745 3745 3745 3745 660
394 20250313 140200 714405752 3750 3750 3750 3750 2174
395 20250313 140100 706253252 3750 3755 3755 3750 211
396 20250313 140000 705460952 3755 3755 3755 3755 0
397 20250313 135900 705460952 3755 3755 3755 3755 0
398 20250313 135800 705460952 3755 3755 3755 3755 512
399 20250313 135700 703538392 3750 3750 3750 3750 0
400 20250313 135600 703538392 3750 3765 3765 3750 1578
401 20250313 135500 697610022 3765 3765 3765 3765 0
402 20250313 135400 697610022 3765 3765 3765 3765 0
403 20250313 135300 697610022 3765 3765 3765 3765 0
404 20250313 135200 697610022 3765 3765 3765 3765 0
405 20250313 135100 697610022 3765 3765 3765 3765 1
406 20250313 135000 697606257 3760 3772 3772 3760 1326
407 20250313 134900 692608956 3772 3772 3772 3772 257
408 20250313 134800 691639552 3775 3770 3775 3770 66
409 20250313 134700 691390667 3770 3770 3770 3770 15
410 20250313 134600 691334117 3770 3770 3770 3770 0
411 20250313 134500 691334117 3770 3770 3770 3770 1
412 20250313 134400 691330347 3760 3760 3760 3760 180
413 20250313 134300 690653547 3760 3760 3760 3760 15
414 20250313 134200 690597147 3760 3760 3760 3760 1
415 20250313 134100 690593387 3760 3760 3760 3760 1
416 20250313 134000 690589627 3760 3760 3760 3760 33
417 20250313 133900 690465547 3760 3775 3775 3760 6
418 20250313 133800 690442972 3770 3765 3770 3765 100
419 20250313 133700 690066142 3775 3775 3775 3775 0
420 20250313 133600 690066142 3775 3775 3775 3775 0
421 20250313 133500 690066142 3775 3775 3775 3775 0
422 20250313 133400 690066142 3775 3760 3775 3760 697
423 20250313 133300 687438672 3770 3770 3770 3760 344
424 20250313 133200 686144717 3770 3770 3770 3770 0
425 20250313 133100 686144717 3770 3770 3770 3770 0
426 20250313 133000 686144717 3770 3760 3770 3760 611
427 20250313 132900 683845637 3765 3765 3765 3765 0
428 20250313 132800 683845637 3765 3765 3765 3765 26
429 20250313 132700 683747747 3765 3765 3765 3765 0
430 20250313 132600 683747747 3765 3770 3770 3755 156
431 20250313 132500 683161737 3775 3770 3775 3770 2
432 20250313 132400 683154192 3775 3770 3775 3770 4
433 20250313 132300 683139102 3760 3760 3760 3760 0
434 20250313 132200 683139102 3760 3760 3760 3760 11
435 20250313 132100 683097742 3760 3760 3760 3760 0
436 20250313 132000 683097742 3760 3760 3760 3760 0
437 20250313 131900 683097742 3760 3760 3760 3760 100
438 20250313 131800 682721742 3775 3775 3775 3775 0
439 20250313 131700 682721742 3775 3775 3775 3775 0
440 20250313 131600 682721742 3775 3775 3775 3775 0
441 20250313 131500 682721742 3775 3775 3775 3775 0
442 20250313 131400 682721742 3775 3755 3775 3755 4835
443 20250313 131300 664556422 3750 3750 3750 3750 0
444 20250313 131200 664556422 3750 3750 3750 3750 0
445 20250313 131100 664556422 3750 3750 3750 3750 0
446 20250313 131000 664556422 3750 3750 3750 3750 563
447 20250313 130900 662445172 3750 3755 3755 3745 4021
448 20250313 130800 647361337 3755 3765 3765 3755 4603
449 20250313 130700 630055202 3760 3760 3760 3760 704
450 20250313 130600 627408162 3765 3765 3765 3765 0
451 20250313 130500 627408162 3765 3765 3765 3765 0
452 20250313 130400 627408162 3765 3765 3765 3765 50
453 20250313 130300 627219912 3765 3765 3765 3765 38
454 20250313 130200 627076842 3760 3770 3770 3760 242
455 20250313 130100 626165807 3775 3775 3775 3775 0
456 20250313 130000 626165807 3775 3775 3775 3775 51
457 20250313 125900 625973282 3770 3770 3770 3770 0
458 20250313 125800 625973282 3770 3770 3770 3770 0
459 20250313 125700 625973282 3770 3770 3770 3770 2
460 20250313 125600 625965742 3760 3760 3760 3760 0
461 20250313 125500 625965742 3760 3765 3765 3760 578
462 20250313 125400 623791232 3770 3770 3770 3770 0
463 20250313 125300 623791232 3770 3765 3770 3765 52
464 20250313 125200 623595442 3770 3775 3775 3770 1330
465 20250313 125100 618581012 3780 3780 3780 3780 0
466 20250313 125000 618581012 3780 3780 3780 3780 0
467 20250313 124900 618581012 3780 3785 3785 3780 6
468 20250313 124800 618558317 3780 3790 3790 3780 638
469 20250313 124700 616146667 3785 3785 3785 3785 1
470 20250313 124600 616142882 3785 3785 3785 3785 26
471 20250313 124500 616044472 3785 3785 3785 3785 10
472 20250313 124400 616006622 3785 3785 3785 3785 2
473 20250313 124300 615999052 3785 3785 3785 3785 12
474 20250313 124200 615953632 3775 3775 3775 3775 0
475 20250313 124100 615953632 3775 3775 3775 3775 1
476 20250313 124000 615949857 3775 3775 3775 3775 3
477 20250313 123900 615938532 3775 3775 3775 3775 0
478 20250313 123800 615938532 3775 3780 3780 3775 82
479 20250313 123700 615628972 3790 3785 3790 3780 114
480 20250313 123600 615197542 3785 3785 3785 3785 15
481 20250313 123500 615140767 3785 3785 3785 3785 0
482 20250313 123400 615140767 3785 3785 3785 3785 3
483 20250313 123300 615129412 3790 3790 3790 3785 4
484 20250313 123200 615114257 3790 3785 3790 3785 4
485 20250313 123100 615099102 3790 3785 3790 3785 2
486 20250313 123000 615091527 3780 3780 3780 3780 0
487 20250313 122900 615091527 3780 3780 3780 3780 0
488 20250313 122800 615091527 3780 3780 3780 3780 0
489 20250313 122700 615091527 3780 3780 3780 3780 52
490 20250313 122600 614894967 3780 3780 3780 3780 502
491 20250313 122500 612997407 3780 3780 3785 3775 90
492 20250313 122400 612657367 3785 3785 3785 3785 30
493 20250313 122300 612543817 3785 3785 3785 3785 1
494 20250313 122200 612540032 3780 3780 3780 3780 1
495 20250313 122100 612536252 3785 3785 3785 3785 0
496 20250313 122000 612536252 3785 3785 3785 3785 0
497 20250313 121900 612536252 3785 3785 3785 3785 187
498 20250313 121800 611828457 3780 3780 3780 3780 1
499 20250313 121700 611824677 3785 3785 3785 3785 2
500 20250313 121600 611817107 3785 3785 3790 3780 7
501 20250313 121500 611790612 3785 3785 3785 3785 0
502 20250313 121400 611790612 3785 3780 3785 3780 54
503 20250313 121300 611586487 3775 3775 3775 3775 0
504 20250313 121200 611586487 3775 3775 3775 3775 0
505 20250313 121100 611586487 3775 3770 3780 3770 13
506 20250313 121000 611537442 3770 3770 3770 3770 38
507 20250313 120900 611394182 3765 3765 3765 3765 200
508 20250313 120800 610641182 3765 3765 3765 3765 100
509 20250313 120700 610264682 3765 3770 3770 3765 37
510 20250313 120600 610125202 3770 3770 3770 3770 6
511 20250313 120500 610102582 3770 3770 3770 3770 613
512 20250313 120400 607791572 3770 3770 3770 3770 300
513 20250313 120300 606660572 3770 3770 3770 3770 0
514 20250313 120200 606660572 3770 3770 3770 3770 100
515 20250313 120100 606283572 3770 3775 3775 3770 550
516 20250313 120000 604210027 3775 3775 3775 3775 0
517 20250313 115900 604210027 3775 3775 3775 3775 0
518 20250313 115800 604210027 3775 3775 3775 3775 72
519 20250313 115700 603938227 3775 3775 3775 3775 0
520 20250313 115600 603938227 3775 3775 3775 3770 134
521 20250313 115500 603432877 3775 3775 3775 3775 3
522 20250313 115400 603421552 3770 3770 3770 3770 1
523 20250313 115300 603417782 3775 3755 3775 3755 571
524 20250313 115200 601267437 3755 3765 3765 3755 8169
525 20250313 115100 570548307 3770 3770 3770 3770 10
526 20250313 115000 570510607 3770 3770 3770 3770 0
527 20250313 114900 570510607 3770 3775 3775 3765 62
528 20250313 114800 570276617 3775 3755 3775 3755 2834
529 20250313 114700 559619747 3765 3770 3790 3760 931
530 20250313 114600 556109977 3790 3770 3790 3770 7808
531 20250313 114500 526556747 3760 3760 3760 3760 6
532 20250313 114400 526534187 3765 3765 3765 3765 106
533 20250313 114300 526135097 3765 3770 3770 3765 49
534 20250313 114200 525950522 3775 3775 3775 3770 21
535 20250313 114100 525871312 3770 3770 3780 3770 1615
536 20250313 114000 519777162 3795 3750 3795 3750 9641
537 20250313 113900 483507657 3755 3750 3755 3750 1306
538 20250313 113800 478609397 3750 3750 3750 3750 1102
539 20250313 113700 474476897 3750 3740 3750 3730 990
540 20250313 113600 470777287 3735 3720 3740 3720 1637
541 20250313 113500 464655452 3720 3735 3740 3705 3482
542 20250313 113400 451703487 3740 3730 3740 3720 3196
543 20250313 113300 439797557 3730 3775 3775 3720 7831
544 20250313 113200 410507462 3775 3810 3810 3775 7553
545 20250313 113100 381893272 3815 3815 3815 3815 0
546 20250313 113000 381893272 3815 3815 3815 3815 0
547 20250313 112900 381893272 3815 3820 3820 3815 147
548 20250313 112800 381332387 3825 3820 3830 3820 106
549 20250313 112700 380927307 3820 3820 3820 3820 24
550 20250313 112600 380835627 3820 3820 3820 3820 61
551 20250313 112500 380602607 3820 3820 3820 3815 104
552 20250313 112400 380205482 3820 3815 3820 3815 141
553 20250313 112300 379667162 3815 3815 3815 3815 71
554 20250313 112200 379396297 3815 3815 3820 3815 240
555 20250313 112100 378480152 3815 3815 3820 3815 126
556 20250313 112000 377999457 3810 3805 3810 3805 370
557 20250313 111900 376590757 3805 3805 3805 3805 30
558 20250313 111800 376476607 3800 3805 3805 3800 660
559 20250313 111700 373968247 3805 3810 3810 3805 800
560 20250313 111600 370921247 3810 3815 3815 3810 553
561 20250313 111500 368812812 3820 3815 3820 3815 209
562 20250313 111400 368014642 3815 3815 3815 3815 258
563 20250313 111300 367030372 3815 3805 3815 3805 199
564 20250313 111200 366272927 3805 3820 3820 3800 1653
565 20250313 111100 359974172 3825 3845 3845 3825 3081
566 20250313 111000 348167177 3845 3845 3845 3845 101
567 20250313 110900 347778832 3840 3845 3845 3840 86
568 20250313 110800 347448172 3850 3850 3850 3850 337
569 20250313 110700 346150722 3850 3840 3850 3840 817
570 20250313 110600 343005827 3850 3850 3850 3840 267
571 20250313 110500 341979207 3845 3845 3845 3845 0
572 20250313 110400 341979207 3845 3835 3845 3835 39
573 20250313 110300 341829277 3835 3830 3835 3830 69
574 20250313 110200 341564672 3825 3825 3825 3825 1
575 20250313 110100 341560847 3820 3825 3830 3820 491
576 20250313 110000 339682952 3830 3830 3830 3830 0
577 20250313 105900 339682952 3830 3830 3830 3825 637
578 20250313 105800 337244617 3835 3855 3855 3830 2011
579 20250313 105700 329518062 3860 3860 3860 3860 0
580 20250313 105600 329518062 3860 3860 3860 3860 20
581 20250313 105500 329440862 3860 3865 3865 3860 20
582 20250313 105400 329363637 3865 3865 3865 3865 10
583 20250313 105300 329324987 3865 3870 3870 3865 250
584 20250313 105200 328357537 3875 3875 3875 3875 0
585 20250313 105100 328357537 3875 3875 3875 3875 90
586 20250313 105000 328008787 3875 3875 3875 3875 3
587 20250313 104900 327997162 3875 3895 3895 3875 1217
588 20250313 104800 323273957 3895 3890 3895 3890 338
589 20250313 104700 321959122 3890 3905 3910 3890 2000
590 20250313 104600 314153767 3905 3900 3905 3900 411
591 20250313 104500 312549362 3905 3900 3905 3900 544
592 20250313 104400 310426447 3905 3895 3905 3895 812
593 20250313 104300 307259567 3895 3892 3905 3892 301
594 20250313 104200 306085855 3895 3890 3900 3890 101
595 20250313 104100 305692600 3885 3900 3900 3885 4390
596 20250313 104000 288575920 3900 3890 3900 3890 4880
597 20250313 103900 269551395 3890 3865 3895 3865 5265
598 20250313 103800 249117860 3865 3865 3875 3865 698
599 20250313 103700 246414650 3865 3845 3875 3845 1867
600 20250313 103600 239205425 3840 3840 3845 3840 39
601 20250313 103500 239055650 3845 3845 3845 3845 54
602 20250313 103400 238848020 3845 3840 3845 3840 182
603 20250313 103300 238149060 3835 3840 3840 3835 56
604 20250313 103200 237934280 3835 3835 3835 3835 100
605 20250313 103100 237550780 3835 3840 3840 3835 401
606 20250313 103000 236012940 3830 3850 3855 3830 358
607 20250313 102900 234640415 3855 3835 3855 3835 29
608 20250313 102800 234528825 3835 3835 3850 3835 308
609 20250313 102700 233343220 3850 3835 3850 3835 1066
610 20250313 102600 229244540 3835 3835 3835 3835 5
611 20250313 102500 229225365 3835 3835 3835 3835 1
612 20250313 102400 229221530 3830 3830 3830 3830 0
613 20250313 102300 229221530 3830 3835 3835 3830 9
614 20250313 102200 229187020 3835 3835 3835 3835 0
615 20250313 102100 229187020 3835 3840 3840 3835 510
616 20250313 102000 227228685 3845 3845 3845 3845 504
617 20250313 101900 225290805 3845 3845 3845 3845 497
618 20250313 101800 223379840 3845 3850 3850 3845 257
619 20250313 101700 222391440 3850 3855 3855 3850 103
620 20250313 101600 221994840 3855 3850 3855 3845 651
621 20250313 101500 219486900 3845 3845 3845 3845 119
622 20250313 101400 219029345 3845 3850 3850 3840 599
623 20250313 101300 216725055 3850 3850 3850 3845 1141
624 20250313 101200 212334900 3850 3850 3855 3850 255
625 20250313 101100 211352995 3845 3855 3885 3845 1313
626 20250313 101000 206274235 3855 3860 3860 3855 405
627 20250313 100900 204711200 3860 3875 3880 3860 5067
628 20250313 100800 185087915 3875 3870 3875 3870 839
629 20250313 100700 181838210 3870 3835 3885 3835 10725
630 20250313 100600 140377355 3830 3815 3840 3815 1072
631 20250313 100500 136268375 3815 3810 3815 3810 152
632 20250313 100400 135688500 3820 3810 3825 3805 535
633 20250313 100300 133646295 3805 3805 3815 3805 217
634 20250313 100200 132819905 3805 3805 3805 3805 51
635 20250313 100100 132625850 3800 3800 3800 3800 20
636 20250313 100000 132549850 3795 3795 3795 3795 50
637 20250313 095900 132360100 3795 3795 3795 3795 5
638 20250313 095800 132341125 3785 3790 3790 3785 148
639 20250313 095700 131780690 3790 3785 3795 3780 205
640 20250313 095600 131003940 3785 3785 3785 3785 0
641 20250313 095500 131003940 3785 3795 3800 3785 27
642 20250313 095400 130901480 3795 3795 3795 3795 1
643 20250313 095300 130897685 3800 3785 3800 3785 34
644 20250313 095200 130768745 3785 3785 3795 3780 79
645 20250313 095100 130470040 3795 3785 3795 3780 3029
646 20250313 095000 119018345 3795 3795 3795 3785 1101
647 20250313 094900 114844985 3805 3810 3810 3800 1116
648 20250313 094800 110599235 3810 3820 3820 3810 155
649 20250313 094700 110007295 3820 3820 3830 3815 161
650 20250313 094600 109392040 3820 3820 3820 3820 105
651 20250313 094500 108990940 3820 3820 3820 3815 238
652 20250313 094400 108082950 3820 3820 3820 3815 27
653 20250313 094300 107979820 3815 3805 3820 3805 118
654 20250313 094200 107529130 3805 3800 3810 3785 12180
655 20250313 094100 61329360 3800 3800 3800 3800 10
656 20250313 094000 61291360 3805 3805 3805 3805 0
657 20250313 093900 61291360 3805 3805 3810 3805 692
658 20250313 093800 58656100 3805 3810 3810 3805 102
659 20250313 093700 58267890 3810 3805 3820 3805 200
660 20250313 093600 57503925 3820 3800 3820 3800 97
661 20250313 093500 57134755 3795 3790 3800 3790 472
662 20250313 093400 55344580 3790 3795 3795 3790 32
663 20250313 093300 55223250 3795 3795 3795 3790 52
664 20250313 093200 55025915 3795 3795 3800 3795 162
665 20250313 093100 54411070 3795 3805 3805 3795 135
666 20250313 093000 53898695 3820 3790 3820 3790 11
667 20250313 092900 53856965 3815 3790 3815 3790 400
668 20250313 092800 52340930 3795 3800 3805 3795 957
669 20250313 092700 48705980 3805 3800 3805 3800 33
670 20250313 092600 48580430 3800 3805 3805 3800 120
671 20250313 092500 48124100 3805 3820 3820 3805 610
672 20250313 092400 45800060 3820 3830 3830 3820 228
673 20250313 092300 44927020 3830 3830 3830 3830 110
674 20250313 092200 44505720 3830 3820 3830 3820 382
675 20250313 092100 43042670 3810 3805 3825 3805 233
676 20250313 092000 42151645 3825 3800 3825 3800 6
677 20250313 091900 42128810 3795 3810 3810 3795 2
678 20250313 091800 42121205 3800 3800 3805 3800 287
679 20250313 091700 41030345 3790 3790 3790 3790 0
680 20250313 091600 41030345 3790 3785 3790 3780 960
681 20250313 091500 37393795 3790 3790 3790 3790 1
682 20250313 091400 37390005 3790 3795 3800 3785 221
683 20250313 091300 36553200 3800 3800 3830 3800 566
684 20250313 091200 34401855 3815 3780 3830 3780 1415
685 20250313 091100 29007395 3785 3780 3785 3780 364
686 20250313 091000 27631470 3790 3800 3800 3790 178
687 20250313 090900 26956590 3800 3810 3820 3800 107
688 20250313 090800 26549900 3815 3815 3815 3815 3
689 20250313 090700 26538455 3815 3795 3820 3790 2256
690 20250313 090600 17977910 3800 3825 3825 3800 232
691 20250313 090500 17095785 3825 3830 3830 3785 180
692 20250313 090400 16413785 3830 3800 3830 3800 142
693 20250313 090300 15874125 3805 3850 3850 3800 288
694 20250313 090200 14776540 3850 3810 3850 3795 1053
695 20250313 090100 10742335 3805 3770 3805 3770 1401
696 20250313 090000 5442865 3770 3745 3770 3745 1452