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

705
200880/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,204300,1505338660,12540,12540,12540,12540,938
20250313,204200,1505338660,12540,12540,12540,12540,0
20250313,204100,1505338660,12540,12540,12540,12540,0
20250313,204000,1505338660,12540,12540,12540,12540,0
20250313,203900,1505338660,12540,12540,12540,12540,0
20250313,203800,1505338660,12540,12540,12540,12540,0
20250313,203700,1505338660,12540,12540,12540,12540,0
20250313,203600,1505338660,12540,12540,12540,12540,0
20250313,203500,1505338660,12540,12540,12540,12540,0
20250313,203400,1505338660,12540,12540,12540,12540,0
20250313,203300,1505338660,12540,12540,12540,12540,0
20250313,203200,1505338660,12540,12540,12540,12540,0
20250313,203100,1505338660,12540,12540,12540,12540,0
20250313,203000,1505338660,12540,12540,12540,12540,0
20250313,202900,1505338660,12540,12540,12540,12540,0
20250313,202800,1505338660,12540,12540,12540,12540,0
20250313,202700,1505338660,12540,12540,12540,12540,0
20250313,202600,1505338660,12540,12540,12540,12540,0
20250313,202500,1505338660,12540,12540,12540,12540,0
20250313,202400,1505338660,12540,12540,12540,12540,0
20250313,202300,1505338660,12540,12540,12540,12540,0
20250313,202200,1505338660,12540,12540,12540,12540,0
20250313,202100,1505338660,12540,12540,12540,12540,0
20250313,202000,1505338660,12540,12540,12540,12540,0
20250313,201900,1505338660,12540,12540,12540,12540,0
20250313,201800,1505338660,12540,12540,12540,12540,0
20250313,201700,1505338660,12540,12540,12540,12540,0
20250313,201600,1505338660,12540,12540,12540,12540,0
20250313,201500,1505338660,12540,12540,12540,12540,0
20250313,201400,1505338660,12540,12540,12540,12540,0
20250313,201300,1505338660,12540,12540,12540,12540,938
20250313,201200,1505338660,12540,12540,12540,12540,0
20250313,201100,1505338660,12540,12540,12540,12540,0
20250313,201000,1505338660,12540,12540,12540,12540,0
20250313,200900,1505338660,12540,12540,12540,12540,0
20250313,200800,1505338660,12540,12540,12540,12540,0
20250313,200700,1505338660,12540,12540,12540,12540,0
20250313,200600,1505338660,12540,12540,12540,12540,0
20250313,200500,1505338660,12540,12540,12540,12540,0
20250313,200400,1505338660,12540,12540,12540,12540,0
20250313,200300,1505338660,12540,12540,12540,12540,0
20250313,200200,1505338660,12540,12540,12540,12540,0
20250313,200100,1505338660,12540,12540,12540,12540,0
20250313,200000,1505338660,12540,12540,12540,12540,0
20250313,195900,1505338660,12540,12540,12540,12540,0
20250313,195800,1505338660,12540,12540,12540,12540,0
20250313,195700,1505338660,12540,12540,12540,12540,0
20250313,195600,1505338660,12540,12540,12540,12540,0
20250313,195500,1505338660,12540,12540,12540,12540,0
20250313,195400,1505338660,12540,12540,12540,12540,0
20250313,195300,1505338660,12540,12540,12540,12540,0
20250313,195200,1505338660,12540,12540,12540,12540,0
20250313,195100,1505338660,12540,12540,12540,12540,0
20250313,195000,1505338660,12540,12540,12540,12540,0
20250313,194900,1505338660,12540,12540,12540,12540,0
20250313,194800,1505338660,12540,12540,12540,12540,0
20250313,194700,1505338660,12540,12540,12540,12540,0
20250313,194600,1505338660,12540,12540,12540,12540,0
20250313,194500,1505338660,12540,12540,12540,12540,0
20250313,194400,1505338660,12540,12540,12540,12540,0
20250313,194300,1505338660,12540,12540,12540,12540,938
20250313,194200,1505338660,12540,12540,12540,12540,0
20250313,194100,1505338660,12540,12540,12540,12540,0
20250313,194000,1505338660,12540,12540,12540,12540,0
20250313,193900,1505338660,12540,12540,12540,12540,0
20250313,193800,1505338660,12540,12540,12540,12540,0
20250313,193700,1505338660,12540,12540,12540,12540,0
20250313,193600,1505338660,12540,12540,12540,12540,0
20250313,193500,1505338660,12540,12540,12540,12540,0
20250313,193400,1505338660,12540,12540,12540,12540,0
20250313,193300,1505338660,12540,12540,12540,12540,0
20250313,193200,1505338660,12540,12540,12540,12540,0
20250313,193100,1505338660,12540,12540,12540,12540,0
20250313,193000,1505338660,12540,12540,12540,12540,0
20250313,192900,1505338660,12540,12540,12540,12540,0
20250313,192800,1505338660,12540,12540,12540,12540,0
20250313,192700,1505338660,12540,12540,12540,12540,0
20250313,192600,1505338660,12540,12540,12540,12540,0
20250313,192500,1505338660,12540,12540,12540,12540,0
20250313,192400,1505338660,12540,12540,12540,12540,0
20250313,192300,1505338660,12540,12540,12540,12540,0
20250313,192200,1505338660,12540,12540,12540,12540,0
20250313,192100,1505338660,12540,12540,12540,12540,0
20250313,192000,1505338660,12540,12540,12540,12540,0
20250313,191900,1505338660,12540,12540,12540,12540,0
20250313,191800,1505338660,12540,12540,12540,12540,0
20250313,191700,1505338660,12540,12540,12540,12540,0
20250313,191600,1505338660,12540,12540,12540,12540,0
20250313,191500,1505338660,12540,12540,12540,12540,0
20250313,191400,1505338660,12540,12540,12540,12540,0
20250313,191300,1505338660,12540,12540,12540,12540,938
20250313,191200,1505338660,12540,12540,12540,12540,0
20250313,191100,1505338660,12540,12540,12540,12540,0
20250313,191000,1505338660,12540,12540,12540,12540,0
20250313,190900,1505338660,12540,12540,12540,12540,0
20250313,190800,1505338660,12540,12540,12540,12540,0
20250313,190700,1505338660,12540,12540,12540,12540,0
20250313,190600,1505338660,12540,12540,12540,12540,0
20250313,190500,1505338660,12540,12540,12540,12540,0
20250313,190400,1505338660,12540,12540,12540,12540,0
20250313,190300,1505338660,12540,12540,12540,12540,0
20250313,190200,1505338660,12540,12540,12540,12540,0
20250313,190100,1505338660,12540,12540,12540,12540,0
20250313,190000,1505338660,12540,12540,12540,12540,0
20250313,185900,1505338660,12540,12540,12540,12540,0
20250313,185800,1505338660,12540,12540,12540,12540,0
20250313,185700,1505338660,12540,12540,12540,12540,0
20250313,185600,1505338660,12540,12540,12540,12540,0
20250313,185500,1505338660,12540,12540,12540,12540,0
20250313,185400,1505338660,12540,12540,12540,12540,0
20250313,185300,1505338660,12540,12540,12540,12540,0
20250313,185200,1505338660,12540,12540,12540,12540,0
20250313,185100,1505338660,12540,12540,12540,12540,0
20250313,185000,1505338660,12540,12540,12540,12540,0
20250313,184900,1505338660,12540,12540,12540,12540,0
20250313,184800,1505338660,12540,12540,12540,12540,0
20250313,184700,1505338660,12540,12540,12540,12540,0
20250313,184600,1505338660,12540,12540,12540,12540,0
20250313,184500,1505338660,12540,12540,12540,12540,0
20250313,184400,1505338660,12540,12540,12540,12540,0
20250313,184300,1505338660,12540,12540,12540,12540,938
20250313,184200,1505338660,12540,12540,12540,12540,0
20250313,184100,1505338660,12540,12540,12540,12540,0
20250313,184000,1505338660,12540,12540,12540,12540,0
20250313,183900,1505338660,12540,12540,12540,12540,0
20250313,183800,1505338660,12540,12540,12540,12540,0
20250313,183700,1505338660,12540,12540,12540,12540,0
20250313,183600,1505338660,12540,12540,12540,12540,0
20250313,183500,1505338660,12540,12540,12540,12540,0
20250313,183400,1505338660,12540,12540,12540,12540,0
20250313,183300,1505338660,12540,12540,12540,12540,0
20250313,183200,1505338660,12540,12540,12540,12540,0
20250313,183100,1505338660,12540,12540,12540,12540,0
20250313,183000,1505338660,12540,12540,12540,12540,0
20250313,182900,1505338660,12540,12540,12540,12540,0
20250313,182800,1505338660,12540,12540,12540,12540,0
20250313,182700,1505338660,12540,12540,12540,12540,0
20250313,182600,1505338660,12540,12540,12540,12540,0
20250313,182500,1505338660,12540,12540,12540,12540,0
20250313,182400,1505338660,12540,12540,12540,12540,0
20250313,182300,1505338660,12540,12540,12540,12540,0
20250313,182200,1505338660,12540,12540,12540,12540,0
20250313,182100,1505338660,12540,12540,12540,12540,0
20250313,182000,1505338660,12540,12540,12540,12540,0
20250313,181900,1505338660,12540,12540,12540,12540,0
20250313,181800,1505338660,12540,12540,12540,12540,0
20250313,181700,1505338660,12540,12540,12540,12540,0
20250313,181600,1505338660,12540,12540,12540,12540,0
20250313,181500,1505338660,12540,12540,12540,12540,0
20250313,181400,1505338660,12540,12540,12540,12540,0
20250313,181300,1505338660,12540,12540,12540,12540,938
20250313,181200,1505338660,12540,12540,12540,12540,0
20250313,181100,1505338660,12540,12540,12540,12540,0
20250313,181000,1505338660,12540,12540,12540,12540,0
20250313,180900,1505338660,12540,12540,12540,12540,0
20250313,180800,1505338660,12540,12540,12540,12540,0
20250313,180700,1505338660,12540,12540,12540,12540,0
20250313,180600,1505338660,12540,12540,12540,12540,0
20250313,180500,1505338660,12540,12540,12540,12540,0
20250313,180400,1505338660,12540,12540,12540,12540,0
20250313,180300,1505338660,12540,12540,12540,12540,0
20250313,180200,1505338660,12540,12540,12540,12540,0
20250313,180100,1505338660,12540,12540,12540,12540,0
20250313,180000,1505338660,12540,12540,12540,12540,0
20250313,175900,1505338660,12540,12540,12540,12540,0
20250313,175800,1505338660,12540,12540,12540,12540,0
20250313,175700,1505338660,12540,12540,12540,12540,0
20250313,175600,1505338660,12540,12540,12540,12540,0
20250313,175500,1505338660,12540,12540,12540,12540,0
20250313,175400,1505338660,12540,12540,12540,12540,0
20250313,175300,1505338660,12540,12540,12540,12540,0
20250313,175200,1505338660,12540,12540,12540,12540,0
20250313,175100,1505338660,12540,12540,12540,12540,0
20250313,175000,1505338660,12540,12540,12540,12540,0
20250313,174900,1505338660,12540,12540,12540,12540,0
20250313,174800,1505338660,12540,12540,12540,12540,0
20250313,174700,1505338660,12540,12540,12540,12540,0
20250313,174600,1505338660,12540,12540,12540,12540,0
20250313,174500,1505338660,12540,12540,12540,12540,0
20250313,174400,1505338660,12540,12540,12540,12540,0
20250313,174300,1505338660,12540,12540,12540,12540,938
20250313,174200,1505338660,12540,12540,12540,12540,0
20250313,174100,1505338660,12540,12540,12540,12540,0
20250313,174000,1505338660,12540,12540,12540,12540,0
20250313,173900,1505338660,12540,12540,12540,12540,0
20250313,173800,1505338660,12540,12540,12540,12540,0
20250313,173700,1505338660,12540,12540,12540,12540,0
20250313,173600,1505338660,12540,12540,12540,12540,0
20250313,173500,1505338660,12540,12540,12540,12540,0
20250313,173400,1505338660,12540,12540,12540,12540,0
20250313,173300,1505338660,12540,12540,12540,12540,0
20250313,173200,1505338660,12540,12540,12540,12540,0
20250313,173100,1505338660,12540,12540,12540,12540,0
20250313,173000,1505338660,12540,12540,12540,12540,0
20250313,172900,1505338660,12540,12540,12540,12540,0
20250313,172800,1505338660,12540,12540,12540,12540,0
20250313,172700,1505338660,12540,12540,12540,12540,0
20250313,172600,1505338660,12540,12540,12540,12540,0
20250313,172500,1505338660,12540,12540,12540,12540,0
20250313,172400,1505338660,12540,12540,12540,12540,0
20250313,172300,1505338660,12540,12540,12540,12540,0
20250313,172200,1505338660,12540,12540,12540,12540,0
20250313,172100,1505338660,12540,12540,12540,12540,0
20250313,172000,1505338660,12540,12540,12540,12540,0
20250313,171900,1505338660,12540,12540,12540,12540,0
20250313,171800,1505338660,12540,12540,12540,12540,0
20250313,171700,1505338660,12540,12540,12540,12540,0
20250313,171600,1505338660,12540,12540,12540,12540,0
20250313,171500,1505338660,12540,12540,12540,12540,0
20250313,171400,1505338660,12540,12540,12540,12540,0
20250313,171300,1505338660,12540,12540,12540,12540,938
20250313,171200,1505338660,12540,12540,12540,12540,0
20250313,171100,1505338660,12540,12540,12540,12540,0
20250313,171000,1505338660,12540,12540,12540,12540,0
20250313,170900,1505338660,12540,12540,12540,12540,0
20250313,170800,1505338660,12540,12540,12540,12540,0
20250313,170700,1505338660,12540,12540,12540,12540,0
20250313,170600,1505338660,12540,12540,12540,12540,0
20250313,170500,1505338660,12540,12540,12540,12540,0
20250313,170400,1505338660,12540,12540,12540,12540,0
20250313,170300,1505338660,12540,12540,12540,12540,0
20250313,170200,1505338660,12540,12540,12540,12540,0
20250313,170100,1505338660,12540,12540,12540,12540,0
20250313,170000,1505338660,12540,12540,12540,12540,0
20250313,165900,1505338660,12540,12540,12540,12540,0
20250313,165800,1505338660,12540,12540,12540,12540,0
20250313,165700,1505338660,12540,12540,12540,12540,0
20250313,165600,1505338660,12540,12540,12540,12540,0
20250313,165500,1505338660,12540,12540,12540,12540,0
20250313,165400,1505338660,12540,12540,12540,12540,0
20250313,165300,1505338660,12540,12540,12540,12540,0
20250313,165200,1505338660,12540,12540,12540,12540,0
20250313,165100,1505338660,12540,12540,12540,12540,0
20250313,165000,1505338660,12540,12540,12540,12540,0
20250313,164900,1505338660,12540,12540,12540,12540,0
20250313,164800,1505338660,12540,12540,12540,12540,0
20250313,164700,1505338660,12540,12540,12540,12540,0
20250313,164600,1505338660,12540,12540,12540,12540,0
20250313,164500,1505338660,12540,12540,12540,12540,0
20250313,164400,1505338660,12540,12540,12540,12540,0
20250313,164300,1505338660,12540,12540,12540,12540,938
20250313,164200,1505338660,12540,12540,12540,12540,0
20250313,164100,1505338660,12540,12540,12540,12540,0
20250313,164000,1505338660,12540,12540,12540,12540,0
20250313,163900,1505338660,12540,12540,12540,12540,0
20250313,163800,1505338660,12540,12540,12540,12540,0
20250313,163700,1505338660,12540,12540,12540,12540,0
20250313,163600,1505338660,12540,12540,12540,12540,0
20250313,163500,1505338660,12540,12540,12540,12540,0
20250313,163400,1505338660,12540,12540,12540,12540,0
20250313,163300,1505338660,12540,12540,12540,12540,0
20250313,163200,1505338660,12540,12540,12540,12540,0
20250313,163100,1505338660,12540,12540,12540,12540,0
20250313,163000,1505338660,12540,12540,12540,12540,0
20250313,162900,1505338660,12540,12540,12540,12540,0
20250313,162800,1505338660,12540,12540,12540,12540,0
20250313,162700,1505338660,12540,12540,12540,12540,0
20250313,162600,1505338660,12540,12540,12540,12540,0
20250313,162500,1505338660,12540,12540,12540,12540,0
20250313,162400,1505338660,12540,12540,12540,12540,0
20250313,162300,1505338660,12540,12540,12540,12540,0
20250313,162200,1505338660,12540,12540,12540,12540,0
20250313,162100,1505338660,12540,12540,12540,12540,0
20250313,162000,1505338660,12540,12540,12540,12540,0
20250313,161900,1505338660,12540,12540,12540,12540,0
20250313,161800,1505338660,12540,12540,12540,12540,0
20250313,161700,1505338660,12540,12540,12540,12540,0
20250313,161600,1505338660,12540,12540,12540,12540,0
20250313,161500,1505338660,12540,12540,12540,12540,0
20250313,161400,1505338660,12540,12540,12540,12540,0
20250313,161300,1505338660,12540,12540,12540,12540,938
20250313,161200,1505338660,12540,12540,12540,12540,0
20250313,161100,1505338660,12540,12540,12540,12540,0
20250313,161000,1505338660,12540,12540,12540,12540,0
20250313,160900,1505338660,12540,12540,12540,12540,0
20250313,160800,1505338660,12540,12540,12540,12540,0
20250313,160700,1505338660,12540,12540,12540,12540,0
20250313,160600,1505338660,12540,12540,12540,12540,0
20250313,160500,1505338660,12540,12540,12540,12540,0
20250313,160400,1505338660,12540,12540,12540,12540,0
20250313,160300,1505338660,12540,12540,12540,12540,0
20250313,160200,1505338660,12540,12540,12540,12540,0
20250313,160100,1505338660,12540,12540,12540,12540,0
20250313,160000,1505338660,12540,12540,12540,12540,0
20250313,155900,1505338660,12540,12540,12540,12540,0
20250313,155800,1505338660,12540,12540,12540,12540,0
20250313,155700,1505338660,12540,12540,12540,12540,0
20250313,155600,1505338660,12540,12540,12540,12540,0
20250313,155500,1505338660,12540,12540,12540,12540,0
20250313,155400,1505338660,12540,12540,12540,12540,0
20250313,155300,1505338660,12540,12540,12540,12540,0
20250313,155200,1505338660,12540,12540,12540,12540,0
20250313,155100,1505338660,12540,12540,12540,12540,0
20250313,155000,1505338660,12540,12540,12540,12540,0
20250313,154900,1505338660,12540,12540,12540,12540,0
20250313,154800,1505338660,12540,12540,12540,12540,0
20250313,154700,1505338660,12540,12540,12540,12540,0
20250313,154600,1505338660,12540,12540,12540,12540,0
20250313,154500,1505338660,12540,12540,12540,12540,0
20250313,154400,1505338660,12540,12540,12540,12540,0
20250313,154300,1505338660,12540,12540,12540,12540,938
20250313,154200,1505338660,12540,12540,12540,12540,0
20250313,154100,1505338660,12540,12540,12540,12540,0
20250313,154000,1505338660,12540,12540,12540,12540,0
20250313,153900,1505338660,12540,12540,12540,12540,0
20250313,153800,1505338660,12540,12540,12540,12540,0
20250313,153700,1505338660,12540,12540,12540,12540,0
20250313,153600,1505338660,12540,12540,12540,12540,0
20250313,153500,1505338660,12540,12540,12540,12540,0
20250313,153400,1505338660,12540,12540,12540,12540,0
20250313,153300,1505338660,12540,12540,12540,12540,0
20250313,153200,1505338660,12540,12540,12540,12540,0
20250313,153100,1505338660,12540,12540,12540,12540,0
20250313,153000,1505338660,12540,12540,12540,12540,938
20250313,152900,1493576140,12540,12540,12540,12540,0
20250313,152800,1493576140,12540,12540,12540,12540,0
20250313,152700,1493576140,12540,12540,12540,12540,0
20250313,152600,1493576140,12540,12540,12540,12540,0
20250313,152500,1493576140,12540,12540,12540,12540,0
20250313,152400,1493576140,12540,12540,12540,12540,0
20250313,152300,1493576140,12540,12540,12540,12540,0
20250313,152200,1493576140,12540,12540,12540,12540,0
20250313,152100,1493576140,12540,12540,12540,12540,0
20250313,152000,1493576140,12540,12540,12540,12540,0
20250313,151900,1493576140,12540,12550,12580,12540,1309
20250313,151800,1477158210,12550,12550,12550,12550,141
20250313,151700,1475388660,12550,12550,12550,12550,1000
20250313,151600,1462838660,12540,12560,12560,12540,1160
20250313,151500,1448283580,12560,12550,12560,12550,12
20250313,151400,1448132880,12550,12550,12550,12550,6
20250313,151300,1448057580,12550,12560,12560,12550,7
20250313,151200,1447969720,12550,12550,12550,12550,2
20250313,151100,1447944620,12550,12580,12580,12550,1045
20250313,151000,1434826850,12560,12560,12560,12560,2
20250313,150900,1434801730,12580,12580,12580,12580,50
20250313,150800,1434172730,12580,12580,12580,12580,0
20250313,150700,1434172730,12580,12580,12580,12580,0
20250313,150600,1434172730,12580,12580,12580,12580,12
20250313,150500,1434021770,12560,12560,12560,12560,60
20250313,150400,1433268170,12560,12560,12560,12560,257
20250313,150300,1430040250,12550,12550,12550,12550,3
20250313,150200,1430002600,12550,12550,12550,12550,0
20250313,150100,1430002600,12550,12570,12570,12550,1183
20250313,150000,1415145860,12570,12570,12570,12570,144
20250313,145900,1413335780,12550,12550,12550,12550,200
20250313,145800,1410825780,12550,12560,12570,12540,5002
20250313,145700,1348072060,12570,12570,12570,12570,0
20250313,145600,1348072060,12570,12570,12570,12570,45
20250313,145500,1347506410,12560,12560,12560,12560,246
20250313,145400,1344416650,12560,12560,12560,12560,20
20250313,145300,1344165450,12570,12570,12570,12570,12
20250313,145200,1344014610,12570,12600,12600,12570,107
20250313,145100,1342666620,12590,12590,12590,12590,78
20250313,145000,1341684600,12570,12570,12570,12570,0
20250313,144900,1341684600,12570,12570,12570,12570,0
20250313,144800,1341684600,12570,12570,12570,12570,183
20250313,144700,1339384290,12560,12580,12580,12560,1167
20250313,144600,1324717850,12580,12580,12580,12580,245
20250313,144500,1321635750,12590,12590,12590,12590,78
20250313,144400,1320653730,12580,12580,12580,12580,0
20250313,144300,1320653730,12580,12580,12580,12580,100
20250313,144200,1319395730,12580,12580,12580,12580,4
20250313,144100,1319345410,12580,12580,12580,12580,1
20250313,144000,1319332830,12580,12580,12580,12580,0
20250313,143900,1319332830,12580,12580,12580,12580,20
20250313,143800,1319081230,12580,12570,12580,12570,70
20250313,143700,1318200730,12570,12580,12580,12570,460
20250313,143600,1312418450,12570,12640,12640,12570,1156
20250313,143500,1297885230,12640,12640,12640,12640,39
20250313,143400,1297392270,12640,12640,12640,12640,0
20250313,143300,1297392270,12640,12640,12640,12640,10
20250313,143200,1297265870,12640,12640,12640,12640,10
20250313,143100,1297139470,12640,12640,12640,12640,0
20250313,143000,1297139470,12640,12580,12640,12570,198
20250313,142900,1294647830,12580,12580,12580,12580,0
20250313,142800,1294647830,12580,12580,12580,12580,0
20250313,142700,1294647830,12580,12590,12590,12580,1000
20250313,142600,1282067760,12600,12600,12600,12600,20
20250313,142500,1281815760,12580,12580,12580,12580,353
20250313,142400,1277375020,12580,12610,12610,12580,7382
20250313,142300,1184486480,12660,12660,12660,12660,0
20250313,142200,1184486480,12660,12660,12660,12660,1
20250313,142100,1184473820,12660,12620,12660,12600,965
20250313,142000,1172301850,12620,12660,12660,12620,491
20250313,141900,1166102420,12640,12640,12640,12640,0
20250313,141800,1166102420,12640,12640,12640,12640,70
20250313,141700,1165217620,12630,12630,12630,12630,0
20250313,141600,1165217620,12630,12630,12630,12630,0
20250313,141500,1165217620,12630,12630,12630,12630,0
20250313,141400,1165217620,12630,12630,12630,12630,0
20250313,141300,1165217620,12630,12640,12640,12630,4
20250313,141200,1165167090,12620,12620,12620,12620,0
20250313,141100,1165167090,12620,12620,12620,12620,0
20250313,141000,1165167090,12620,12620,12620,12620,547
20250313,140900,1158263950,12620,12630,12630,12610,1166
20250313,140800,1143546460,12630,12650,12650,12630,366
20250313,140700,1138920170,12640,12640,12650,12640,102
20250313,140600,1137629890,12670,12650,12670,12650,104
20250313,140500,1136314210,12650,12670,12670,12650,364
20250313,140400,1131706890,12670,12720,12720,12670,232
20250313,140300,1128761850,12720,12720,12720,12720,8
20250313,140200,1128660090,12660,12660,12660,12660,0
20250313,140100,1128660090,12660,12660,12660,12660,0
20250313,140000,1128660090,12660,12660,12660,12660,0
20250313,135900,1128660090,12660,12660,12660,12660,0
20250313,135800,1128660090,12660,12720,12720,12660,126
20250313,135700,1127061330,12720,12720,12720,12720,1
20250313,135600,1127048610,12700,12700,12700,12700,0
20250313,135500,1127048610,12700,12700,12700,12700,0
20250313,135400,1127048610,12700,12660,12710,12660,246
20250313,135300,1123929940,12660,12660,12660,12660,122
20250313,135200,1122385420,12640,12640,12640,12640,286
20250313,135100,1118770380,12640,12660,12660,12640,724
20250313,135000,1109617820,12660,12660,12660,12660,1
20250313,134900,1109605160,12670,12670,12670,12670,0
20250313,134800,1109605160,12670,12670,12670,12670,0
20250313,134700,1109605160,12670,12670,12670,12670,40
20250313,134600,1109098360,12670,12670,12670,12670,18
20250313,134500,1108870300,12670,12650,12670,12650,132
20250313,134400,1107199860,12650,12660,12660,12650,160
20250313,134300,1105175590,12670,12670,12670,12670,0
20250313,134200,1105175590,12670,12670,12670,12670,11
20250313,134100,1105036220,12690,12690,12690,12690,0
20250313,134000,1105036220,12690,12690,12690,12690,40
20250313,133900,1104528620,12640,12640,12640,12640,0
20250313,133800,1104528620,12640,12640,12640,12640,0
20250313,133700,1104528620,12640,12640,12640,12640,0
20250313,133600,1104528620,12640,12640,12640,12640,0
20250313,133500,1104528620,12640,12640,12640,12640,0
20250313,133400,1104528620,12640,12640,12640,12640,0
20250313,133300,1104528620,12640,12640,12640,12640,0
20250313,133200,1104528620,12640,12650,12650,12640,20
20250313,133100,1104275790,12650,12650,12650,12650,153
20250313,133000,1102340340,12650,12650,12650,12650,0
20250313,132900,1102340340,12650,12650,12650,12650,1320
20250313,132800,1085642340,12700,12650,12700,12650,483
20250313,132700,1079528120,12660,12690,12690,12660,9680
20250313,132600,956974530,12690,12690,12690,12690,25
20250313,132500,956657280,12690,12700,12700,12690,65
20250313,132400,955832030,12690,12680,12690,12680,254
20250313,132300,952609320,12690,12690,12690,12690,3
20250313,132200,952571250,12690,12690,12690,12690,0
20250313,132100,952571250,12690,12690,12690,12690,0
20250313,132000,952571250,12690,12690,12690,12690,0
20250313,131900,952571250,12690,12690,12690,12690,10
20250313,131800,952444350,12690,12690,12690,12690,7
20250313,131700,952355520,12690,12690,12690,12690,0
20250313,131600,952355520,12690,12690,12690,12690,0
20250313,131500,952355520,12690,12690,12690,12690,1
20250313,131400,952342830,12660,12670,12670,12660,231
20250313,131300,949417820,12670,12670,12670,12670,0
20250313,131200,949417820,12670,12670,12670,12670,0
20250313,131100,949417820,12670,12670,12670,12670,0
20250313,131000,949417820,12670,12670,12670,12670,0
20250313,130900,949417820,12670,12670,12670,12670,0
20250313,130800,949417820,12670,12670,12670,12670,1
20250313,130700,949405150,12660,12660,12660,12660,0
20250313,130600,949405150,12660,12660,12660,12660,0
20250313,130500,949405150,12660,12660,12660,12660,7
20250313,130400,949316530,12660,12670,12670,12660,943
20250313,130300,937375950,12670,12670,12670,12670,67
20250313,130200,936527060,12670,12660,12670,12660,7
20250313,130100,936438380,12670,12710,12710,12670,1388
20250313,130000,918833280,12720,12720,12720,12720,28
20250313,125900,918477120,12750,12750,12750,12750,0
20250313,125800,918477120,12750,12750,12750,12750,0
20250313,125700,918477120,12750,12750,12750,12750,0
20250313,125600,918477120,12750,12750,12750,12750,0
20250313,125500,918477120,12750,12750,12750,12750,1
20250313,125400,918464370,12720,12720,12720,12720,0
20250313,125300,918464370,12720,12720,12720,12720,0
20250313,125200,918464370,12720,12720,12720,12720,0
20250313,125100,918464370,12720,12720,12720,12720,0
20250313,125000,918464370,12720,12720,12720,12720,1
20250313,124900,918451650,12730,12730,12730,12730,153
20250313,124800,916503960,12730,12730,12730,12730,24
20250313,124700,916198440,12760,12760,12760,12760,1
20250313,124600,916185680,12760,12760,12760,12760,25
20250313,124500,915866680,12700,12700,12700,12700,0
20250313,124400,915866680,12700,12710,12720,12700,692
20250313,124300,907071440,12720,12710,12720,12710,30
20250313,124200,906690040,12710,12710,12710,12710,4
20250313,124100,906639200,12710,12710,12710,12710,23
20250313,124000,906346870,12700,12700,12700,12700,0
20250313,123900,906346870,12700,12730,12730,12700,680
20250313,123800,897705470,12740,12740,12740,12740,10
20250313,123700,897578070,12740,12740,12740,12740,0
20250313,123600,897578070,12740,12740,12740,12740,0
20250313,123500,897578070,12740,12740,12740,12740,3
20250313,123400,897539850,12770,12770,12770,12770,60
20250313,123300,896773650,12750,12770,12770,12750,4
20250313,123200,896722590,12770,12770,12770,12770,227
20250313,123100,893823800,12760,12760,12760,12760,0
20250313,123000,893823800,12760,12760,12760,12760,1
20250313,122900,893811040,12760,12760,12760,12760,257
20250313,122800,890531720,12760,12770,12770,12760,120
20250313,122700,888999960,12770,12770,12770,12770,0
20250313,122600,888999960,12770,12770,12780,12770,428
20250313,122500,883532970,12750,12750,12750,12750,0
20250313,122400,883532970,12750,12750,12750,12750,0
20250313,122300,883532970,12750,12750,12750,12750,0
20250313,122200,883532970,12750,12750,12750,12750,0
20250313,122100,883532970,12750,12740,12750,12740,234
20250313,122000,880551760,12740,12740,12740,12740,0
20250313,121900,880551760,12740,12740,12740,12740,0
20250313,121800,880551760,12740,12740,12740,12740,10
20250313,121700,880424360,12700,12700,12700,12700,0
20250313,121600,880424360,12700,12700,12700,12700,0
20250313,121500,880424360,12700,12710,12710,12700,10
20250313,121400,880297300,12690,12690,12690,12690,0
20250313,121300,880297300,12690,12690,12690,12690,0
20250313,121200,880297300,12690,12730,12730,12690,1297
20250313,121100,863822040,12720,12720,12720,12720,2
20250313,121000,863796600,12740,12720,12740,12720,180
20250313,120900,861505000,12720,12720,12720,12720,0
20250313,120800,861505000,12720,12720,12720,12720,0
20250313,120700,861505000,12720,12730,12730,12720,252
20250313,120600,858297200,12740,12740,12740,12740,1
20250313,120500,858284460,12740,12740,12740,12740,31
20250313,120400,857889520,12750,12740,12750,12740,289
20250313,120300,854204870,12750,12750,12750,12750,161
20250313,120200,852152120,12770,12770,12770,12770,1
20250313,120100,852139350,12770,12770,12770,12770,0
20250313,120000,852139350,12770,12760,12770,12750,1515
20250313,115900,832820680,12770,12770,12770,12770,40
20250313,115800,832309880,12770,12770,12770,12770,0
20250313,115700,832309880,12770,12770,12770,12770,0
20250313,115600,832309880,12770,12770,12770,12770,250
20250313,115500,829117380,12780,12790,12790,12780,503
20250313,115400,822687020,12790,12790,12790,12790,7
20250313,115300,822597490,12800,12800,12800,12800,0
20250313,115200,822597490,12800,12800,12800,12800,280
20250313,115100,819013490,12800,12800,12800,12800,0
20250313,115000,819013490,12800,12810,12810,12800,539
20250313,114900,812114250,12800,12800,12800,12800,0
20250313,114800,812114250,12800,12800,12800,12800,1
20250313,114700,812101450,12800,12800,12800,12800,206
20250313,114600,809464650,12820,12820,12820,12820,238
20250313,114500,806413490,12820,12820,12820,12820,47
20250313,114400,805810950,12820,12820,12820,12820,0
20250313,114300,805810950,12820,12820,12820,12820,53
20250313,114200,805131490,12800,12810,12820,12800,793
20250313,114100,794975280,12810,12820,12820,12810,502
20250313,114000,788544330,12810,12820,12820,12810,261
20250313,113900,785198960,12820,12840,12840,12820,538
20250313,113800,778298980,12840,12840,12840,12840,0
20250313,113700,778298980,12840,12840,12840,12840,1
20250313,113600,778286140,12840,12840,12840,12840,35
20250313,113500,777836740,12850,12850,12850,12850,1184
20250313,113400,762622340,12870,12870,12870,12870,0
20250313,113300,762622340,12870,12870,12870,12870,2
20250313,113200,762596600,12850,12850,12850,12850,0
20250313,113100,762596600,12850,12850,12850,12850,6
20250313,113000,762519500,12870,12870,12870,12870,5
20250313,112900,762455150,12850,12850,12850,12850,32
20250313,112800,762043950,12840,12840,12840,12840,0
20250313,112700,762043950,12840,12840,12840,12840,1
20250313,112600,762031110,12840,12850,12850,12840,387
20250313,112500,757060600,12850,12850,12850,12850,0
20250313,112400,757060600,12850,12860,12860,12850,460
20250313,112300,751149120,12860,12880,12880,12850,119
20250313,112200,749616890,12880,12880,12880,12880,1
20250313,112100,749604010,12880,12860,12880,12860,654
20250313,112000,741180510,12860,12875,12880,12860,612
20250313,111900,733308335,12880,12880,12880,12880,202
20250313,111800,730706575,12890,12890,12890,12890,0
20250313,111700,730706575,12890,12900,12900,12890,72
20250313,111600,729777875,12910,12910,12910,12910,0
20250313,111500,729777875,12910,12910,12910,12910,16
20250313,111400,729571315,12910,12920,12920,12910,119
20250313,111300,728034935,12910,12910,12910,12910,100
20250313,111200,726743935,12920,12920,12920,12920,4
20250313,111100,726692255,12920,12910,12920,12910,117
20250313,111000,725181775,12920,12920,12920,12920,5
20250313,110900,725117175,12920,12925,12930,12920,263
20250313,110800,721717740,12920,12920,12920,12920,50
20250313,110700,721071740,12920,12920,12920,12920,99
20250313,110600,719792660,12920,12920,12920,12920,2
20250313,110500,719766820,12920,12900,12920,12900,381
20250313,110400,714849810,12890,12900,12900,12890,8
20250313,110300,714746640,12900,12920,12920,12900,847
20250313,110200,703809030,12920,12930,12930,12920,487
20250313,110100,697515320,12940,12960,12960,12940,369
20250313,110000,692738210,12960,12930,12970,12930,194
20250313,105900,690223870,12930,12950,12950,12925,526
20250313,105800,683421150,12970,12970,12970,12970,400
20250313,105700,678233150,12970,12950,12970,12950,415
20250313,105600,672852160,12960,12960,12960,12940,428
20250313,105500,667311330,12950,12940,12950,12930,69
20250313,105400,666418680,12920,12940,12940,12920,655
20250313,105300,657954480,12940,12950,12980,12940,152
20250313,105200,655982640,12950,12960,12980,12950,2355
20250313,105100,625461180,12960,12920,12960,12920,4017
20250313,105000,573471730,12920,12900,12920,12900,603
20250313,104900,565682550,12900,12880,12910,12880,406
20250313,104800,560447180,12890,12880,12890,12860,674
20250313,104700,551771720,12870,12855,12870,12840,704
20250313,104600,542722190,12850,12850,12850,12850,21
20250313,104500,542452340,12850,12850,12850,12850,268
20250313,104400,539008540,12850,12850,12850,12850,202
20250313,104300,536412840,12850,12860,12880,12850,1339
20250313,104200,519191630,12870,12890,12890,12870,311
20250313,104100,515185050,12890,12880,12900,12880,236
20250313,104000,512142870,12880,12860,12890,12860,1212
20250313,103900,496534650,12860,12860,12860,12850,339
20250313,103800,492177130,12860,12860,12860,12850,425
20250313,103700,486711730,12850,12850,12850,12850,0
20250313,103600,486711730,12850,12850,12850,12850,31
20250313,103500,486313380,12860,12860,12870,12850,179
20250313,103400,484011510,12860,12830,12860,12810,1603
20250313,103300,463440940,12860,12840,12860,12810,387
20250313,103200,458469650,12840,12820,12840,12820,655
20250313,103100,450067690,12810,12810,12820,12810,621
20250313,103000,442108170,12810,12790,12810,12750,1380
20250313,102900,424451380,12740,12760,12780,12740,422
20250313,102800,419061330,12760,12740,12760,12740,1999
20250313,102700,393564210,12740,12730,12740,12710,209
20250313,102600,390903100,12730,12730,12730,12730,2
20250313,102500,390877640,12730,12735,12750,12710,1510
20250313,102400,371649840,12740,12740,12740,12740,460
20250313,102300,365789440,12735,12715,12735,12715,504
20250313,102200,359375635,12710,12710,12710,12710,187
20250313,102100,356998865,12705,12710,12710,12705,6
20250313,102000,356922610,12700,12700,12700,12700,226
20250313,101900,354052410,12700,12700,12700,12700,181
20250313,101800,351753710,12700,12700,12700,12700,141
20250313,101700,349963010,12700,12690,12700,12690,78
20250313,101600,348972420,12690,12690,12700,12690,1685
20250313,101500,327578150,12690,12690,12690,12690,10
20250313,101400,327451250,12700,12670,12700,12670,577
20250313,101300,320139760,12670,12670,12670,12670,10
20250313,101200,320013060,12700,12670,12700,12610,1890
20250313,101100,296049880,12660,12640,12660,12640,607
20250313,101000,288369760,12640,12640,12640,12640,0
20250313,100900,288369760,12640,12640,12640,12640,1
20250313,100800,288357120,12640,12640,12640,12640,350
20250313,100700,283933120,12640,12640,12640,12640,3
20250313,100600,283895200,12640,12590,12640,12580,505
20250313,100500,277539480,12580,12640,12640,12580,301
20250313,100400,273748430,12640,12630,12660,12630,270
20250313,100300,270336340,12600,12600,12600,12600,0
20250313,100200,270336340,12600,12620,12620,12600,105
20250313,100100,269013310,12600,12610,12610,12600,61
20250313,100000,268244220,12630,12630,12630,12630,35
20250313,095900,267802170,12630,12660,12660,12630,95
20250313,095800,266600060,12660,12660,12660,12660,8
20250313,095700,266498780,12660,12640,12660,12640,2446
20250313,095600,235576850,12630,12630,12630,12630,175
20250313,095500,233366600,12630,12610,12630,12610,9
20250313,095400,233252950,12590,12600,12630,12590,26
20250313,095300,232924670,12580,12630,12630,12580,620
20250313,095200,225117680,12630,12630,12630,12630,1
20250313,095100,225105050,12630,12630,12630,12630,0
20250313,095000,225105050,12630,12630,12630,12630,100
20250313,094900,223842050,12630,12610,12630,12610,1651
20250313,094800,202997080,12570,12550,12570,12550,331
20250313,094700,198842750,12610,12550,12610,12550,102
20250313,094600,197556650,12550,12550,12550,12550,1
20250313,094500,197544100,12620,12620,12620,12620,1
20250313,094400,197531480,12620,12620,12620,12550,511
20250313,094300,191115360,12620,12610,12620,12610,29
20250313,094200,190749520,12620,12600,12620,12590,925
20250313,094100,179084760,12600,12600,12600,12600,41
20250313,094000,178568160,12610,12610,12610,12610,3
20250313,093900,178530330,12610,12620,12620,12610,130
20250313,093800,176890230,12620,12600,12620,12600,65
20250313,093700,176070500,12600,12600,12600,12600,5
20250313,093600,176007500,12610,12590,12610,12590,818
20250313,093500,165700510,12590,12590,12590,12540,248
20250313,093400,162584595,12590,12590,12590,12590,3
20250313,093300,162546825,12590,12590,12590,12590,0
20250313,093200,162546825,12590,12590,12590,12590,60
20250313,093100,161791425,12580,12590,12590,12580,2
20250313,093000,161766255,12590,12590,12590,12590,100
20250313,092900,160507255,12560,12600,12600,12560,1200
20250313,092800,145425265,12570,12570,12570,12570,0
20250313,092700,145425265,12570,12570,12570,12570,40
20250313,092600,144922465,12570,12570,12570,12570,294
20250313,092500,141226885,12600,12570,12600,12570,200
20250313,092400,138709485,12570,12540,12570,12540,135
20250313,092300,137015085,12540,12580,12600,12540,1280
20250313,092200,120943205,12570,12570,12570,12570,11
20250313,092100,120804935,12540,12550,12550,12540,1010
20250313,092000,108136525,12560,12570,12570,12560,598
20250313,091900,100625595,12580,12570,12580,12560,61
20250313,091800,99859385,12600,12600,12600,12600,0
20250313,091700,99859385,12600,12600,12600,12600,102
20250313,091600,98574185,12600,12600,12600,12600,100
20250313,091500,97314185,12550,12600,12600,12550,1313
20250313,091400,80835785,12550,12550,12560,12550,157
20250313,091300,78864665,12560,12600,12600,12560,802
20250313,091200,68776335,12640,12640,12640,12640,0
20250313,091100,68776335,12640,12640,12640,12640,100
20250313,091000,67512335,12640,12650,12660,12640,304
20250313,090900,63665565,12650,12600,12650,12600,506
20250313,090800,57275145,12610,12560,12610,12560,312
20250313,090700,53341425,12560,12560,12630,12555,1561
20250313,090600,33669415,12560,12560,12560,12560,5
20250313,090500,33606615,12565,12565,12565,12565,192
20250313,090400,31194135,12550,12605,12605,12550,659
20250313,090300,22911810,12605,12550,12605,12550,395
20250313,090200,17935020,12545,12540,12545,12540,210
20250313,090100,15300620,12540,12580,12580,12540,192
20250313,090000,12891170,12580,12540,12580,12540,1028
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 204300 1505338660 12540 12540 12540 12540 938
3 20250313 204200 1505338660 12540 12540 12540 12540 0
4 20250313 204100 1505338660 12540 12540 12540 12540 0
5 20250313 204000 1505338660 12540 12540 12540 12540 0
6 20250313 203900 1505338660 12540 12540 12540 12540 0
7 20250313 203800 1505338660 12540 12540 12540 12540 0
8 20250313 203700 1505338660 12540 12540 12540 12540 0
9 20250313 203600 1505338660 12540 12540 12540 12540 0
10 20250313 203500 1505338660 12540 12540 12540 12540 0
11 20250313 203400 1505338660 12540 12540 12540 12540 0
12 20250313 203300 1505338660 12540 12540 12540 12540 0
13 20250313 203200 1505338660 12540 12540 12540 12540 0
14 20250313 203100 1505338660 12540 12540 12540 12540 0
15 20250313 203000 1505338660 12540 12540 12540 12540 0
16 20250313 202900 1505338660 12540 12540 12540 12540 0
17 20250313 202800 1505338660 12540 12540 12540 12540 0
18 20250313 202700 1505338660 12540 12540 12540 12540 0
19 20250313 202600 1505338660 12540 12540 12540 12540 0
20 20250313 202500 1505338660 12540 12540 12540 12540 0
21 20250313 202400 1505338660 12540 12540 12540 12540 0
22 20250313 202300 1505338660 12540 12540 12540 12540 0
23 20250313 202200 1505338660 12540 12540 12540 12540 0
24 20250313 202100 1505338660 12540 12540 12540 12540 0
25 20250313 202000 1505338660 12540 12540 12540 12540 0
26 20250313 201900 1505338660 12540 12540 12540 12540 0
27 20250313 201800 1505338660 12540 12540 12540 12540 0
28 20250313 201700 1505338660 12540 12540 12540 12540 0
29 20250313 201600 1505338660 12540 12540 12540 12540 0
30 20250313 201500 1505338660 12540 12540 12540 12540 0
31 20250313 201400 1505338660 12540 12540 12540 12540 0
32 20250313 201300 1505338660 12540 12540 12540 12540 938
33 20250313 201200 1505338660 12540 12540 12540 12540 0
34 20250313 201100 1505338660 12540 12540 12540 12540 0
35 20250313 201000 1505338660 12540 12540 12540 12540 0
36 20250313 200900 1505338660 12540 12540 12540 12540 0
37 20250313 200800 1505338660 12540 12540 12540 12540 0
38 20250313 200700 1505338660 12540 12540 12540 12540 0
39 20250313 200600 1505338660 12540 12540 12540 12540 0
40 20250313 200500 1505338660 12540 12540 12540 12540 0
41 20250313 200400 1505338660 12540 12540 12540 12540 0
42 20250313 200300 1505338660 12540 12540 12540 12540 0
43 20250313 200200 1505338660 12540 12540 12540 12540 0
44 20250313 200100 1505338660 12540 12540 12540 12540 0
45 20250313 200000 1505338660 12540 12540 12540 12540 0
46 20250313 195900 1505338660 12540 12540 12540 12540 0
47 20250313 195800 1505338660 12540 12540 12540 12540 0
48 20250313 195700 1505338660 12540 12540 12540 12540 0
49 20250313 195600 1505338660 12540 12540 12540 12540 0
50 20250313 195500 1505338660 12540 12540 12540 12540 0
51 20250313 195400 1505338660 12540 12540 12540 12540 0
52 20250313 195300 1505338660 12540 12540 12540 12540 0
53 20250313 195200 1505338660 12540 12540 12540 12540 0
54 20250313 195100 1505338660 12540 12540 12540 12540 0
55 20250313 195000 1505338660 12540 12540 12540 12540 0
56 20250313 194900 1505338660 12540 12540 12540 12540 0
57 20250313 194800 1505338660 12540 12540 12540 12540 0
58 20250313 194700 1505338660 12540 12540 12540 12540 0
59 20250313 194600 1505338660 12540 12540 12540 12540 0
60 20250313 194500 1505338660 12540 12540 12540 12540 0
61 20250313 194400 1505338660 12540 12540 12540 12540 0
62 20250313 194300 1505338660 12540 12540 12540 12540 938
63 20250313 194200 1505338660 12540 12540 12540 12540 0
64 20250313 194100 1505338660 12540 12540 12540 12540 0
65 20250313 194000 1505338660 12540 12540 12540 12540 0
66 20250313 193900 1505338660 12540 12540 12540 12540 0
67 20250313 193800 1505338660 12540 12540 12540 12540 0
68 20250313 193700 1505338660 12540 12540 12540 12540 0
69 20250313 193600 1505338660 12540 12540 12540 12540 0
70 20250313 193500 1505338660 12540 12540 12540 12540 0
71 20250313 193400 1505338660 12540 12540 12540 12540 0
72 20250313 193300 1505338660 12540 12540 12540 12540 0
73 20250313 193200 1505338660 12540 12540 12540 12540 0
74 20250313 193100 1505338660 12540 12540 12540 12540 0
75 20250313 193000 1505338660 12540 12540 12540 12540 0
76 20250313 192900 1505338660 12540 12540 12540 12540 0
77 20250313 192800 1505338660 12540 12540 12540 12540 0
78 20250313 192700 1505338660 12540 12540 12540 12540 0
79 20250313 192600 1505338660 12540 12540 12540 12540 0
80 20250313 192500 1505338660 12540 12540 12540 12540 0
81 20250313 192400 1505338660 12540 12540 12540 12540 0
82 20250313 192300 1505338660 12540 12540 12540 12540 0
83 20250313 192200 1505338660 12540 12540 12540 12540 0
84 20250313 192100 1505338660 12540 12540 12540 12540 0
85 20250313 192000 1505338660 12540 12540 12540 12540 0
86 20250313 191900 1505338660 12540 12540 12540 12540 0
87 20250313 191800 1505338660 12540 12540 12540 12540 0
88 20250313 191700 1505338660 12540 12540 12540 12540 0
89 20250313 191600 1505338660 12540 12540 12540 12540 0
90 20250313 191500 1505338660 12540 12540 12540 12540 0
91 20250313 191400 1505338660 12540 12540 12540 12540 0
92 20250313 191300 1505338660 12540 12540 12540 12540 938
93 20250313 191200 1505338660 12540 12540 12540 12540 0
94 20250313 191100 1505338660 12540 12540 12540 12540 0
95 20250313 191000 1505338660 12540 12540 12540 12540 0
96 20250313 190900 1505338660 12540 12540 12540 12540 0
97 20250313 190800 1505338660 12540 12540 12540 12540 0
98 20250313 190700 1505338660 12540 12540 12540 12540 0
99 20250313 190600 1505338660 12540 12540 12540 12540 0
100 20250313 190500 1505338660 12540 12540 12540 12540 0
101 20250313 190400 1505338660 12540 12540 12540 12540 0
102 20250313 190300 1505338660 12540 12540 12540 12540 0
103 20250313 190200 1505338660 12540 12540 12540 12540 0
104 20250313 190100 1505338660 12540 12540 12540 12540 0
105 20250313 190000 1505338660 12540 12540 12540 12540 0
106 20250313 185900 1505338660 12540 12540 12540 12540 0
107 20250313 185800 1505338660 12540 12540 12540 12540 0
108 20250313 185700 1505338660 12540 12540 12540 12540 0
109 20250313 185600 1505338660 12540 12540 12540 12540 0
110 20250313 185500 1505338660 12540 12540 12540 12540 0
111 20250313 185400 1505338660 12540 12540 12540 12540 0
112 20250313 185300 1505338660 12540 12540 12540 12540 0
113 20250313 185200 1505338660 12540 12540 12540 12540 0
114 20250313 185100 1505338660 12540 12540 12540 12540 0
115 20250313 185000 1505338660 12540 12540 12540 12540 0
116 20250313 184900 1505338660 12540 12540 12540 12540 0
117 20250313 184800 1505338660 12540 12540 12540 12540 0
118 20250313 184700 1505338660 12540 12540 12540 12540 0
119 20250313 184600 1505338660 12540 12540 12540 12540 0
120 20250313 184500 1505338660 12540 12540 12540 12540 0
121 20250313 184400 1505338660 12540 12540 12540 12540 0
122 20250313 184300 1505338660 12540 12540 12540 12540 938
123 20250313 184200 1505338660 12540 12540 12540 12540 0
124 20250313 184100 1505338660 12540 12540 12540 12540 0
125 20250313 184000 1505338660 12540 12540 12540 12540 0
126 20250313 183900 1505338660 12540 12540 12540 12540 0
127 20250313 183800 1505338660 12540 12540 12540 12540 0
128 20250313 183700 1505338660 12540 12540 12540 12540 0
129 20250313 183600 1505338660 12540 12540 12540 12540 0
130 20250313 183500 1505338660 12540 12540 12540 12540 0
131 20250313 183400 1505338660 12540 12540 12540 12540 0
132 20250313 183300 1505338660 12540 12540 12540 12540 0
133 20250313 183200 1505338660 12540 12540 12540 12540 0
134 20250313 183100 1505338660 12540 12540 12540 12540 0
135 20250313 183000 1505338660 12540 12540 12540 12540 0
136 20250313 182900 1505338660 12540 12540 12540 12540 0
137 20250313 182800 1505338660 12540 12540 12540 12540 0
138 20250313 182700 1505338660 12540 12540 12540 12540 0
139 20250313 182600 1505338660 12540 12540 12540 12540 0
140 20250313 182500 1505338660 12540 12540 12540 12540 0
141 20250313 182400 1505338660 12540 12540 12540 12540 0
142 20250313 182300 1505338660 12540 12540 12540 12540 0
143 20250313 182200 1505338660 12540 12540 12540 12540 0
144 20250313 182100 1505338660 12540 12540 12540 12540 0
145 20250313 182000 1505338660 12540 12540 12540 12540 0
146 20250313 181900 1505338660 12540 12540 12540 12540 0
147 20250313 181800 1505338660 12540 12540 12540 12540 0
148 20250313 181700 1505338660 12540 12540 12540 12540 0
149 20250313 181600 1505338660 12540 12540 12540 12540 0
150 20250313 181500 1505338660 12540 12540 12540 12540 0
151 20250313 181400 1505338660 12540 12540 12540 12540 0
152 20250313 181300 1505338660 12540 12540 12540 12540 938
153 20250313 181200 1505338660 12540 12540 12540 12540 0
154 20250313 181100 1505338660 12540 12540 12540 12540 0
155 20250313 181000 1505338660 12540 12540 12540 12540 0
156 20250313 180900 1505338660 12540 12540 12540 12540 0
157 20250313 180800 1505338660 12540 12540 12540 12540 0
158 20250313 180700 1505338660 12540 12540 12540 12540 0
159 20250313 180600 1505338660 12540 12540 12540 12540 0
160 20250313 180500 1505338660 12540 12540 12540 12540 0
161 20250313 180400 1505338660 12540 12540 12540 12540 0
162 20250313 180300 1505338660 12540 12540 12540 12540 0
163 20250313 180200 1505338660 12540 12540 12540 12540 0
164 20250313 180100 1505338660 12540 12540 12540 12540 0
165 20250313 180000 1505338660 12540 12540 12540 12540 0
166 20250313 175900 1505338660 12540 12540 12540 12540 0
167 20250313 175800 1505338660 12540 12540 12540 12540 0
168 20250313 175700 1505338660 12540 12540 12540 12540 0
169 20250313 175600 1505338660 12540 12540 12540 12540 0
170 20250313 175500 1505338660 12540 12540 12540 12540 0
171 20250313 175400 1505338660 12540 12540 12540 12540 0
172 20250313 175300 1505338660 12540 12540 12540 12540 0
173 20250313 175200 1505338660 12540 12540 12540 12540 0
174 20250313 175100 1505338660 12540 12540 12540 12540 0
175 20250313 175000 1505338660 12540 12540 12540 12540 0
176 20250313 174900 1505338660 12540 12540 12540 12540 0
177 20250313 174800 1505338660 12540 12540 12540 12540 0
178 20250313 174700 1505338660 12540 12540 12540 12540 0
179 20250313 174600 1505338660 12540 12540 12540 12540 0
180 20250313 174500 1505338660 12540 12540 12540 12540 0
181 20250313 174400 1505338660 12540 12540 12540 12540 0
182 20250313 174300 1505338660 12540 12540 12540 12540 938
183 20250313 174200 1505338660 12540 12540 12540 12540 0
184 20250313 174100 1505338660 12540 12540 12540 12540 0
185 20250313 174000 1505338660 12540 12540 12540 12540 0
186 20250313 173900 1505338660 12540 12540 12540 12540 0
187 20250313 173800 1505338660 12540 12540 12540 12540 0
188 20250313 173700 1505338660 12540 12540 12540 12540 0
189 20250313 173600 1505338660 12540 12540 12540 12540 0
190 20250313 173500 1505338660 12540 12540 12540 12540 0
191 20250313 173400 1505338660 12540 12540 12540 12540 0
192 20250313 173300 1505338660 12540 12540 12540 12540 0
193 20250313 173200 1505338660 12540 12540 12540 12540 0
194 20250313 173100 1505338660 12540 12540 12540 12540 0
195 20250313 173000 1505338660 12540 12540 12540 12540 0
196 20250313 172900 1505338660 12540 12540 12540 12540 0
197 20250313 172800 1505338660 12540 12540 12540 12540 0
198 20250313 172700 1505338660 12540 12540 12540 12540 0
199 20250313 172600 1505338660 12540 12540 12540 12540 0
200 20250313 172500 1505338660 12540 12540 12540 12540 0
201 20250313 172400 1505338660 12540 12540 12540 12540 0
202 20250313 172300 1505338660 12540 12540 12540 12540 0
203 20250313 172200 1505338660 12540 12540 12540 12540 0
204 20250313 172100 1505338660 12540 12540 12540 12540 0
205 20250313 172000 1505338660 12540 12540 12540 12540 0
206 20250313 171900 1505338660 12540 12540 12540 12540 0
207 20250313 171800 1505338660 12540 12540 12540 12540 0
208 20250313 171700 1505338660 12540 12540 12540 12540 0
209 20250313 171600 1505338660 12540 12540 12540 12540 0
210 20250313 171500 1505338660 12540 12540 12540 12540 0
211 20250313 171400 1505338660 12540 12540 12540 12540 0
212 20250313 171300 1505338660 12540 12540 12540 12540 938
213 20250313 171200 1505338660 12540 12540 12540 12540 0
214 20250313 171100 1505338660 12540 12540 12540 12540 0
215 20250313 171000 1505338660 12540 12540 12540 12540 0
216 20250313 170900 1505338660 12540 12540 12540 12540 0
217 20250313 170800 1505338660 12540 12540 12540 12540 0
218 20250313 170700 1505338660 12540 12540 12540 12540 0
219 20250313 170600 1505338660 12540 12540 12540 12540 0
220 20250313 170500 1505338660 12540 12540 12540 12540 0
221 20250313 170400 1505338660 12540 12540 12540 12540 0
222 20250313 170300 1505338660 12540 12540 12540 12540 0
223 20250313 170200 1505338660 12540 12540 12540 12540 0
224 20250313 170100 1505338660 12540 12540 12540 12540 0
225 20250313 170000 1505338660 12540 12540 12540 12540 0
226 20250313 165900 1505338660 12540 12540 12540 12540 0
227 20250313 165800 1505338660 12540 12540 12540 12540 0
228 20250313 165700 1505338660 12540 12540 12540 12540 0
229 20250313 165600 1505338660 12540 12540 12540 12540 0
230 20250313 165500 1505338660 12540 12540 12540 12540 0
231 20250313 165400 1505338660 12540 12540 12540 12540 0
232 20250313 165300 1505338660 12540 12540 12540 12540 0
233 20250313 165200 1505338660 12540 12540 12540 12540 0
234 20250313 165100 1505338660 12540 12540 12540 12540 0
235 20250313 165000 1505338660 12540 12540 12540 12540 0
236 20250313 164900 1505338660 12540 12540 12540 12540 0
237 20250313 164800 1505338660 12540 12540 12540 12540 0
238 20250313 164700 1505338660 12540 12540 12540 12540 0
239 20250313 164600 1505338660 12540 12540 12540 12540 0
240 20250313 164500 1505338660 12540 12540 12540 12540 0
241 20250313 164400 1505338660 12540 12540 12540 12540 0
242 20250313 164300 1505338660 12540 12540 12540 12540 938
243 20250313 164200 1505338660 12540 12540 12540 12540 0
244 20250313 164100 1505338660 12540 12540 12540 12540 0
245 20250313 164000 1505338660 12540 12540 12540 12540 0
246 20250313 163900 1505338660 12540 12540 12540 12540 0
247 20250313 163800 1505338660 12540 12540 12540 12540 0
248 20250313 163700 1505338660 12540 12540 12540 12540 0
249 20250313 163600 1505338660 12540 12540 12540 12540 0
250 20250313 163500 1505338660 12540 12540 12540 12540 0
251 20250313 163400 1505338660 12540 12540 12540 12540 0
252 20250313 163300 1505338660 12540 12540 12540 12540 0
253 20250313 163200 1505338660 12540 12540 12540 12540 0
254 20250313 163100 1505338660 12540 12540 12540 12540 0
255 20250313 163000 1505338660 12540 12540 12540 12540 0
256 20250313 162900 1505338660 12540 12540 12540 12540 0
257 20250313 162800 1505338660 12540 12540 12540 12540 0
258 20250313 162700 1505338660 12540 12540 12540 12540 0
259 20250313 162600 1505338660 12540 12540 12540 12540 0
260 20250313 162500 1505338660 12540 12540 12540 12540 0
261 20250313 162400 1505338660 12540 12540 12540 12540 0
262 20250313 162300 1505338660 12540 12540 12540 12540 0
263 20250313 162200 1505338660 12540 12540 12540 12540 0
264 20250313 162100 1505338660 12540 12540 12540 12540 0
265 20250313 162000 1505338660 12540 12540 12540 12540 0
266 20250313 161900 1505338660 12540 12540 12540 12540 0
267 20250313 161800 1505338660 12540 12540 12540 12540 0
268 20250313 161700 1505338660 12540 12540 12540 12540 0
269 20250313 161600 1505338660 12540 12540 12540 12540 0
270 20250313 161500 1505338660 12540 12540 12540 12540 0
271 20250313 161400 1505338660 12540 12540 12540 12540 0
272 20250313 161300 1505338660 12540 12540 12540 12540 938
273 20250313 161200 1505338660 12540 12540 12540 12540 0
274 20250313 161100 1505338660 12540 12540 12540 12540 0
275 20250313 161000 1505338660 12540 12540 12540 12540 0
276 20250313 160900 1505338660 12540 12540 12540 12540 0
277 20250313 160800 1505338660 12540 12540 12540 12540 0
278 20250313 160700 1505338660 12540 12540 12540 12540 0
279 20250313 160600 1505338660 12540 12540 12540 12540 0
280 20250313 160500 1505338660 12540 12540 12540 12540 0
281 20250313 160400 1505338660 12540 12540 12540 12540 0
282 20250313 160300 1505338660 12540 12540 12540 12540 0
283 20250313 160200 1505338660 12540 12540 12540 12540 0
284 20250313 160100 1505338660 12540 12540 12540 12540 0
285 20250313 160000 1505338660 12540 12540 12540 12540 0
286 20250313 155900 1505338660 12540 12540 12540 12540 0
287 20250313 155800 1505338660 12540 12540 12540 12540 0
288 20250313 155700 1505338660 12540 12540 12540 12540 0
289 20250313 155600 1505338660 12540 12540 12540 12540 0
290 20250313 155500 1505338660 12540 12540 12540 12540 0
291 20250313 155400 1505338660 12540 12540 12540 12540 0
292 20250313 155300 1505338660 12540 12540 12540 12540 0
293 20250313 155200 1505338660 12540 12540 12540 12540 0
294 20250313 155100 1505338660 12540 12540 12540 12540 0
295 20250313 155000 1505338660 12540 12540 12540 12540 0
296 20250313 154900 1505338660 12540 12540 12540 12540 0
297 20250313 154800 1505338660 12540 12540 12540 12540 0
298 20250313 154700 1505338660 12540 12540 12540 12540 0
299 20250313 154600 1505338660 12540 12540 12540 12540 0
300 20250313 154500 1505338660 12540 12540 12540 12540 0
301 20250313 154400 1505338660 12540 12540 12540 12540 0
302 20250313 154300 1505338660 12540 12540 12540 12540 938
303 20250313 154200 1505338660 12540 12540 12540 12540 0
304 20250313 154100 1505338660 12540 12540 12540 12540 0
305 20250313 154000 1505338660 12540 12540 12540 12540 0
306 20250313 153900 1505338660 12540 12540 12540 12540 0
307 20250313 153800 1505338660 12540 12540 12540 12540 0
308 20250313 153700 1505338660 12540 12540 12540 12540 0
309 20250313 153600 1505338660 12540 12540 12540 12540 0
310 20250313 153500 1505338660 12540 12540 12540 12540 0
311 20250313 153400 1505338660 12540 12540 12540 12540 0
312 20250313 153300 1505338660 12540 12540 12540 12540 0
313 20250313 153200 1505338660 12540 12540 12540 12540 0
314 20250313 153100 1505338660 12540 12540 12540 12540 0
315 20250313 153000 1505338660 12540 12540 12540 12540 938
316 20250313 152900 1493576140 12540 12540 12540 12540 0
317 20250313 152800 1493576140 12540 12540 12540 12540 0
318 20250313 152700 1493576140 12540 12540 12540 12540 0
319 20250313 152600 1493576140 12540 12540 12540 12540 0
320 20250313 152500 1493576140 12540 12540 12540 12540 0
321 20250313 152400 1493576140 12540 12540 12540 12540 0
322 20250313 152300 1493576140 12540 12540 12540 12540 0
323 20250313 152200 1493576140 12540 12540 12540 12540 0
324 20250313 152100 1493576140 12540 12540 12540 12540 0
325 20250313 152000 1493576140 12540 12540 12540 12540 0
326 20250313 151900 1493576140 12540 12550 12580 12540 1309
327 20250313 151800 1477158210 12550 12550 12550 12550 141
328 20250313 151700 1475388660 12550 12550 12550 12550 1000
329 20250313 151600 1462838660 12540 12560 12560 12540 1160
330 20250313 151500 1448283580 12560 12550 12560 12550 12
331 20250313 151400 1448132880 12550 12550 12550 12550 6
332 20250313 151300 1448057580 12550 12560 12560 12550 7
333 20250313 151200 1447969720 12550 12550 12550 12550 2
334 20250313 151100 1447944620 12550 12580 12580 12550 1045
335 20250313 151000 1434826850 12560 12560 12560 12560 2
336 20250313 150900 1434801730 12580 12580 12580 12580 50
337 20250313 150800 1434172730 12580 12580 12580 12580 0
338 20250313 150700 1434172730 12580 12580 12580 12580 0
339 20250313 150600 1434172730 12580 12580 12580 12580 12
340 20250313 150500 1434021770 12560 12560 12560 12560 60
341 20250313 150400 1433268170 12560 12560 12560 12560 257
342 20250313 150300 1430040250 12550 12550 12550 12550 3
343 20250313 150200 1430002600 12550 12550 12550 12550 0
344 20250313 150100 1430002600 12550 12570 12570 12550 1183
345 20250313 150000 1415145860 12570 12570 12570 12570 144
346 20250313 145900 1413335780 12550 12550 12550 12550 200
347 20250313 145800 1410825780 12550 12560 12570 12540 5002
348 20250313 145700 1348072060 12570 12570 12570 12570 0
349 20250313 145600 1348072060 12570 12570 12570 12570 45
350 20250313 145500 1347506410 12560 12560 12560 12560 246
351 20250313 145400 1344416650 12560 12560 12560 12560 20
352 20250313 145300 1344165450 12570 12570 12570 12570 12
353 20250313 145200 1344014610 12570 12600 12600 12570 107
354 20250313 145100 1342666620 12590 12590 12590 12590 78
355 20250313 145000 1341684600 12570 12570 12570 12570 0
356 20250313 144900 1341684600 12570 12570 12570 12570 0
357 20250313 144800 1341684600 12570 12570 12570 12570 183
358 20250313 144700 1339384290 12560 12580 12580 12560 1167
359 20250313 144600 1324717850 12580 12580 12580 12580 245
360 20250313 144500 1321635750 12590 12590 12590 12590 78
361 20250313 144400 1320653730 12580 12580 12580 12580 0
362 20250313 144300 1320653730 12580 12580 12580 12580 100
363 20250313 144200 1319395730 12580 12580 12580 12580 4
364 20250313 144100 1319345410 12580 12580 12580 12580 1
365 20250313 144000 1319332830 12580 12580 12580 12580 0
366 20250313 143900 1319332830 12580 12580 12580 12580 20
367 20250313 143800 1319081230 12580 12570 12580 12570 70
368 20250313 143700 1318200730 12570 12580 12580 12570 460
369 20250313 143600 1312418450 12570 12640 12640 12570 1156
370 20250313 143500 1297885230 12640 12640 12640 12640 39
371 20250313 143400 1297392270 12640 12640 12640 12640 0
372 20250313 143300 1297392270 12640 12640 12640 12640 10
373 20250313 143200 1297265870 12640 12640 12640 12640 10
374 20250313 143100 1297139470 12640 12640 12640 12640 0
375 20250313 143000 1297139470 12640 12580 12640 12570 198
376 20250313 142900 1294647830 12580 12580 12580 12580 0
377 20250313 142800 1294647830 12580 12580 12580 12580 0
378 20250313 142700 1294647830 12580 12590 12590 12580 1000
379 20250313 142600 1282067760 12600 12600 12600 12600 20
380 20250313 142500 1281815760 12580 12580 12580 12580 353
381 20250313 142400 1277375020 12580 12610 12610 12580 7382
382 20250313 142300 1184486480 12660 12660 12660 12660 0
383 20250313 142200 1184486480 12660 12660 12660 12660 1
384 20250313 142100 1184473820 12660 12620 12660 12600 965
385 20250313 142000 1172301850 12620 12660 12660 12620 491
386 20250313 141900 1166102420 12640 12640 12640 12640 0
387 20250313 141800 1166102420 12640 12640 12640 12640 70
388 20250313 141700 1165217620 12630 12630 12630 12630 0
389 20250313 141600 1165217620 12630 12630 12630 12630 0
390 20250313 141500 1165217620 12630 12630 12630 12630 0
391 20250313 141400 1165217620 12630 12630 12630 12630 0
392 20250313 141300 1165217620 12630 12640 12640 12630 4
393 20250313 141200 1165167090 12620 12620 12620 12620 0
394 20250313 141100 1165167090 12620 12620 12620 12620 0
395 20250313 141000 1165167090 12620 12620 12620 12620 547
396 20250313 140900 1158263950 12620 12630 12630 12610 1166
397 20250313 140800 1143546460 12630 12650 12650 12630 366
398 20250313 140700 1138920170 12640 12640 12650 12640 102
399 20250313 140600 1137629890 12670 12650 12670 12650 104
400 20250313 140500 1136314210 12650 12670 12670 12650 364
401 20250313 140400 1131706890 12670 12720 12720 12670 232
402 20250313 140300 1128761850 12720 12720 12720 12720 8
403 20250313 140200 1128660090 12660 12660 12660 12660 0
404 20250313 140100 1128660090 12660 12660 12660 12660 0
405 20250313 140000 1128660090 12660 12660 12660 12660 0
406 20250313 135900 1128660090 12660 12660 12660 12660 0
407 20250313 135800 1128660090 12660 12720 12720 12660 126
408 20250313 135700 1127061330 12720 12720 12720 12720 1
409 20250313 135600 1127048610 12700 12700 12700 12700 0
410 20250313 135500 1127048610 12700 12700 12700 12700 0
411 20250313 135400 1127048610 12700 12660 12710 12660 246
412 20250313 135300 1123929940 12660 12660 12660 12660 122
413 20250313 135200 1122385420 12640 12640 12640 12640 286
414 20250313 135100 1118770380 12640 12660 12660 12640 724
415 20250313 135000 1109617820 12660 12660 12660 12660 1
416 20250313 134900 1109605160 12670 12670 12670 12670 0
417 20250313 134800 1109605160 12670 12670 12670 12670 0
418 20250313 134700 1109605160 12670 12670 12670 12670 40
419 20250313 134600 1109098360 12670 12670 12670 12670 18
420 20250313 134500 1108870300 12670 12650 12670 12650 132
421 20250313 134400 1107199860 12650 12660 12660 12650 160
422 20250313 134300 1105175590 12670 12670 12670 12670 0
423 20250313 134200 1105175590 12670 12670 12670 12670 11
424 20250313 134100 1105036220 12690 12690 12690 12690 0
425 20250313 134000 1105036220 12690 12690 12690 12690 40
426 20250313 133900 1104528620 12640 12640 12640 12640 0
427 20250313 133800 1104528620 12640 12640 12640 12640 0
428 20250313 133700 1104528620 12640 12640 12640 12640 0
429 20250313 133600 1104528620 12640 12640 12640 12640 0
430 20250313 133500 1104528620 12640 12640 12640 12640 0
431 20250313 133400 1104528620 12640 12640 12640 12640 0
432 20250313 133300 1104528620 12640 12640 12640 12640 0
433 20250313 133200 1104528620 12640 12650 12650 12640 20
434 20250313 133100 1104275790 12650 12650 12650 12650 153
435 20250313 133000 1102340340 12650 12650 12650 12650 0
436 20250313 132900 1102340340 12650 12650 12650 12650 1320
437 20250313 132800 1085642340 12700 12650 12700 12650 483
438 20250313 132700 1079528120 12660 12690 12690 12660 9680
439 20250313 132600 956974530 12690 12690 12690 12690 25
440 20250313 132500 956657280 12690 12700 12700 12690 65
441 20250313 132400 955832030 12690 12680 12690 12680 254
442 20250313 132300 952609320 12690 12690 12690 12690 3
443 20250313 132200 952571250 12690 12690 12690 12690 0
444 20250313 132100 952571250 12690 12690 12690 12690 0
445 20250313 132000 952571250 12690 12690 12690 12690 0
446 20250313 131900 952571250 12690 12690 12690 12690 10
447 20250313 131800 952444350 12690 12690 12690 12690 7
448 20250313 131700 952355520 12690 12690 12690 12690 0
449 20250313 131600 952355520 12690 12690 12690 12690 0
450 20250313 131500 952355520 12690 12690 12690 12690 1
451 20250313 131400 952342830 12660 12670 12670 12660 231
452 20250313 131300 949417820 12670 12670 12670 12670 0
453 20250313 131200 949417820 12670 12670 12670 12670 0
454 20250313 131100 949417820 12670 12670 12670 12670 0
455 20250313 131000 949417820 12670 12670 12670 12670 0
456 20250313 130900 949417820 12670 12670 12670 12670 0
457 20250313 130800 949417820 12670 12670 12670 12670 1
458 20250313 130700 949405150 12660 12660 12660 12660 0
459 20250313 130600 949405150 12660 12660 12660 12660 0
460 20250313 130500 949405150 12660 12660 12660 12660 7
461 20250313 130400 949316530 12660 12670 12670 12660 943
462 20250313 130300 937375950 12670 12670 12670 12670 67
463 20250313 130200 936527060 12670 12660 12670 12660 7
464 20250313 130100 936438380 12670 12710 12710 12670 1388
465 20250313 130000 918833280 12720 12720 12720 12720 28
466 20250313 125900 918477120 12750 12750 12750 12750 0
467 20250313 125800 918477120 12750 12750 12750 12750 0
468 20250313 125700 918477120 12750 12750 12750 12750 0
469 20250313 125600 918477120 12750 12750 12750 12750 0
470 20250313 125500 918477120 12750 12750 12750 12750 1
471 20250313 125400 918464370 12720 12720 12720 12720 0
472 20250313 125300 918464370 12720 12720 12720 12720 0
473 20250313 125200 918464370 12720 12720 12720 12720 0
474 20250313 125100 918464370 12720 12720 12720 12720 0
475 20250313 125000 918464370 12720 12720 12720 12720 1
476 20250313 124900 918451650 12730 12730 12730 12730 153
477 20250313 124800 916503960 12730 12730 12730 12730 24
478 20250313 124700 916198440 12760 12760 12760 12760 1
479 20250313 124600 916185680 12760 12760 12760 12760 25
480 20250313 124500 915866680 12700 12700 12700 12700 0
481 20250313 124400 915866680 12700 12710 12720 12700 692
482 20250313 124300 907071440 12720 12710 12720 12710 30
483 20250313 124200 906690040 12710 12710 12710 12710 4
484 20250313 124100 906639200 12710 12710 12710 12710 23
485 20250313 124000 906346870 12700 12700 12700 12700 0
486 20250313 123900 906346870 12700 12730 12730 12700 680
487 20250313 123800 897705470 12740 12740 12740 12740 10
488 20250313 123700 897578070 12740 12740 12740 12740 0
489 20250313 123600 897578070 12740 12740 12740 12740 0
490 20250313 123500 897578070 12740 12740 12740 12740 3
491 20250313 123400 897539850 12770 12770 12770 12770 60
492 20250313 123300 896773650 12750 12770 12770 12750 4
493 20250313 123200 896722590 12770 12770 12770 12770 227
494 20250313 123100 893823800 12760 12760 12760 12760 0
495 20250313 123000 893823800 12760 12760 12760 12760 1
496 20250313 122900 893811040 12760 12760 12760 12760 257
497 20250313 122800 890531720 12760 12770 12770 12760 120
498 20250313 122700 888999960 12770 12770 12770 12770 0
499 20250313 122600 888999960 12770 12770 12780 12770 428
500 20250313 122500 883532970 12750 12750 12750 12750 0
501 20250313 122400 883532970 12750 12750 12750 12750 0
502 20250313 122300 883532970 12750 12750 12750 12750 0
503 20250313 122200 883532970 12750 12750 12750 12750 0
504 20250313 122100 883532970 12750 12740 12750 12740 234
505 20250313 122000 880551760 12740 12740 12740 12740 0
506 20250313 121900 880551760 12740 12740 12740 12740 0
507 20250313 121800 880551760 12740 12740 12740 12740 10
508 20250313 121700 880424360 12700 12700 12700 12700 0
509 20250313 121600 880424360 12700 12700 12700 12700 0
510 20250313 121500 880424360 12700 12710 12710 12700 10
511 20250313 121400 880297300 12690 12690 12690 12690 0
512 20250313 121300 880297300 12690 12690 12690 12690 0
513 20250313 121200 880297300 12690 12730 12730 12690 1297
514 20250313 121100 863822040 12720 12720 12720 12720 2
515 20250313 121000 863796600 12740 12720 12740 12720 180
516 20250313 120900 861505000 12720 12720 12720 12720 0
517 20250313 120800 861505000 12720 12720 12720 12720 0
518 20250313 120700 861505000 12720 12730 12730 12720 252
519 20250313 120600 858297200 12740 12740 12740 12740 1
520 20250313 120500 858284460 12740 12740 12740 12740 31
521 20250313 120400 857889520 12750 12740 12750 12740 289
522 20250313 120300 854204870 12750 12750 12750 12750 161
523 20250313 120200 852152120 12770 12770 12770 12770 1
524 20250313 120100 852139350 12770 12770 12770 12770 0
525 20250313 120000 852139350 12770 12760 12770 12750 1515
526 20250313 115900 832820680 12770 12770 12770 12770 40
527 20250313 115800 832309880 12770 12770 12770 12770 0
528 20250313 115700 832309880 12770 12770 12770 12770 0
529 20250313 115600 832309880 12770 12770 12770 12770 250
530 20250313 115500 829117380 12780 12790 12790 12780 503
531 20250313 115400 822687020 12790 12790 12790 12790 7
532 20250313 115300 822597490 12800 12800 12800 12800 0
533 20250313 115200 822597490 12800 12800 12800 12800 280
534 20250313 115100 819013490 12800 12800 12800 12800 0
535 20250313 115000 819013490 12800 12810 12810 12800 539
536 20250313 114900 812114250 12800 12800 12800 12800 0
537 20250313 114800 812114250 12800 12800 12800 12800 1
538 20250313 114700 812101450 12800 12800 12800 12800 206
539 20250313 114600 809464650 12820 12820 12820 12820 238
540 20250313 114500 806413490 12820 12820 12820 12820 47
541 20250313 114400 805810950 12820 12820 12820 12820 0
542 20250313 114300 805810950 12820 12820 12820 12820 53
543 20250313 114200 805131490 12800 12810 12820 12800 793
544 20250313 114100 794975280 12810 12820 12820 12810 502
545 20250313 114000 788544330 12810 12820 12820 12810 261
546 20250313 113900 785198960 12820 12840 12840 12820 538
547 20250313 113800 778298980 12840 12840 12840 12840 0
548 20250313 113700 778298980 12840 12840 12840 12840 1
549 20250313 113600 778286140 12840 12840 12840 12840 35
550 20250313 113500 777836740 12850 12850 12850 12850 1184
551 20250313 113400 762622340 12870 12870 12870 12870 0
552 20250313 113300 762622340 12870 12870 12870 12870 2
553 20250313 113200 762596600 12850 12850 12850 12850 0
554 20250313 113100 762596600 12850 12850 12850 12850 6
555 20250313 113000 762519500 12870 12870 12870 12870 5
556 20250313 112900 762455150 12850 12850 12850 12850 32
557 20250313 112800 762043950 12840 12840 12840 12840 0
558 20250313 112700 762043950 12840 12840 12840 12840 1
559 20250313 112600 762031110 12840 12850 12850 12840 387
560 20250313 112500 757060600 12850 12850 12850 12850 0
561 20250313 112400 757060600 12850 12860 12860 12850 460
562 20250313 112300 751149120 12860 12880 12880 12850 119
563 20250313 112200 749616890 12880 12880 12880 12880 1
564 20250313 112100 749604010 12880 12860 12880 12860 654
565 20250313 112000 741180510 12860 12875 12880 12860 612
566 20250313 111900 733308335 12880 12880 12880 12880 202
567 20250313 111800 730706575 12890 12890 12890 12890 0
568 20250313 111700 730706575 12890 12900 12900 12890 72
569 20250313 111600 729777875 12910 12910 12910 12910 0
570 20250313 111500 729777875 12910 12910 12910 12910 16
571 20250313 111400 729571315 12910 12920 12920 12910 119
572 20250313 111300 728034935 12910 12910 12910 12910 100
573 20250313 111200 726743935 12920 12920 12920 12920 4
574 20250313 111100 726692255 12920 12910 12920 12910 117
575 20250313 111000 725181775 12920 12920 12920 12920 5
576 20250313 110900 725117175 12920 12925 12930 12920 263
577 20250313 110800 721717740 12920 12920 12920 12920 50
578 20250313 110700 721071740 12920 12920 12920 12920 99
579 20250313 110600 719792660 12920 12920 12920 12920 2
580 20250313 110500 719766820 12920 12900 12920 12900 381
581 20250313 110400 714849810 12890 12900 12900 12890 8
582 20250313 110300 714746640 12900 12920 12920 12900 847
583 20250313 110200 703809030 12920 12930 12930 12920 487
584 20250313 110100 697515320 12940 12960 12960 12940 369
585 20250313 110000 692738210 12960 12930 12970 12930 194
586 20250313 105900 690223870 12930 12950 12950 12925 526
587 20250313 105800 683421150 12970 12970 12970 12970 400
588 20250313 105700 678233150 12970 12950 12970 12950 415
589 20250313 105600 672852160 12960 12960 12960 12940 428
590 20250313 105500 667311330 12950 12940 12950 12930 69
591 20250313 105400 666418680 12920 12940 12940 12920 655
592 20250313 105300 657954480 12940 12950 12980 12940 152
593 20250313 105200 655982640 12950 12960 12980 12950 2355
594 20250313 105100 625461180 12960 12920 12960 12920 4017
595 20250313 105000 573471730 12920 12900 12920 12900 603
596 20250313 104900 565682550 12900 12880 12910 12880 406
597 20250313 104800 560447180 12890 12880 12890 12860 674
598 20250313 104700 551771720 12870 12855 12870 12840 704
599 20250313 104600 542722190 12850 12850 12850 12850 21
600 20250313 104500 542452340 12850 12850 12850 12850 268
601 20250313 104400 539008540 12850 12850 12850 12850 202
602 20250313 104300 536412840 12850 12860 12880 12850 1339
603 20250313 104200 519191630 12870 12890 12890 12870 311
604 20250313 104100 515185050 12890 12880 12900 12880 236
605 20250313 104000 512142870 12880 12860 12890 12860 1212
606 20250313 103900 496534650 12860 12860 12860 12850 339
607 20250313 103800 492177130 12860 12860 12860 12850 425
608 20250313 103700 486711730 12850 12850 12850 12850 0
609 20250313 103600 486711730 12850 12850 12850 12850 31
610 20250313 103500 486313380 12860 12860 12870 12850 179
611 20250313 103400 484011510 12860 12830 12860 12810 1603
612 20250313 103300 463440940 12860 12840 12860 12810 387
613 20250313 103200 458469650 12840 12820 12840 12820 655
614 20250313 103100 450067690 12810 12810 12820 12810 621
615 20250313 103000 442108170 12810 12790 12810 12750 1380
616 20250313 102900 424451380 12740 12760 12780 12740 422
617 20250313 102800 419061330 12760 12740 12760 12740 1999
618 20250313 102700 393564210 12740 12730 12740 12710 209
619 20250313 102600 390903100 12730 12730 12730 12730 2
620 20250313 102500 390877640 12730 12735 12750 12710 1510
621 20250313 102400 371649840 12740 12740 12740 12740 460
622 20250313 102300 365789440 12735 12715 12735 12715 504
623 20250313 102200 359375635 12710 12710 12710 12710 187
624 20250313 102100 356998865 12705 12710 12710 12705 6
625 20250313 102000 356922610 12700 12700 12700 12700 226
626 20250313 101900 354052410 12700 12700 12700 12700 181
627 20250313 101800 351753710 12700 12700 12700 12700 141
628 20250313 101700 349963010 12700 12690 12700 12690 78
629 20250313 101600 348972420 12690 12690 12700 12690 1685
630 20250313 101500 327578150 12690 12690 12690 12690 10
631 20250313 101400 327451250 12700 12670 12700 12670 577
632 20250313 101300 320139760 12670 12670 12670 12670 10
633 20250313 101200 320013060 12700 12670 12700 12610 1890
634 20250313 101100 296049880 12660 12640 12660 12640 607
635 20250313 101000 288369760 12640 12640 12640 12640 0
636 20250313 100900 288369760 12640 12640 12640 12640 1
637 20250313 100800 288357120 12640 12640 12640 12640 350
638 20250313 100700 283933120 12640 12640 12640 12640 3
639 20250313 100600 283895200 12640 12590 12640 12580 505
640 20250313 100500 277539480 12580 12640 12640 12580 301
641 20250313 100400 273748430 12640 12630 12660 12630 270
642 20250313 100300 270336340 12600 12600 12600 12600 0
643 20250313 100200 270336340 12600 12620 12620 12600 105
644 20250313 100100 269013310 12600 12610 12610 12600 61
645 20250313 100000 268244220 12630 12630 12630 12630 35
646 20250313 095900 267802170 12630 12660 12660 12630 95
647 20250313 095800 266600060 12660 12660 12660 12660 8
648 20250313 095700 266498780 12660 12640 12660 12640 2446
649 20250313 095600 235576850 12630 12630 12630 12630 175
650 20250313 095500 233366600 12630 12610 12630 12610 9
651 20250313 095400 233252950 12590 12600 12630 12590 26
652 20250313 095300 232924670 12580 12630 12630 12580 620
653 20250313 095200 225117680 12630 12630 12630 12630 1
654 20250313 095100 225105050 12630 12630 12630 12630 0
655 20250313 095000 225105050 12630 12630 12630 12630 100
656 20250313 094900 223842050 12630 12610 12630 12610 1651
657 20250313 094800 202997080 12570 12550 12570 12550 331
658 20250313 094700 198842750 12610 12550 12610 12550 102
659 20250313 094600 197556650 12550 12550 12550 12550 1
660 20250313 094500 197544100 12620 12620 12620 12620 1
661 20250313 094400 197531480 12620 12620 12620 12550 511
662 20250313 094300 191115360 12620 12610 12620 12610 29
663 20250313 094200 190749520 12620 12600 12620 12590 925
664 20250313 094100 179084760 12600 12600 12600 12600 41
665 20250313 094000 178568160 12610 12610 12610 12610 3
666 20250313 093900 178530330 12610 12620 12620 12610 130
667 20250313 093800 176890230 12620 12600 12620 12600 65
668 20250313 093700 176070500 12600 12600 12600 12600 5
669 20250313 093600 176007500 12610 12590 12610 12590 818
670 20250313 093500 165700510 12590 12590 12590 12540 248
671 20250313 093400 162584595 12590 12590 12590 12590 3
672 20250313 093300 162546825 12590 12590 12590 12590 0
673 20250313 093200 162546825 12590 12590 12590 12590 60
674 20250313 093100 161791425 12580 12590 12590 12580 2
675 20250313 093000 161766255 12590 12590 12590 12590 100
676 20250313 092900 160507255 12560 12600 12600 12560 1200
677 20250313 092800 145425265 12570 12570 12570 12570 0
678 20250313 092700 145425265 12570 12570 12570 12570 40
679 20250313 092600 144922465 12570 12570 12570 12570 294
680 20250313 092500 141226885 12600 12570 12600 12570 200
681 20250313 092400 138709485 12570 12540 12570 12540 135
682 20250313 092300 137015085 12540 12580 12600 12540 1280
683 20250313 092200 120943205 12570 12570 12570 12570 11
684 20250313 092100 120804935 12540 12550 12550 12540 1010
685 20250313 092000 108136525 12560 12570 12570 12560 598
686 20250313 091900 100625595 12580 12570 12580 12560 61
687 20250313 091800 99859385 12600 12600 12600 12600 0
688 20250313 091700 99859385 12600 12600 12600 12600 102
689 20250313 091600 98574185 12600 12600 12600 12600 100
690 20250313 091500 97314185 12550 12600 12600 12550 1313
691 20250313 091400 80835785 12550 12550 12560 12550 157
692 20250313 091300 78864665 12560 12600 12600 12560 802
693 20250313 091200 68776335 12640 12640 12640 12640 0
694 20250313 091100 68776335 12640 12640 12640 12640 100
695 20250313 091000 67512335 12640 12650 12660 12640 304
696 20250313 090900 63665565 12650 12600 12650 12600 506
697 20250313 090800 57275145 12610 12560 12610 12560 312
698 20250313 090700 53341425 12560 12560 12630 12555 1561
699 20250313 090600 33669415 12560 12560 12560 12560 5
700 20250313 090500 33606615 12565 12565 12565 12565 192
701 20250313 090400 31194135 12550 12605 12605 12550 659
702 20250313 090300 22911810 12605 12550 12605 12550 395
703 20250313 090200 17935020 12545 12540 12545 12540 210
704 20250313 090100 15300620 12540 12580 12580 12540 192
705 20250313 090000 12891170 12580 12540 12580 12540 1028