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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

686
122640/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202400,962585185,13390,13390,13390,13390,3538
20250311,202300,962585185,13390,13390,13390,13390,0
20250311,202200,962585185,13390,13390,13390,13390,0
20250311,202100,962585185,13390,13390,13390,13390,0
20250311,202000,962585185,13390,13390,13390,13390,0
20250311,201900,962585185,13390,13390,13390,13390,0
20250311,201800,962585185,13390,13390,13390,13390,0
20250311,201700,962585185,13390,13390,13390,13390,0
20250311,201600,962585185,13390,13390,13390,13390,0
20250311,201500,962585185,13390,13390,13390,13390,0
20250311,201400,962585185,13390,13390,13390,13390,0
20250311,201300,962585185,13390,13390,13390,13390,0
20250311,201200,962585185,13390,13390,13390,13390,0
20250311,201100,962585185,13390,13390,13390,13390,0
20250311,201000,962585185,13390,13390,13390,13390,0
20250311,200900,962585185,13390,13390,13390,13390,0
20250311,200800,962585185,13390,13390,13390,13390,0
20250311,200700,962585185,13390,13390,13390,13390,0
20250311,200600,962585185,13390,13390,13390,13390,0
20250311,200500,962585185,13390,13390,13390,13390,0
20250311,200400,962585185,13390,13390,13390,13390,0
20250311,200300,962585185,13390,13390,13390,13390,0
20250311,200200,962585185,13390,13390,13390,13390,0
20250311,200100,962585185,13390,13390,13390,13390,0
20250311,200000,962585185,13390,13390,13390,13390,0
20250311,195900,962585185,13390,13390,13390,13390,0
20250311,195800,962585185,13390,13390,13390,13390,0
20250311,195700,962585185,13390,13390,13390,13390,0
20250311,195600,962585185,13390,13390,13390,13390,0
20250311,195500,962585185,13390,13390,13390,13390,0
20250311,195400,962585185,13390,13390,13390,13390,3538
20250311,195300,962585185,13390,13390,13390,13390,0
20250311,195200,962585185,13390,13390,13390,13390,0
20250311,195100,962585185,13390,13390,13390,13390,0
20250311,195000,962585185,13390,13390,13390,13390,0
20250311,194900,962585185,13390,13390,13390,13390,0
20250311,194800,962585185,13390,13390,13390,13390,0
20250311,194700,962585185,13390,13390,13390,13390,0
20250311,194600,962585185,13390,13390,13390,13390,0
20250311,194500,962585185,13390,13390,13390,13390,0
20250311,194400,962585185,13390,13390,13390,13390,0
20250311,194300,962585185,13390,13390,13390,13390,0
20250311,194200,962585185,13390,13390,13390,13390,0
20250311,194100,962585185,13390,13390,13390,13390,0
20250311,194000,962585185,13390,13390,13390,13390,0
20250311,193900,962585185,13390,13390,13390,13390,0
20250311,193800,962585185,13390,13390,13390,13390,0
20250311,193700,962585185,13390,13390,13390,13390,0
20250311,193600,962585185,13390,13390,13390,13390,0
20250311,193500,962585185,13390,13390,13390,13390,0
20250311,193400,962585185,13390,13390,13390,13390,0
20250311,193300,962585185,13390,13390,13390,13390,0
20250311,193200,962585185,13390,13390,13390,13390,0
20250311,193100,962585185,13390,13390,13390,13390,0
20250311,193000,962585185,13390,13390,13390,13390,0
20250311,192900,962585185,13390,13390,13390,13390,0
20250311,192800,962585185,13390,13390,13390,13390,0
20250311,192700,962585185,13390,13390,13390,13390,0
20250311,192600,962585185,13390,13390,13390,13390,0
20250311,192500,962585185,13390,13390,13390,13390,0
20250311,192400,962585185,13390,13390,13390,13390,3538
20250311,192300,962585185,13390,13390,13390,13390,0
20250311,192200,962585185,13390,13390,13390,13390,0
20250311,192100,962585185,13390,13390,13390,13390,0
20250311,192000,962585185,13390,13390,13390,13390,0
20250311,191900,962585185,13390,13390,13390,13390,0
20250311,191800,962585185,13390,13390,13390,13390,0
20250311,191700,962585185,13390,13390,13390,13390,0
20250311,191600,962585185,13390,13390,13390,13390,0
20250311,191500,962585185,13390,13390,13390,13390,0
20250311,191400,962585185,13390,13390,13390,13390,0
20250311,191300,962585185,13390,13390,13390,13390,0
20250311,191200,962585185,13390,13390,13390,13390,0
20250311,191100,962585185,13390,13390,13390,13390,0
20250311,191000,962585185,13390,13390,13390,13390,0
20250311,190900,962585185,13390,13390,13390,13390,0
20250311,190800,962585185,13390,13390,13390,13390,0
20250311,190700,962585185,13390,13390,13390,13390,0
20250311,190600,962585185,13390,13390,13390,13390,0
20250311,190500,962585185,13390,13390,13390,13390,0
20250311,190400,962585185,13390,13390,13390,13390,0
20250311,190300,962585185,13390,13390,13390,13390,0
20250311,190200,962585185,13390,13390,13390,13390,0
20250311,190100,962585185,13390,13390,13390,13390,0
20250311,190000,962585185,13390,13390,13390,13390,0
20250311,185900,962585185,13390,13390,13390,13390,0
20250311,185800,962585185,13390,13390,13390,13390,0
20250311,185700,962585185,13390,13390,13390,13390,0
20250311,185600,962585185,13390,13390,13390,13390,0
20250311,185500,962585185,13390,13390,13390,13390,0
20250311,185400,962585185,13390,13390,13390,13390,3538
20250311,185300,962585185,13390,13390,13390,13390,0
20250311,185200,962585185,13390,13390,13390,13390,0
20250311,185100,962585185,13390,13390,13390,13390,0
20250311,185000,962585185,13390,13390,13390,13390,0
20250311,184900,962585185,13390,13390,13390,13390,0
20250311,184800,962585185,13390,13390,13390,13390,0
20250311,184700,962585185,13390,13390,13390,13390,0
20250311,184600,962585185,13390,13390,13390,13390,0
20250311,184500,962585185,13390,13390,13390,13390,0
20250311,184400,962585185,13390,13390,13390,13390,0
20250311,184300,962585185,13390,13390,13390,13390,0
20250311,184200,962585185,13390,13390,13390,13390,0
20250311,184100,962585185,13390,13390,13390,13390,0
20250311,184000,962585185,13390,13390,13390,13390,0
20250311,183900,962585185,13390,13390,13390,13390,0
20250311,183800,962585185,13390,13390,13390,13390,0
20250311,183700,962585185,13390,13390,13390,13390,0
20250311,183600,962585185,13390,13390,13390,13390,0
20250311,183500,962585185,13390,13390,13390,13390,0
20250311,183400,962585185,13390,13390,13390,13390,0
20250311,183300,962585185,13390,13390,13390,13390,0
20250311,183200,962585185,13390,13390,13390,13390,0
20250311,183100,962585185,13390,13390,13390,13390,0
20250311,183000,962585185,13390,13390,13390,13390,0
20250311,182900,962585185,13390,13390,13390,13390,0
20250311,182800,962585185,13390,13390,13390,13390,0
20250311,182700,962585185,13390,13390,13390,13390,0
20250311,182600,962585185,13390,13390,13390,13390,0
20250311,182500,962585185,13390,13390,13390,13390,0
20250311,182400,962585185,13390,13390,13390,13390,3538
20250311,182300,962585185,13390,13390,13390,13390,0
20250311,182200,962585185,13390,13390,13390,13390,0
20250311,182100,962585185,13390,13390,13390,13390,0
20250311,182000,962585185,13390,13390,13390,13390,0
20250311,181900,962585185,13390,13390,13390,13390,0
20250311,181800,962585185,13390,13390,13390,13390,0
20250311,181700,962585185,13390,13390,13390,13390,0
20250311,181600,962585185,13390,13390,13390,13390,0
20250311,181500,962585185,13390,13390,13390,13390,0
20250311,181400,962585185,13390,13390,13390,13390,0
20250311,181300,962585185,13390,13390,13390,13390,0
20250311,181200,962585185,13390,13390,13390,13390,0
20250311,181100,962585185,13390,13390,13390,13390,0
20250311,181000,962585185,13390,13390,13390,13390,0
20250311,180900,962585185,13390,13390,13390,13390,0
20250311,180800,962585185,13390,13390,13390,13390,0
20250311,180700,962585185,13390,13390,13390,13390,0
20250311,180600,962585185,13390,13390,13390,13390,0
20250311,180500,962585185,13390,13390,13390,13390,0
20250311,180400,962585185,13390,13390,13390,13390,0
20250311,180300,962585185,13390,13390,13390,13390,0
20250311,180200,962585185,13390,13390,13390,13390,0
20250311,180100,962585185,13390,13390,13390,13390,0
20250311,180000,962585185,13390,13390,13390,13390,0
20250311,175900,962585185,13390,13390,13390,13390,0
20250311,175800,962585185,13390,13390,13390,13390,0
20250311,175700,962585185,13390,13390,13390,13390,0
20250311,175600,962585185,13390,13390,13390,13390,0
20250311,175500,962585185,13390,13390,13390,13390,0
20250311,175400,962585185,13390,13390,13390,13390,3538
20250311,175300,962585185,13390,13390,13390,13390,0
20250311,175200,962585185,13390,13390,13390,13390,0
20250311,175100,962585185,13390,13390,13390,13390,0
20250311,175000,962585185,13390,13390,13390,13390,0
20250311,174900,962585185,13390,13390,13390,13390,0
20250311,174800,962585185,13390,13390,13390,13390,0
20250311,174700,962585185,13390,13390,13390,13390,0
20250311,174600,962585185,13390,13390,13390,13390,0
20250311,174500,962585185,13390,13390,13390,13390,0
20250311,174400,962585185,13390,13390,13390,13390,0
20250311,174300,962585185,13390,13390,13390,13390,0
20250311,174200,962585185,13390,13390,13390,13390,0
20250311,174100,962585185,13390,13390,13390,13390,0
20250311,174000,962585185,13390,13390,13390,13390,0
20250311,173900,962585185,13390,13390,13390,13390,0
20250311,173800,962585185,13390,13390,13390,13390,0
20250311,173700,962585185,13390,13390,13390,13390,0
20250311,173600,962585185,13390,13390,13390,13390,0
20250311,173500,962585185,13390,13390,13390,13390,0
20250311,173400,962585185,13390,13390,13390,13390,0
20250311,173300,962585185,13390,13390,13390,13390,0
20250311,173200,962585185,13390,13390,13390,13390,0
20250311,173100,962585185,13390,13390,13390,13390,0
20250311,173000,962585185,13390,13390,13390,13390,0
20250311,172900,962585185,13390,13390,13390,13390,0
20250311,172800,962585185,13390,13390,13390,13390,0
20250311,172700,962585185,13390,13390,13390,13390,0
20250311,172600,962585185,13390,13390,13390,13390,0
20250311,172500,962585185,13390,13390,13390,13390,0
20250311,172400,962585185,13390,13390,13390,13390,3538
20250311,172300,962585185,13390,13390,13390,13390,0
20250311,172200,962585185,13390,13390,13390,13390,0
20250311,172100,962585185,13390,13390,13390,13390,0
20250311,172000,962585185,13390,13390,13390,13390,0
20250311,171900,962585185,13390,13390,13390,13390,0
20250311,171800,962585185,13390,13390,13390,13390,0
20250311,171700,962585185,13390,13390,13390,13390,0
20250311,171600,962585185,13390,13390,13390,13390,0
20250311,171500,962585185,13390,13390,13390,13390,0
20250311,171400,962585185,13390,13390,13390,13390,0
20250311,171300,962585185,13390,13390,13390,13390,0
20250311,171200,962585185,13390,13390,13390,13390,0
20250311,171100,962585185,13390,13390,13390,13390,0
20250311,171000,962585185,13390,13390,13390,13390,0
20250311,170900,962585185,13390,13390,13390,13390,0
20250311,170800,962585185,13390,13390,13390,13390,0
20250311,170700,962585185,13390,13390,13390,13390,0
20250311,170600,962585185,13390,13390,13390,13390,0
20250311,170500,962585185,13390,13390,13390,13390,0
20250311,170400,962585185,13390,13390,13390,13390,0
20250311,170300,962585185,13390,13390,13390,13390,0
20250311,170200,962585185,13390,13390,13390,13390,0
20250311,170100,962585185,13390,13390,13390,13390,0
20250311,170000,962585185,13390,13390,13390,13390,0
20250311,165900,962585185,13390,13390,13390,13390,0
20250311,165800,962585185,13390,13390,13390,13390,0
20250311,165700,962585185,13390,13390,13390,13390,0
20250311,165600,962585185,13390,13390,13390,13390,0
20250311,165500,962585185,13390,13390,13390,13390,0
20250311,165400,962585185,13390,13390,13390,13390,3538
20250311,165300,962585185,13390,13390,13390,13390,0
20250311,165200,962585185,13390,13390,13390,13390,0
20250311,165100,962585185,13390,13390,13390,13390,0
20250311,165000,962585185,13390,13390,13390,13390,0
20250311,164900,962585185,13390,13390,13390,13390,0
20250311,164800,962585185,13390,13390,13390,13390,0
20250311,164700,962585185,13390,13390,13390,13390,0
20250311,164600,962585185,13390,13390,13390,13390,0
20250311,164500,962585185,13390,13390,13390,13390,0
20250311,164400,962585185,13390,13390,13390,13390,0
20250311,164300,962585185,13390,13390,13390,13390,0
20250311,164200,962585185,13390,13390,13390,13390,0
20250311,164100,962585185,13390,13390,13390,13390,0
20250311,164000,962585185,13390,13390,13390,13390,0
20250311,163900,962585185,13390,13390,13390,13390,0
20250311,163800,962585185,13390,13390,13390,13390,0
20250311,163700,962585185,13390,13390,13390,13390,0
20250311,163600,962585185,13390,13390,13390,13390,0
20250311,163500,962585185,13390,13390,13390,13390,0
20250311,163400,962585185,13390,13390,13390,13390,0
20250311,163300,962585185,13390,13390,13390,13390,0
20250311,163200,962585185,13390,13390,13390,13390,0
20250311,163100,962585185,13390,13390,13390,13390,0
20250311,163000,962585185,13390,13390,13390,13390,0
20250311,162900,962585185,13390,13390,13390,13390,0
20250311,162800,962585185,13390,13390,13390,13390,0
20250311,162700,962585185,13390,13390,13390,13390,0
20250311,162600,962585185,13390,13390,13390,13390,0
20250311,162500,962585185,13390,13390,13390,13390,0
20250311,162400,962585185,13390,13390,13390,13390,3538
20250311,162300,962585185,13390,13390,13390,13390,0
20250311,162200,962585185,13390,13390,13390,13390,0
20250311,162100,962585185,13390,13390,13390,13390,0
20250311,162000,962585185,13390,13390,13390,13390,0
20250311,161900,962585185,13390,13390,13390,13390,0
20250311,161800,962585185,13390,13390,13390,13390,0
20250311,161700,962585185,13390,13390,13390,13390,0
20250311,161600,962585185,13390,13390,13390,13390,0
20250311,161500,962585185,13390,13390,13390,13390,0
20250311,161400,962585185,13390,13390,13390,13390,0
20250311,161300,962585185,13390,13390,13390,13390,0
20250311,161200,962585185,13390,13390,13390,13390,0
20250311,161100,962585185,13390,13390,13390,13390,0
20250311,161000,962585185,13390,13390,13390,13390,0
20250311,160900,962585185,13390,13390,13390,13390,0
20250311,160800,962585185,13390,13390,13390,13390,0
20250311,160700,962585185,13390,13390,13390,13390,0
20250311,160600,962585185,13390,13390,13390,13390,0
20250311,160500,962585185,13390,13390,13390,13390,0
20250311,160400,962585185,13390,13390,13390,13390,0
20250311,160300,962585185,13390,13390,13390,13390,0
20250311,160200,962585185,13390,13390,13390,13390,0
20250311,160100,962585185,13390,13390,13390,13390,0
20250311,160000,962585185,13390,13390,13390,13390,0
20250311,155900,962585185,13390,13390,13390,13390,0
20250311,155800,962585185,13390,13390,13390,13390,0
20250311,155700,962585185,13390,13390,13390,13390,0
20250311,155600,962585185,13390,13390,13390,13390,0
20250311,155500,962585185,13390,13390,13390,13390,0
20250311,155400,962585185,13390,13390,13390,13390,3538
20250311,155300,962585185,13390,13390,13390,13390,0
20250311,155200,962585185,13390,13390,13390,13390,0
20250311,155100,962585185,13390,13390,13390,13390,0
20250311,155000,962585185,13390,13390,13390,13390,0
20250311,154900,962585185,13390,13390,13390,13390,0
20250311,154800,962585185,13390,13390,13390,13390,0
20250311,154700,962585185,13390,13390,13390,13390,0
20250311,154600,962585185,13390,13390,13390,13390,0
20250311,154500,962585185,13390,13390,13390,13390,0
20250311,154400,962585185,13390,13390,13390,13390,0
20250311,154300,962585185,13390,13390,13390,13390,0
20250311,154200,962585185,13390,13390,13390,13390,0
20250311,154100,962585185,13390,13390,13390,13390,0
20250311,154000,962585185,13390,13390,13390,13390,0
20250311,153900,962585185,13390,13390,13390,13390,0
20250311,153800,962585185,13390,13390,13390,13390,0
20250311,153700,962585185,13390,13390,13390,13390,0
20250311,153600,962585185,13390,13390,13390,13390,0
20250311,153500,962585185,13390,13390,13390,13390,0
20250311,153400,962585185,13390,13390,13390,13390,0
20250311,153300,962585185,13390,13390,13390,13390,0
20250311,153200,962585185,13390,13390,13390,13390,0
20250311,153100,962585185,13390,13390,13390,13390,0
20250311,153000,962585185,13390,13390,13390,13390,3538
20250311,152900,915211365,13110,13110,13110,13110,0
20250311,152800,915211365,13110,13110,13110,13110,0
20250311,152700,915211365,13110,13110,13110,13110,0
20250311,152600,915211365,13110,13110,13110,13110,0
20250311,152500,915211365,13110,13110,13110,13110,0
20250311,152400,915211365,13110,13110,13110,13110,0
20250311,152300,915211365,13110,13110,13110,13110,0
20250311,152200,915211365,13110,13110,13110,13110,0
20250311,152100,915211365,13110,13110,13110,13110,0
20250311,152000,915211365,13110,13110,13110,13110,0
20250311,151900,915211365,13110,13160,13230,13110,228
20250311,151800,912212625,13160,13180,13180,13160,48
20250311,151700,911580905,13200,13250,13280,13200,120
20250311,151600,909995655,13470,13100,13500,13010,2890
20250311,151500,871786585,13100,13090,13100,13090,733
20250311,151400,862186015,13090,13090,13090,13090,342
20250311,151300,857709235,13090,13090,13100,13090,228
20250311,151200,854724635,13050,13050,13050,13050,101
20250311,151100,853406585,13050,13050,13050,13050,17
20250311,151000,853184735,13050,13050,13050,13050,7
20250311,150900,853093385,13050,13050,13050,13050,16
20250311,150800,852884585,13060,13060,13060,13060,17
20250311,150700,852662565,13060,13060,13060,13060,0
20250311,150600,852662565,13060,13060,13060,13060,16
20250311,150500,852453605,13060,13060,13060,13060,17
20250311,150400,852231585,13060,13060,13060,13060,0
20250311,150300,852231585,13060,13060,13060,13060,16
20250311,150200,852022625,13060,13060,13060,13060,17
20250311,150100,851800605,13060,13060,13060,13060,0
20250311,150000,851800605,13060,13060,13060,13060,16
20250311,145900,851591645,13100,13060,13100,13060,166
20250311,145800,849417685,13040,13040,13040,13040,0
20250311,145700,849417685,13040,13100,13100,13020,50
20250311,145600,848766165,13100,13090,13100,13010,49
20250311,145500,848126025,13010,13010,13010,13010,0
20250311,145400,848126025,13010,13090,13090,13010,18
20250311,145300,847891765,13090,13020,13090,13010,217
20250311,145200,845067355,13110,13030,13110,13030,1643
20250311,145100,823590115,12970,12970,12970,12970,17
20250311,145000,823369625,13030,12970,13030,12970,20
20250311,144900,823110165,12970,13030,13030,12970,2
20250311,144800,823084165,13030,12960,13030,12960,18
20250311,144700,822850815,12940,12940,13010,12940,111
20250311,144600,821409925,12940,12940,12940,12940,0
20250311,144500,821409925,12940,13030,13030,12940,36
20250311,144400,820942375,12940,12940,12940,12940,16
20250311,144300,820735335,12940,12940,12940,12940,0
20250311,144200,820735335,12940,13040,13040,12940,79
20250311,144100,819706875,13000,13040,13040,13000,83
20250311,144000,818625195,13000,12990,13000,12990,248
20250311,143900,815402685,12910,12920,12920,12910,175
20250311,143800,813141695,12920,12920,12920,12920,16
20250311,143700,812934975,12910,12910,12910,12910,0
20250311,143600,812934975,12910,12910,12910,12910,17
20250311,143500,812715505,12990,12910,12990,12910,36
20250311,143400,812249265,12910,12910,12910,12910,0
20250311,143300,812249265,12910,12970,12980,12910,82
20250311,143200,811186185,12910,12910,12910,12910,17
20250311,143100,810966715,12920,12970,12970,12920,60
20250311,143000,810191465,12920,12920,12920,12920,16
20250311,142900,809984745,12910,12910,12910,12910,17
20250311,142800,809765275,12910,12910,12910,12910,0
20250311,142700,809765275,12910,12910,12910,12910,16
20250311,142600,809558715,12910,12910,12910,12910,17
20250311,142500,809339245,12910,12910,12910,12910,0
20250311,142400,809339245,12910,12910,12910,12910,16
20250311,142300,809132685,12910,12910,12910,12910,17
20250311,142200,808913215,12910,12910,12910,12910,0
20250311,142100,808913215,12910,12910,12910,12910,16
20250311,142000,808706655,12910,12910,12910,12910,17
20250311,141900,808487185,12910,12910,12910,12910,0
20250311,141800,808487185,12910,12910,12910,12910,16
20250311,141700,808280625,12910,12910,12910,12910,17
20250311,141600,808061155,13000,13000,13000,13000,16
20250311,141500,807853155,12900,12900,12900,12900,16
20250311,141400,807646755,12910,12910,12910,12910,17
20250311,141300,807427285,12920,12920,12920,12920,0
20250311,141200,807427285,12920,12920,12920,12920,16
20250311,141100,807220565,12940,12920,12940,12920,48
20250311,141000,806599785,12930,12930,12930,12930,0
20250311,140900,806599785,12930,12930,12930,12930,77
20250311,140800,805604175,12930,12950,12950,12930,317
20250311,140700,801501355,12940,12940,12940,12940,0
20250311,140600,801501355,12940,12950,12950,12940,1091
20250311,140500,787381835,12950,12970,12970,12950,57
20250311,140400,786642865,12950,12950,12950,12950,759
20250311,140300,776813815,12950,12940,12950,12930,595
20250311,140200,769118215,12940,12940,12940,12940,16
20250311,140100,768911175,12940,12940,12940,12940,40
20250311,140000,768393575,12940,12940,12940,12940,17
20250311,135900,768173595,12940,12940,12940,12940,17
20250311,135800,767953615,12940,12940,12940,12940,100
20250311,135700,766659615,12950,12940,12950,12940,1017
20250311,135600,753489635,12940,12950,12950,12940,385
20250311,135500,748505565,12970,12970,12970,12970,301
20250311,135400,744601595,12970,12970,12970,12970,199
20250311,135300,742020565,12970,12970,12970,12970,2
20250311,135200,741994625,12970,12970,12970,12970,463
20250311,135100,735989515,12970,12970,12970,12970,19
20250311,135000,735743085,12990,12990,12990,12980,30
20250311,134900,735353545,13000,13000,13000,13000,370
20250311,134800,730543545,12990,12990,12990,12990,17
20250311,134700,730322715,12990,12990,12990,12990,16
20250311,134600,730114875,12990,12990,12990,12990,0
20250311,134500,730114875,12990,12990,12990,12990,17
20250311,134400,729894045,12970,12970,12970,12970,16
20250311,134300,729686525,12950,12950,12950,12950,0
20250311,134200,729686525,12950,12950,13000,12950,462
20250311,134100,723695325,13000,13000,13000,13000,502
20250311,134000,717169325,13000,13000,13000,13000,20
20250311,133900,716909325,13000,12940,13000,12940,33
20250311,133800,716481285,13000,12920,13000,12920,2017
20250311,133700,690261645,13000,13000,13000,13000,0
20250311,133600,690261645,13000,12880,13000,12880,2403
20250311,133500,659133715,12900,12900,12900,12900,251
20250311,133400,655895815,12880,12900,12900,12880,786
20250311,133300,645756755,12900,12900,12900,12900,16
20250311,133200,645550355,12900,12900,12900,12900,0
20250311,133100,645550355,12900,12940,12940,12900,18
20250311,133000,645318115,12940,12940,12940,12940,4
20250311,132900,645266355,12950,12950,12950,12950,0
20250311,132800,645266355,12950,12950,12950,12950,2
20250311,132700,645240455,12950,12920,12950,12920,76
20250311,132600,644257295,12920,12920,12920,12920,35
20250311,132500,643805095,12920,12920,12920,12920,26
20250311,132400,643469175,12920,12920,12920,12920,0
20250311,132300,643469175,12920,12920,12920,12920,0
20250311,132200,643469175,12920,12920,12920,12920,10
20250311,132100,643339975,12920,12920,12920,12920,0
20250311,132000,643339975,12920,12880,12920,12880,300
20250311,131900,639469975,12950,12950,12950,12950,0
20250311,131800,639469975,12950,12950,12950,12950,0
20250311,131700,639469975,12950,12950,12950,12950,0
20250311,131600,639469975,12950,12950,12950,12950,0
20250311,131500,639469975,12950,12950,12950,12950,0
20250311,131400,639469975,12950,12950,12950,12950,0
20250311,131300,639469975,12950,12950,12950,12950,0
20250311,131200,639469975,12950,12950,12950,12950,1
20250311,131100,639457025,12890,12890,12890,12890,0
20250311,131000,639457025,12890,12890,12890,12890,0
20250311,130900,639457025,12890,12890,12890,12890,37
20250311,130800,638980095,12890,12890,12890,12890,90
20250311,130700,637819995,12880,12870,12880,12870,95
20250311,130600,636596415,12880,12880,12880,12880,124
20250311,130500,634999295,12880,12880,12880,12880,130
20250311,130400,633324895,12890,12890,12890,12890,32
20250311,130300,632912415,12890,12910,12910,12890,57
20250311,130200,632177085,12910,12910,12910,12910,0
20250311,130100,632177085,12910,12920,12950,12900,1802
20250311,130000,608921625,12930,12930,12930,12930,0
20250311,125900,608921625,12930,12930,12930,12930,0
20250311,125800,608921625,12930,12940,12940,12930,55
20250311,125700,608210465,12950,12950,12950,12950,500
20250311,125600,601735465,13000,13000,13000,13000,0
20250311,125500,601735465,13000,13000,13000,13000,269
20250311,125400,598238465,12990,12990,12990,12990,0
20250311,125300,598238465,12990,12990,12990,12990,0
20250311,125200,598238465,12990,12990,12990,12990,227
20250311,125100,595289735,12950,12950,12950,12950,0
20250311,125000,595289735,12950,12950,12950,12950,1
20250311,124900,595276785,12930,12980,12980,12930,4
20250311,124800,595225015,12920,12920,12920,12920,0
20250311,124700,595225015,12920,12920,12920,12920,0
20250311,124600,595225015,12920,12920,12920,12920,0
20250311,124500,595225015,12920,12920,12920,12920,0
20250311,124400,595225015,12920,12920,12920,12920,0
20250311,124300,595225015,12920,12920,12920,12920,0
20250311,124200,595225015,12920,13000,13000,12920,30
20250311,124100,594835095,13000,13000,13000,13000,0
20250311,124000,594835095,13000,13000,13000,13000,0
20250311,123900,594835095,13000,13000,13000,13000,0
20250311,123800,594835095,13000,13000,13000,13000,127
20250311,123700,593184095,13000,13000,13000,13000,188
20250311,123600,590740095,12970,12930,12970,12930,294
20250311,123500,586934615,12930,12925,12930,12925,134
20250311,123400,585202095,12880,12880,12880,12880,0
20250311,123300,585202095,12880,12880,12880,12880,0
20250311,123200,585202095,12880,12880,12880,12880,0
20250311,123100,585202095,12880,12880,12880,12880,0
20250311,123000,585202095,12880,12890,12890,12880,1100
20250311,122900,571033935,12890,12900,12900,12890,100
20250311,122800,569744885,12900,12900,12900,12900,0
20250311,122700,569744885,12900,12900,12900,12900,0
20250311,122600,569744885,12900,12910,12910,12900,475
20250311,122500,563617245,13000,12980,13000,12980,786
20250311,122400,553400485,12900,12900,12900,12900,0
20250311,122300,553400485,12900,12900,12900,12900,0
20250311,122200,553400485,12900,12900,12900,12900,0
20250311,122100,553400485,12900,12900,12900,12900,0
20250311,122000,553400485,12900,12930,12930,12900,68
20250311,121900,552522475,12900,12900,12900,12900,0
20250311,121800,552522475,12900,12900,12900,12900,11
20250311,121700,552380575,12920,12920,12920,12920,5
20250311,121600,552315975,12930,12930,12930,12930,1
20250311,121500,552303045,12980,12980,12980,12980,0
20250311,121400,552303045,12980,12980,12980,12980,0
20250311,121300,552303045,12980,12980,12980,12980,7
20250311,121200,552212185,12980,12980,12980,12980,0
20250311,121100,552212185,12980,12980,12980,12980,8
20250311,121000,552108345,12980,12980,12980,12980,0
20250311,120900,552108345,12980,12980,12980,12980,393
20250311,120800,547007205,12970,12970,12970,12970,0
20250311,120700,547007205,12970,12970,12970,12970,45
20250311,120600,546423555,12960,12960,12960,12960,11
20250311,120500,546280995,12870,12940,12970,12870,52
20250311,120400,545610015,12940,12910,12940,12910,503
20250311,120300,539115045,12900,12900,12900,12900,0
20250311,120200,539115045,12900,12900,12900,12900,0
20250311,120100,539115045,12900,12870,12900,12870,2172
20250311,120000,511138985,12870,12870,12870,12870,150
20250311,115900,509208485,12870,12840,12870,12840,1732
20250311,115800,486941545,12770,12770,12770,12770,0
20250311,115700,486941545,12770,12770,12770,12770,0
20250311,115600,486941545,12770,12770,12770,12770,26
20250311,115500,486609525,12840,12840,12840,12840,14
20250311,115400,486429765,12760,12760,12760,12760,0
20250311,115300,486429765,12760,12760,12760,12760,0
20250311,115200,486429765,12760,12760,12760,12760,0
20250311,115100,486429765,12760,12760,12760,12760,0
20250311,115000,486429765,12760,12760,12760,12760,0
20250311,114900,486429765,12760,12760,12760,12760,0
20250311,114800,486429765,12760,12760,12760,12760,0
20250311,114700,486429765,12760,12760,12760,12760,0
20250311,114600,486429765,12760,12760,12760,12760,0
20250311,114500,486429765,12760,12760,12760,12760,0
20250311,114400,486429765,12760,12800,12800,12760,84
20250311,114300,485355685,12780,12780,12780,12780,0
20250311,114200,485355685,12780,12780,12780,12780,0
20250311,114100,485355685,12780,12780,12780,12780,25
20250311,114000,485036185,12800,12850,12850,12800,11
20250311,113900,484894885,12850,12850,12850,12850,0
20250311,113800,484894885,12850,12850,12850,12850,0
20250311,113700,484894885,12850,12850,12850,12850,0
20250311,113600,484894885,12850,12850,12850,12850,3
20250311,113500,484856335,12850,12850,12850,12850,0
20250311,113400,484856335,12850,12850,12850,12850,0
20250311,113300,484856335,12850,12850,12850,12850,2000
20250311,113200,459156335,12850,12850,12850,12850,100
20250311,113100,457871335,12850,12850,12850,12850,21
20250311,113000,457601485,12850,12850,12850,12850,0
20250311,112900,457601485,12850,12850,12850,12850,15
20250311,112800,457408735,12850,12850,12850,12850,63
20250311,112700,456599185,12850,12850,12850,12850,0
20250311,112600,456599185,12850,12840,12850,12840,314
20250311,112500,452566375,12840,12800,12840,12800,1126
20250311,112400,438120835,12800,12800,12800,12800,287
20250311,112300,434447235,12820,12830,12830,12820,511
20250311,112200,427896105,12820,12790,12820,12790,582
20250311,112100,420438955,12790,12790,12790,12790,0
20250311,112000,420438955,12790,12760,12790,12760,40
20250311,111900,419927895,12760,12760,12760,12760,35
20250311,111800,419481295,12720,12720,12720,12720,12
20250311,111700,419328655,12760,12760,12760,12760,43
20250311,111600,418779975,12760,12760,12760,12760,13
20250311,111500,418614095,12760,12760,12760,12760,0
20250311,111400,418614095,12760,12730,12760,12710,251
20250311,111300,415423515,12760,12760,12760,12730,205
20250311,111200,412807865,12730,12740,12740,12730,17
20250311,111100,412591435,12750,12750,12750,12750,0
20250311,111000,412591435,12750,12750,12750,12750,108
20250311,110900,411214435,12760,12760,12760,12760,3
20250311,110800,411176155,12760,12760,12760,12760,3
20250311,110700,411137875,12760,12760,12760,12760,0
20250311,110600,411137875,12760,12760,12760,12760,0
20250311,110500,411137875,12760,12760,12760,12760,0
20250311,110400,411137875,12760,12760,12760,12760,6
20250311,110300,411061315,12820,12820,12820,12820,0
20250311,110200,411061315,12820,12800,12820,12800,4
20250311,110100,411010075,12820,12820,12820,12820,0
20250311,110000,411010075,12820,12820,12820,12820,0
20250311,105900,411010075,12820,12820,12820,12820,0
20250311,105800,411010075,12820,12820,12820,12820,0
20250311,105700,411010075,12820,12820,12820,12820,3
20250311,105600,410971615,12820,12820,12820,12820,100
20250311,105500,409689615,12820,12820,12820,12820,0
20250311,105400,409689615,12820,12820,12820,12820,66
20250311,105300,408843495,12820,12820,12820,12820,58
20250311,105200,408099935,12820,12820,12820,12820,47
20250311,105100,407497395,12820,12820,12820,12820,0
20250311,105000,407497395,12820,12820,12820,12820,0
20250311,104900,407497395,12820,12820,12820,12820,55
20250311,104800,406792295,12820,12820,12820,12820,2
20250311,104700,406766655,12820,12820,12820,12820,0
20250311,104600,406766655,12820,12820,12820,12820,44
20250311,104500,406202575,12800,12800,12800,12800,0
20250311,104400,406202575,12800,12820,12820,12800,150
20250311,104300,404280135,12820,12810,12820,12810,14
20250311,104200,404100745,12810,12800,12810,12800,1015
20250311,104100,391108325,12800,12790,12800,12790,636
20250311,104000,382967635,12780,12780,12780,12780,0
20250311,103900,382967635,12780,12750,12780,12750,193
20250311,103800,380503195,12750,12750,12750,12750,0
20250311,103700,380503195,12750,12750,12750,12750,0
20250311,103600,380503195,12750,12750,12750,12750,40
20250311,103500,379993195,12780,12750,12780,12750,7
20250311,103400,379903915,12780,12780,12780,12780,2
20250311,103300,379878355,12760,12760,12770,12760,1448
20250311,103200,361389385,12710,12760,12760,12710,102
20250311,103100,360087965,12690,12690,12690,12690,0
20250311,103000,360087965,12690,12690,12690,12690,0
20250311,102900,360087965,12690,12690,12690,12690,0
20250311,102800,360087965,12690,12690,12690,12690,41
20250311,102700,359567675,12690,12700,12700,12690,210
20250311,102600,356900725,12700,12700,12700,12700,0
20250311,102500,356900725,12700,12700,12700,12700,0
20250311,102400,356900725,12700,12700,12700,12700,0
20250311,102300,356900725,12700,12750,12750,12700,3442
20250311,102200,313095825,12700,12700,12700,12700,0
20250311,102100,313095825,12700,12700,12700,12700,13
20250311,102000,312930725,12700,12730,12730,12700,808
20250311,101900,302663905,12720,12720,12720,12720,1
20250311,101800,302651185,12720,12720,12720,12720,0
20250311,101700,302651185,12720,12720,12750,12720,21
20250311,101600,302383975,12720,12720,12720,12720,40
20250311,101500,301875175,12720,12720,12720,12720,23
20250311,101400,301582615,12700,12700,12700,12700,0
20250311,101300,301582615,12700,12700,12700,12700,13
20250311,101200,301417515,12740,12740,12740,12740,0
20250311,101100,301417515,12740,12740,12740,12740,139
20250311,101000,299646655,12740,12740,12740,12740,315
20250311,100900,295633555,12740,12740,12740,12740,13
20250311,100800,295467935,12740,12740,12740,12740,13
20250311,100700,295302315,12740,12740,12740,12740,22
20250311,100600,295022035,12790,12790,12790,12790,1577
20250311,100500,274852205,12790,12790,12790,12790,12
20250311,100400,274698725,12800,12800,12800,12800,0
20250311,100300,274698725,12800,12740,12800,12740,1436
20250311,100200,256320375,12790,12790,12790,12790,15
20250311,100100,256128525,12780,12730,12780,12730,369
20250311,100000,251426245,12680,12680,12680,12680,0
20250311,095900,251426245,12680,12680,12680,12680,567
20250311,095800,244236685,12680,12680,12680,12680,0
20250311,095700,244236685,12680,12680,12680,12680,0
20250311,095600,244236685,12680,12680,12680,12680,18
20250311,095500,244008445,12740,12740,12740,12740,5
20250311,095400,243944745,12740,12730,12740,12730,20
20250311,095300,243690115,12750,12750,12750,12750,0
20250311,095200,243690115,12750,12670,12750,12670,116
20250311,095100,242212395,12760,12690,12760,12690,3
20250311,095000,242174255,12670,12680,12680,12670,168
20250311,094900,240044425,12680,12680,12680,12680,17
20250311,094800,239828865,12690,12690,12690,12680,56
20250311,094700,239118575,12690,12690,12690,12690,71
20250311,094600,238217585,12690,12690,12690,12690,31
20250311,094500,237824195,12760,12700,12760,12700,70
20250311,094400,236934775,12780,12780,12780,12780,0
20250311,094300,236934775,12780,12780,12780,12780,0
20250311,094200,236934775,12780,12710,12780,12710,510
20250311,094100,230451975,12710,12710,12790,12710,34
20250311,094000,230018975,12840,12840,12840,12840,0
20250311,093900,230018975,12840,12780,12840,12780,30
20250311,093800,229635185,12670,12670,12670,12670,0
20250311,093700,229635185,12670,12670,12670,12670,0
20250311,093600,229635185,12670,12790,12790,12670,1094
20250311,093500,215755945,12740,12770,12770,12710,90
20250311,093400,214609115,12840,12800,12840,12800,100
20250311,093300,213328265,12810,12810,12810,12810,0
20250311,093200,213328265,12810,12780,12810,12780,13
20250311,093100,213161765,12790,12780,12790,12780,47
20250311,093000,212560945,12750,12730,12750,12730,85
20250311,092900,211478055,12730,12730,12730,12730,7
20250311,092800,211388945,12730,12730,12730,12730,6
20250311,092700,211312565,12750,12750,12750,12750,58
20250311,092600,210573065,12750,12750,12750,12750,93
20250311,092500,209387315,12700,12700,12700,12700,0
20250311,092400,209387315,12700,12730,12730,12700,77
20250311,092300,208408575,12730,12720,12730,12720,29
20250311,092200,208039665,12780,12720,12780,12720,41
20250311,092100,207518085,12720,12720,12720,12720,45
20250311,092000,206945685,12720,12720,12720,12720,7
20250311,091900,206856645,12700,12730,12730,12700,120
20250311,091800,205332135,12730,12700,12730,12700,280
20250311,091700,201769045,12700,12730,12730,12700,263
20250311,091600,198423705,12890,12680,12890,12680,549
20250311,091500,191405705,12700,12740,12740,12700,171
20250311,091400,189232245,12740,12740,12740,12740,48
20250311,091300,188620725,12740,12670,12740,12670,181
20250311,091200,186322535,12650,12640,12655,12640,175
20250311,091100,184109410,12640,12620,12640,12600,1059
20250311,091000,170764370,12600,12550,12600,12550,522
20250311,090900,164205450,12550,12570,12570,12550,207
20250311,090800,161606900,12560,12665,12680,12240,3543
20250311,090700,117485410,12665,12660,12665,12650,235
20250311,090600,114511950,12710,12680,12710,12660,571
20250311,090500,107277250,12740,12810,12820,12690,1511
20250311,090400,88077920,12730,12740,12890,12710,966
20250311,090300,75787910,12890,12890,12890,12730,59
20250311,090200,75027560,12890,12810,12890,12740,676
20250311,090100,66383870,12980,12980,12980,12980,10
20250311,090000,66254070,12980,12680,13150,12660,5231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202400 962585185 13390 13390 13390 13390 3538
3 20250311 202300 962585185 13390 13390 13390 13390 0
4 20250311 202200 962585185 13390 13390 13390 13390 0
5 20250311 202100 962585185 13390 13390 13390 13390 0
6 20250311 202000 962585185 13390 13390 13390 13390 0
7 20250311 201900 962585185 13390 13390 13390 13390 0
8 20250311 201800 962585185 13390 13390 13390 13390 0
9 20250311 201700 962585185 13390 13390 13390 13390 0
10 20250311 201600 962585185 13390 13390 13390 13390 0
11 20250311 201500 962585185 13390 13390 13390 13390 0
12 20250311 201400 962585185 13390 13390 13390 13390 0
13 20250311 201300 962585185 13390 13390 13390 13390 0
14 20250311 201200 962585185 13390 13390 13390 13390 0
15 20250311 201100 962585185 13390 13390 13390 13390 0
16 20250311 201000 962585185 13390 13390 13390 13390 0
17 20250311 200900 962585185 13390 13390 13390 13390 0
18 20250311 200800 962585185 13390 13390 13390 13390 0
19 20250311 200700 962585185 13390 13390 13390 13390 0
20 20250311 200600 962585185 13390 13390 13390 13390 0
21 20250311 200500 962585185 13390 13390 13390 13390 0
22 20250311 200400 962585185 13390 13390 13390 13390 0
23 20250311 200300 962585185 13390 13390 13390 13390 0
24 20250311 200200 962585185 13390 13390 13390 13390 0
25 20250311 200100 962585185 13390 13390 13390 13390 0
26 20250311 200000 962585185 13390 13390 13390 13390 0
27 20250311 195900 962585185 13390 13390 13390 13390 0
28 20250311 195800 962585185 13390 13390 13390 13390 0
29 20250311 195700 962585185 13390 13390 13390 13390 0
30 20250311 195600 962585185 13390 13390 13390 13390 0
31 20250311 195500 962585185 13390 13390 13390 13390 0
32 20250311 195400 962585185 13390 13390 13390 13390 3538
33 20250311 195300 962585185 13390 13390 13390 13390 0
34 20250311 195200 962585185 13390 13390 13390 13390 0
35 20250311 195100 962585185 13390 13390 13390 13390 0
36 20250311 195000 962585185 13390 13390 13390 13390 0
37 20250311 194900 962585185 13390 13390 13390 13390 0
38 20250311 194800 962585185 13390 13390 13390 13390 0
39 20250311 194700 962585185 13390 13390 13390 13390 0
40 20250311 194600 962585185 13390 13390 13390 13390 0
41 20250311 194500 962585185 13390 13390 13390 13390 0
42 20250311 194400 962585185 13390 13390 13390 13390 0
43 20250311 194300 962585185 13390 13390 13390 13390 0
44 20250311 194200 962585185 13390 13390 13390 13390 0
45 20250311 194100 962585185 13390 13390 13390 13390 0
46 20250311 194000 962585185 13390 13390 13390 13390 0
47 20250311 193900 962585185 13390 13390 13390 13390 0
48 20250311 193800 962585185 13390 13390 13390 13390 0
49 20250311 193700 962585185 13390 13390 13390 13390 0
50 20250311 193600 962585185 13390 13390 13390 13390 0
51 20250311 193500 962585185 13390 13390 13390 13390 0
52 20250311 193400 962585185 13390 13390 13390 13390 0
53 20250311 193300 962585185 13390 13390 13390 13390 0
54 20250311 193200 962585185 13390 13390 13390 13390 0
55 20250311 193100 962585185 13390 13390 13390 13390 0
56 20250311 193000 962585185 13390 13390 13390 13390 0
57 20250311 192900 962585185 13390 13390 13390 13390 0
58 20250311 192800 962585185 13390 13390 13390 13390 0
59 20250311 192700 962585185 13390 13390 13390 13390 0
60 20250311 192600 962585185 13390 13390 13390 13390 0
61 20250311 192500 962585185 13390 13390 13390 13390 0
62 20250311 192400 962585185 13390 13390 13390 13390 3538
63 20250311 192300 962585185 13390 13390 13390 13390 0
64 20250311 192200 962585185 13390 13390 13390 13390 0
65 20250311 192100 962585185 13390 13390 13390 13390 0
66 20250311 192000 962585185 13390 13390 13390 13390 0
67 20250311 191900 962585185 13390 13390 13390 13390 0
68 20250311 191800 962585185 13390 13390 13390 13390 0
69 20250311 191700 962585185 13390 13390 13390 13390 0
70 20250311 191600 962585185 13390 13390 13390 13390 0
71 20250311 191500 962585185 13390 13390 13390 13390 0
72 20250311 191400 962585185 13390 13390 13390 13390 0
73 20250311 191300 962585185 13390 13390 13390 13390 0
74 20250311 191200 962585185 13390 13390 13390 13390 0
75 20250311 191100 962585185 13390 13390 13390 13390 0
76 20250311 191000 962585185 13390 13390 13390 13390 0
77 20250311 190900 962585185 13390 13390 13390 13390 0
78 20250311 190800 962585185 13390 13390 13390 13390 0
79 20250311 190700 962585185 13390 13390 13390 13390 0
80 20250311 190600 962585185 13390 13390 13390 13390 0
81 20250311 190500 962585185 13390 13390 13390 13390 0
82 20250311 190400 962585185 13390 13390 13390 13390 0
83 20250311 190300 962585185 13390 13390 13390 13390 0
84 20250311 190200 962585185 13390 13390 13390 13390 0
85 20250311 190100 962585185 13390 13390 13390 13390 0
86 20250311 190000 962585185 13390 13390 13390 13390 0
87 20250311 185900 962585185 13390 13390 13390 13390 0
88 20250311 185800 962585185 13390 13390 13390 13390 0
89 20250311 185700 962585185 13390 13390 13390 13390 0
90 20250311 185600 962585185 13390 13390 13390 13390 0
91 20250311 185500 962585185 13390 13390 13390 13390 0
92 20250311 185400 962585185 13390 13390 13390 13390 3538
93 20250311 185300 962585185 13390 13390 13390 13390 0
94 20250311 185200 962585185 13390 13390 13390 13390 0
95 20250311 185100 962585185 13390 13390 13390 13390 0
96 20250311 185000 962585185 13390 13390 13390 13390 0
97 20250311 184900 962585185 13390 13390 13390 13390 0
98 20250311 184800 962585185 13390 13390 13390 13390 0
99 20250311 184700 962585185 13390 13390 13390 13390 0
100 20250311 184600 962585185 13390 13390 13390 13390 0
101 20250311 184500 962585185 13390 13390 13390 13390 0
102 20250311 184400 962585185 13390 13390 13390 13390 0
103 20250311 184300 962585185 13390 13390 13390 13390 0
104 20250311 184200 962585185 13390 13390 13390 13390 0
105 20250311 184100 962585185 13390 13390 13390 13390 0
106 20250311 184000 962585185 13390 13390 13390 13390 0
107 20250311 183900 962585185 13390 13390 13390 13390 0
108 20250311 183800 962585185 13390 13390 13390 13390 0
109 20250311 183700 962585185 13390 13390 13390 13390 0
110 20250311 183600 962585185 13390 13390 13390 13390 0
111 20250311 183500 962585185 13390 13390 13390 13390 0
112 20250311 183400 962585185 13390 13390 13390 13390 0
113 20250311 183300 962585185 13390 13390 13390 13390 0
114 20250311 183200 962585185 13390 13390 13390 13390 0
115 20250311 183100 962585185 13390 13390 13390 13390 0
116 20250311 183000 962585185 13390 13390 13390 13390 0
117 20250311 182900 962585185 13390 13390 13390 13390 0
118 20250311 182800 962585185 13390 13390 13390 13390 0
119 20250311 182700 962585185 13390 13390 13390 13390 0
120 20250311 182600 962585185 13390 13390 13390 13390 0
121 20250311 182500 962585185 13390 13390 13390 13390 0
122 20250311 182400 962585185 13390 13390 13390 13390 3538
123 20250311 182300 962585185 13390 13390 13390 13390 0
124 20250311 182200 962585185 13390 13390 13390 13390 0
125 20250311 182100 962585185 13390 13390 13390 13390 0
126 20250311 182000 962585185 13390 13390 13390 13390 0
127 20250311 181900 962585185 13390 13390 13390 13390 0
128 20250311 181800 962585185 13390 13390 13390 13390 0
129 20250311 181700 962585185 13390 13390 13390 13390 0
130 20250311 181600 962585185 13390 13390 13390 13390 0
131 20250311 181500 962585185 13390 13390 13390 13390 0
132 20250311 181400 962585185 13390 13390 13390 13390 0
133 20250311 181300 962585185 13390 13390 13390 13390 0
134 20250311 181200 962585185 13390 13390 13390 13390 0
135 20250311 181100 962585185 13390 13390 13390 13390 0
136 20250311 181000 962585185 13390 13390 13390 13390 0
137 20250311 180900 962585185 13390 13390 13390 13390 0
138 20250311 180800 962585185 13390 13390 13390 13390 0
139 20250311 180700 962585185 13390 13390 13390 13390 0
140 20250311 180600 962585185 13390 13390 13390 13390 0
141 20250311 180500 962585185 13390 13390 13390 13390 0
142 20250311 180400 962585185 13390 13390 13390 13390 0
143 20250311 180300 962585185 13390 13390 13390 13390 0
144 20250311 180200 962585185 13390 13390 13390 13390 0
145 20250311 180100 962585185 13390 13390 13390 13390 0
146 20250311 180000 962585185 13390 13390 13390 13390 0
147 20250311 175900 962585185 13390 13390 13390 13390 0
148 20250311 175800 962585185 13390 13390 13390 13390 0
149 20250311 175700 962585185 13390 13390 13390 13390 0
150 20250311 175600 962585185 13390 13390 13390 13390 0
151 20250311 175500 962585185 13390 13390 13390 13390 0
152 20250311 175400 962585185 13390 13390 13390 13390 3538
153 20250311 175300 962585185 13390 13390 13390 13390 0
154 20250311 175200 962585185 13390 13390 13390 13390 0
155 20250311 175100 962585185 13390 13390 13390 13390 0
156 20250311 175000 962585185 13390 13390 13390 13390 0
157 20250311 174900 962585185 13390 13390 13390 13390 0
158 20250311 174800 962585185 13390 13390 13390 13390 0
159 20250311 174700 962585185 13390 13390 13390 13390 0
160 20250311 174600 962585185 13390 13390 13390 13390 0
161 20250311 174500 962585185 13390 13390 13390 13390 0
162 20250311 174400 962585185 13390 13390 13390 13390 0
163 20250311 174300 962585185 13390 13390 13390 13390 0
164 20250311 174200 962585185 13390 13390 13390 13390 0
165 20250311 174100 962585185 13390 13390 13390 13390 0
166 20250311 174000 962585185 13390 13390 13390 13390 0
167 20250311 173900 962585185 13390 13390 13390 13390 0
168 20250311 173800 962585185 13390 13390 13390 13390 0
169 20250311 173700 962585185 13390 13390 13390 13390 0
170 20250311 173600 962585185 13390 13390 13390 13390 0
171 20250311 173500 962585185 13390 13390 13390 13390 0
172 20250311 173400 962585185 13390 13390 13390 13390 0
173 20250311 173300 962585185 13390 13390 13390 13390 0
174 20250311 173200 962585185 13390 13390 13390 13390 0
175 20250311 173100 962585185 13390 13390 13390 13390 0
176 20250311 173000 962585185 13390 13390 13390 13390 0
177 20250311 172900 962585185 13390 13390 13390 13390 0
178 20250311 172800 962585185 13390 13390 13390 13390 0
179 20250311 172700 962585185 13390 13390 13390 13390 0
180 20250311 172600 962585185 13390 13390 13390 13390 0
181 20250311 172500 962585185 13390 13390 13390 13390 0
182 20250311 172400 962585185 13390 13390 13390 13390 3538
183 20250311 172300 962585185 13390 13390 13390 13390 0
184 20250311 172200 962585185 13390 13390 13390 13390 0
185 20250311 172100 962585185 13390 13390 13390 13390 0
186 20250311 172000 962585185 13390 13390 13390 13390 0
187 20250311 171900 962585185 13390 13390 13390 13390 0
188 20250311 171800 962585185 13390 13390 13390 13390 0
189 20250311 171700 962585185 13390 13390 13390 13390 0
190 20250311 171600 962585185 13390 13390 13390 13390 0
191 20250311 171500 962585185 13390 13390 13390 13390 0
192 20250311 171400 962585185 13390 13390 13390 13390 0
193 20250311 171300 962585185 13390 13390 13390 13390 0
194 20250311 171200 962585185 13390 13390 13390 13390 0
195 20250311 171100 962585185 13390 13390 13390 13390 0
196 20250311 171000 962585185 13390 13390 13390 13390 0
197 20250311 170900 962585185 13390 13390 13390 13390 0
198 20250311 170800 962585185 13390 13390 13390 13390 0
199 20250311 170700 962585185 13390 13390 13390 13390 0
200 20250311 170600 962585185 13390 13390 13390 13390 0
201 20250311 170500 962585185 13390 13390 13390 13390 0
202 20250311 170400 962585185 13390 13390 13390 13390 0
203 20250311 170300 962585185 13390 13390 13390 13390 0
204 20250311 170200 962585185 13390 13390 13390 13390 0
205 20250311 170100 962585185 13390 13390 13390 13390 0
206 20250311 170000 962585185 13390 13390 13390 13390 0
207 20250311 165900 962585185 13390 13390 13390 13390 0
208 20250311 165800 962585185 13390 13390 13390 13390 0
209 20250311 165700 962585185 13390 13390 13390 13390 0
210 20250311 165600 962585185 13390 13390 13390 13390 0
211 20250311 165500 962585185 13390 13390 13390 13390 0
212 20250311 165400 962585185 13390 13390 13390 13390 3538
213 20250311 165300 962585185 13390 13390 13390 13390 0
214 20250311 165200 962585185 13390 13390 13390 13390 0
215 20250311 165100 962585185 13390 13390 13390 13390 0
216 20250311 165000 962585185 13390 13390 13390 13390 0
217 20250311 164900 962585185 13390 13390 13390 13390 0
218 20250311 164800 962585185 13390 13390 13390 13390 0
219 20250311 164700 962585185 13390 13390 13390 13390 0
220 20250311 164600 962585185 13390 13390 13390 13390 0
221 20250311 164500 962585185 13390 13390 13390 13390 0
222 20250311 164400 962585185 13390 13390 13390 13390 0
223 20250311 164300 962585185 13390 13390 13390 13390 0
224 20250311 164200 962585185 13390 13390 13390 13390 0
225 20250311 164100 962585185 13390 13390 13390 13390 0
226 20250311 164000 962585185 13390 13390 13390 13390 0
227 20250311 163900 962585185 13390 13390 13390 13390 0
228 20250311 163800 962585185 13390 13390 13390 13390 0
229 20250311 163700 962585185 13390 13390 13390 13390 0
230 20250311 163600 962585185 13390 13390 13390 13390 0
231 20250311 163500 962585185 13390 13390 13390 13390 0
232 20250311 163400 962585185 13390 13390 13390 13390 0
233 20250311 163300 962585185 13390 13390 13390 13390 0
234 20250311 163200 962585185 13390 13390 13390 13390 0
235 20250311 163100 962585185 13390 13390 13390 13390 0
236 20250311 163000 962585185 13390 13390 13390 13390 0
237 20250311 162900 962585185 13390 13390 13390 13390 0
238 20250311 162800 962585185 13390 13390 13390 13390 0
239 20250311 162700 962585185 13390 13390 13390 13390 0
240 20250311 162600 962585185 13390 13390 13390 13390 0
241 20250311 162500 962585185 13390 13390 13390 13390 0
242 20250311 162400 962585185 13390 13390 13390 13390 3538
243 20250311 162300 962585185 13390 13390 13390 13390 0
244 20250311 162200 962585185 13390 13390 13390 13390 0
245 20250311 162100 962585185 13390 13390 13390 13390 0
246 20250311 162000 962585185 13390 13390 13390 13390 0
247 20250311 161900 962585185 13390 13390 13390 13390 0
248 20250311 161800 962585185 13390 13390 13390 13390 0
249 20250311 161700 962585185 13390 13390 13390 13390 0
250 20250311 161600 962585185 13390 13390 13390 13390 0
251 20250311 161500 962585185 13390 13390 13390 13390 0
252 20250311 161400 962585185 13390 13390 13390 13390 0
253 20250311 161300 962585185 13390 13390 13390 13390 0
254 20250311 161200 962585185 13390 13390 13390 13390 0
255 20250311 161100 962585185 13390 13390 13390 13390 0
256 20250311 161000 962585185 13390 13390 13390 13390 0
257 20250311 160900 962585185 13390 13390 13390 13390 0
258 20250311 160800 962585185 13390 13390 13390 13390 0
259 20250311 160700 962585185 13390 13390 13390 13390 0
260 20250311 160600 962585185 13390 13390 13390 13390 0
261 20250311 160500 962585185 13390 13390 13390 13390 0
262 20250311 160400 962585185 13390 13390 13390 13390 0
263 20250311 160300 962585185 13390 13390 13390 13390 0
264 20250311 160200 962585185 13390 13390 13390 13390 0
265 20250311 160100 962585185 13390 13390 13390 13390 0
266 20250311 160000 962585185 13390 13390 13390 13390 0
267 20250311 155900 962585185 13390 13390 13390 13390 0
268 20250311 155800 962585185 13390 13390 13390 13390 0
269 20250311 155700 962585185 13390 13390 13390 13390 0
270 20250311 155600 962585185 13390 13390 13390 13390 0
271 20250311 155500 962585185 13390 13390 13390 13390 0
272 20250311 155400 962585185 13390 13390 13390 13390 3538
273 20250311 155300 962585185 13390 13390 13390 13390 0
274 20250311 155200 962585185 13390 13390 13390 13390 0
275 20250311 155100 962585185 13390 13390 13390 13390 0
276 20250311 155000 962585185 13390 13390 13390 13390 0
277 20250311 154900 962585185 13390 13390 13390 13390 0
278 20250311 154800 962585185 13390 13390 13390 13390 0
279 20250311 154700 962585185 13390 13390 13390 13390 0
280 20250311 154600 962585185 13390 13390 13390 13390 0
281 20250311 154500 962585185 13390 13390 13390 13390 0
282 20250311 154400 962585185 13390 13390 13390 13390 0
283 20250311 154300 962585185 13390 13390 13390 13390 0
284 20250311 154200 962585185 13390 13390 13390 13390 0
285 20250311 154100 962585185 13390 13390 13390 13390 0
286 20250311 154000 962585185 13390 13390 13390 13390 0
287 20250311 153900 962585185 13390 13390 13390 13390 0
288 20250311 153800 962585185 13390 13390 13390 13390 0
289 20250311 153700 962585185 13390 13390 13390 13390 0
290 20250311 153600 962585185 13390 13390 13390 13390 0
291 20250311 153500 962585185 13390 13390 13390 13390 0
292 20250311 153400 962585185 13390 13390 13390 13390 0
293 20250311 153300 962585185 13390 13390 13390 13390 0
294 20250311 153200 962585185 13390 13390 13390 13390 0
295 20250311 153100 962585185 13390 13390 13390 13390 0
296 20250311 153000 962585185 13390 13390 13390 13390 3538
297 20250311 152900 915211365 13110 13110 13110 13110 0
298 20250311 152800 915211365 13110 13110 13110 13110 0
299 20250311 152700 915211365 13110 13110 13110 13110 0
300 20250311 152600 915211365 13110 13110 13110 13110 0
301 20250311 152500 915211365 13110 13110 13110 13110 0
302 20250311 152400 915211365 13110 13110 13110 13110 0
303 20250311 152300 915211365 13110 13110 13110 13110 0
304 20250311 152200 915211365 13110 13110 13110 13110 0
305 20250311 152100 915211365 13110 13110 13110 13110 0
306 20250311 152000 915211365 13110 13110 13110 13110 0
307 20250311 151900 915211365 13110 13160 13230 13110 228
308 20250311 151800 912212625 13160 13180 13180 13160 48
309 20250311 151700 911580905 13200 13250 13280 13200 120
310 20250311 151600 909995655 13470 13100 13500 13010 2890
311 20250311 151500 871786585 13100 13090 13100 13090 733
312 20250311 151400 862186015 13090 13090 13090 13090 342
313 20250311 151300 857709235 13090 13090 13100 13090 228
314 20250311 151200 854724635 13050 13050 13050 13050 101
315 20250311 151100 853406585 13050 13050 13050 13050 17
316 20250311 151000 853184735 13050 13050 13050 13050 7
317 20250311 150900 853093385 13050 13050 13050 13050 16
318 20250311 150800 852884585 13060 13060 13060 13060 17
319 20250311 150700 852662565 13060 13060 13060 13060 0
320 20250311 150600 852662565 13060 13060 13060 13060 16
321 20250311 150500 852453605 13060 13060 13060 13060 17
322 20250311 150400 852231585 13060 13060 13060 13060 0
323 20250311 150300 852231585 13060 13060 13060 13060 16
324 20250311 150200 852022625 13060 13060 13060 13060 17
325 20250311 150100 851800605 13060 13060 13060 13060 0
326 20250311 150000 851800605 13060 13060 13060 13060 16
327 20250311 145900 851591645 13100 13060 13100 13060 166
328 20250311 145800 849417685 13040 13040 13040 13040 0
329 20250311 145700 849417685 13040 13100 13100 13020 50
330 20250311 145600 848766165 13100 13090 13100 13010 49
331 20250311 145500 848126025 13010 13010 13010 13010 0
332 20250311 145400 848126025 13010 13090 13090 13010 18
333 20250311 145300 847891765 13090 13020 13090 13010 217
334 20250311 145200 845067355 13110 13030 13110 13030 1643
335 20250311 145100 823590115 12970 12970 12970 12970 17
336 20250311 145000 823369625 13030 12970 13030 12970 20
337 20250311 144900 823110165 12970 13030 13030 12970 2
338 20250311 144800 823084165 13030 12960 13030 12960 18
339 20250311 144700 822850815 12940 12940 13010 12940 111
340 20250311 144600 821409925 12940 12940 12940 12940 0
341 20250311 144500 821409925 12940 13030 13030 12940 36
342 20250311 144400 820942375 12940 12940 12940 12940 16
343 20250311 144300 820735335 12940 12940 12940 12940 0
344 20250311 144200 820735335 12940 13040 13040 12940 79
345 20250311 144100 819706875 13000 13040 13040 13000 83
346 20250311 144000 818625195 13000 12990 13000 12990 248
347 20250311 143900 815402685 12910 12920 12920 12910 175
348 20250311 143800 813141695 12920 12920 12920 12920 16
349 20250311 143700 812934975 12910 12910 12910 12910 0
350 20250311 143600 812934975 12910 12910 12910 12910 17
351 20250311 143500 812715505 12990 12910 12990 12910 36
352 20250311 143400 812249265 12910 12910 12910 12910 0
353 20250311 143300 812249265 12910 12970 12980 12910 82
354 20250311 143200 811186185 12910 12910 12910 12910 17
355 20250311 143100 810966715 12920 12970 12970 12920 60
356 20250311 143000 810191465 12920 12920 12920 12920 16
357 20250311 142900 809984745 12910 12910 12910 12910 17
358 20250311 142800 809765275 12910 12910 12910 12910 0
359 20250311 142700 809765275 12910 12910 12910 12910 16
360 20250311 142600 809558715 12910 12910 12910 12910 17
361 20250311 142500 809339245 12910 12910 12910 12910 0
362 20250311 142400 809339245 12910 12910 12910 12910 16
363 20250311 142300 809132685 12910 12910 12910 12910 17
364 20250311 142200 808913215 12910 12910 12910 12910 0
365 20250311 142100 808913215 12910 12910 12910 12910 16
366 20250311 142000 808706655 12910 12910 12910 12910 17
367 20250311 141900 808487185 12910 12910 12910 12910 0
368 20250311 141800 808487185 12910 12910 12910 12910 16
369 20250311 141700 808280625 12910 12910 12910 12910 17
370 20250311 141600 808061155 13000 13000 13000 13000 16
371 20250311 141500 807853155 12900 12900 12900 12900 16
372 20250311 141400 807646755 12910 12910 12910 12910 17
373 20250311 141300 807427285 12920 12920 12920 12920 0
374 20250311 141200 807427285 12920 12920 12920 12920 16
375 20250311 141100 807220565 12940 12920 12940 12920 48
376 20250311 141000 806599785 12930 12930 12930 12930 0
377 20250311 140900 806599785 12930 12930 12930 12930 77
378 20250311 140800 805604175 12930 12950 12950 12930 317
379 20250311 140700 801501355 12940 12940 12940 12940 0
380 20250311 140600 801501355 12940 12950 12950 12940 1091
381 20250311 140500 787381835 12950 12970 12970 12950 57
382 20250311 140400 786642865 12950 12950 12950 12950 759
383 20250311 140300 776813815 12950 12940 12950 12930 595
384 20250311 140200 769118215 12940 12940 12940 12940 16
385 20250311 140100 768911175 12940 12940 12940 12940 40
386 20250311 140000 768393575 12940 12940 12940 12940 17
387 20250311 135900 768173595 12940 12940 12940 12940 17
388 20250311 135800 767953615 12940 12940 12940 12940 100
389 20250311 135700 766659615 12950 12940 12950 12940 1017
390 20250311 135600 753489635 12940 12950 12950 12940 385
391 20250311 135500 748505565 12970 12970 12970 12970 301
392 20250311 135400 744601595 12970 12970 12970 12970 199
393 20250311 135300 742020565 12970 12970 12970 12970 2
394 20250311 135200 741994625 12970 12970 12970 12970 463
395 20250311 135100 735989515 12970 12970 12970 12970 19
396 20250311 135000 735743085 12990 12990 12990 12980 30
397 20250311 134900 735353545 13000 13000 13000 13000 370
398 20250311 134800 730543545 12990 12990 12990 12990 17
399 20250311 134700 730322715 12990 12990 12990 12990 16
400 20250311 134600 730114875 12990 12990 12990 12990 0
401 20250311 134500 730114875 12990 12990 12990 12990 17
402 20250311 134400 729894045 12970 12970 12970 12970 16
403 20250311 134300 729686525 12950 12950 12950 12950 0
404 20250311 134200 729686525 12950 12950 13000 12950 462
405 20250311 134100 723695325 13000 13000 13000 13000 502
406 20250311 134000 717169325 13000 13000 13000 13000 20
407 20250311 133900 716909325 13000 12940 13000 12940 33
408 20250311 133800 716481285 13000 12920 13000 12920 2017
409 20250311 133700 690261645 13000 13000 13000 13000 0
410 20250311 133600 690261645 13000 12880 13000 12880 2403
411 20250311 133500 659133715 12900 12900 12900 12900 251
412 20250311 133400 655895815 12880 12900 12900 12880 786
413 20250311 133300 645756755 12900 12900 12900 12900 16
414 20250311 133200 645550355 12900 12900 12900 12900 0
415 20250311 133100 645550355 12900 12940 12940 12900 18
416 20250311 133000 645318115 12940 12940 12940 12940 4
417 20250311 132900 645266355 12950 12950 12950 12950 0
418 20250311 132800 645266355 12950 12950 12950 12950 2
419 20250311 132700 645240455 12950 12920 12950 12920 76
420 20250311 132600 644257295 12920 12920 12920 12920 35
421 20250311 132500 643805095 12920 12920 12920 12920 26
422 20250311 132400 643469175 12920 12920 12920 12920 0
423 20250311 132300 643469175 12920 12920 12920 12920 0
424 20250311 132200 643469175 12920 12920 12920 12920 10
425 20250311 132100 643339975 12920 12920 12920 12920 0
426 20250311 132000 643339975 12920 12880 12920 12880 300
427 20250311 131900 639469975 12950 12950 12950 12950 0
428 20250311 131800 639469975 12950 12950 12950 12950 0
429 20250311 131700 639469975 12950 12950 12950 12950 0
430 20250311 131600 639469975 12950 12950 12950 12950 0
431 20250311 131500 639469975 12950 12950 12950 12950 0
432 20250311 131400 639469975 12950 12950 12950 12950 0
433 20250311 131300 639469975 12950 12950 12950 12950 0
434 20250311 131200 639469975 12950 12950 12950 12950 1
435 20250311 131100 639457025 12890 12890 12890 12890 0
436 20250311 131000 639457025 12890 12890 12890 12890 0
437 20250311 130900 639457025 12890 12890 12890 12890 37
438 20250311 130800 638980095 12890 12890 12890 12890 90
439 20250311 130700 637819995 12880 12870 12880 12870 95
440 20250311 130600 636596415 12880 12880 12880 12880 124
441 20250311 130500 634999295 12880 12880 12880 12880 130
442 20250311 130400 633324895 12890 12890 12890 12890 32
443 20250311 130300 632912415 12890 12910 12910 12890 57
444 20250311 130200 632177085 12910 12910 12910 12910 0
445 20250311 130100 632177085 12910 12920 12950 12900 1802
446 20250311 130000 608921625 12930 12930 12930 12930 0
447 20250311 125900 608921625 12930 12930 12930 12930 0
448 20250311 125800 608921625 12930 12940 12940 12930 55
449 20250311 125700 608210465 12950 12950 12950 12950 500
450 20250311 125600 601735465 13000 13000 13000 13000 0
451 20250311 125500 601735465 13000 13000 13000 13000 269
452 20250311 125400 598238465 12990 12990 12990 12990 0
453 20250311 125300 598238465 12990 12990 12990 12990 0
454 20250311 125200 598238465 12990 12990 12990 12990 227
455 20250311 125100 595289735 12950 12950 12950 12950 0
456 20250311 125000 595289735 12950 12950 12950 12950 1
457 20250311 124900 595276785 12930 12980 12980 12930 4
458 20250311 124800 595225015 12920 12920 12920 12920 0
459 20250311 124700 595225015 12920 12920 12920 12920 0
460 20250311 124600 595225015 12920 12920 12920 12920 0
461 20250311 124500 595225015 12920 12920 12920 12920 0
462 20250311 124400 595225015 12920 12920 12920 12920 0
463 20250311 124300 595225015 12920 12920 12920 12920 0
464 20250311 124200 595225015 12920 13000 13000 12920 30
465 20250311 124100 594835095 13000 13000 13000 13000 0
466 20250311 124000 594835095 13000 13000 13000 13000 0
467 20250311 123900 594835095 13000 13000 13000 13000 0
468 20250311 123800 594835095 13000 13000 13000 13000 127
469 20250311 123700 593184095 13000 13000 13000 13000 188
470 20250311 123600 590740095 12970 12930 12970 12930 294
471 20250311 123500 586934615 12930 12925 12930 12925 134
472 20250311 123400 585202095 12880 12880 12880 12880 0
473 20250311 123300 585202095 12880 12880 12880 12880 0
474 20250311 123200 585202095 12880 12880 12880 12880 0
475 20250311 123100 585202095 12880 12880 12880 12880 0
476 20250311 123000 585202095 12880 12890 12890 12880 1100
477 20250311 122900 571033935 12890 12900 12900 12890 100
478 20250311 122800 569744885 12900 12900 12900 12900 0
479 20250311 122700 569744885 12900 12900 12900 12900 0
480 20250311 122600 569744885 12900 12910 12910 12900 475
481 20250311 122500 563617245 13000 12980 13000 12980 786
482 20250311 122400 553400485 12900 12900 12900 12900 0
483 20250311 122300 553400485 12900 12900 12900 12900 0
484 20250311 122200 553400485 12900 12900 12900 12900 0
485 20250311 122100 553400485 12900 12900 12900 12900 0
486 20250311 122000 553400485 12900 12930 12930 12900 68
487 20250311 121900 552522475 12900 12900 12900 12900 0
488 20250311 121800 552522475 12900 12900 12900 12900 11
489 20250311 121700 552380575 12920 12920 12920 12920 5
490 20250311 121600 552315975 12930 12930 12930 12930 1
491 20250311 121500 552303045 12980 12980 12980 12980 0
492 20250311 121400 552303045 12980 12980 12980 12980 0
493 20250311 121300 552303045 12980 12980 12980 12980 7
494 20250311 121200 552212185 12980 12980 12980 12980 0
495 20250311 121100 552212185 12980 12980 12980 12980 8
496 20250311 121000 552108345 12980 12980 12980 12980 0
497 20250311 120900 552108345 12980 12980 12980 12980 393
498 20250311 120800 547007205 12970 12970 12970 12970 0
499 20250311 120700 547007205 12970 12970 12970 12970 45
500 20250311 120600 546423555 12960 12960 12960 12960 11
501 20250311 120500 546280995 12870 12940 12970 12870 52
502 20250311 120400 545610015 12940 12910 12940 12910 503
503 20250311 120300 539115045 12900 12900 12900 12900 0
504 20250311 120200 539115045 12900 12900 12900 12900 0
505 20250311 120100 539115045 12900 12870 12900 12870 2172
506 20250311 120000 511138985 12870 12870 12870 12870 150
507 20250311 115900 509208485 12870 12840 12870 12840 1732
508 20250311 115800 486941545 12770 12770 12770 12770 0
509 20250311 115700 486941545 12770 12770 12770 12770 0
510 20250311 115600 486941545 12770 12770 12770 12770 26
511 20250311 115500 486609525 12840 12840 12840 12840 14
512 20250311 115400 486429765 12760 12760 12760 12760 0
513 20250311 115300 486429765 12760 12760 12760 12760 0
514 20250311 115200 486429765 12760 12760 12760 12760 0
515 20250311 115100 486429765 12760 12760 12760 12760 0
516 20250311 115000 486429765 12760 12760 12760 12760 0
517 20250311 114900 486429765 12760 12760 12760 12760 0
518 20250311 114800 486429765 12760 12760 12760 12760 0
519 20250311 114700 486429765 12760 12760 12760 12760 0
520 20250311 114600 486429765 12760 12760 12760 12760 0
521 20250311 114500 486429765 12760 12760 12760 12760 0
522 20250311 114400 486429765 12760 12800 12800 12760 84
523 20250311 114300 485355685 12780 12780 12780 12780 0
524 20250311 114200 485355685 12780 12780 12780 12780 0
525 20250311 114100 485355685 12780 12780 12780 12780 25
526 20250311 114000 485036185 12800 12850 12850 12800 11
527 20250311 113900 484894885 12850 12850 12850 12850 0
528 20250311 113800 484894885 12850 12850 12850 12850 0
529 20250311 113700 484894885 12850 12850 12850 12850 0
530 20250311 113600 484894885 12850 12850 12850 12850 3
531 20250311 113500 484856335 12850 12850 12850 12850 0
532 20250311 113400 484856335 12850 12850 12850 12850 0
533 20250311 113300 484856335 12850 12850 12850 12850 2000
534 20250311 113200 459156335 12850 12850 12850 12850 100
535 20250311 113100 457871335 12850 12850 12850 12850 21
536 20250311 113000 457601485 12850 12850 12850 12850 0
537 20250311 112900 457601485 12850 12850 12850 12850 15
538 20250311 112800 457408735 12850 12850 12850 12850 63
539 20250311 112700 456599185 12850 12850 12850 12850 0
540 20250311 112600 456599185 12850 12840 12850 12840 314
541 20250311 112500 452566375 12840 12800 12840 12800 1126
542 20250311 112400 438120835 12800 12800 12800 12800 287
543 20250311 112300 434447235 12820 12830 12830 12820 511
544 20250311 112200 427896105 12820 12790 12820 12790 582
545 20250311 112100 420438955 12790 12790 12790 12790 0
546 20250311 112000 420438955 12790 12760 12790 12760 40
547 20250311 111900 419927895 12760 12760 12760 12760 35
548 20250311 111800 419481295 12720 12720 12720 12720 12
549 20250311 111700 419328655 12760 12760 12760 12760 43
550 20250311 111600 418779975 12760 12760 12760 12760 13
551 20250311 111500 418614095 12760 12760 12760 12760 0
552 20250311 111400 418614095 12760 12730 12760 12710 251
553 20250311 111300 415423515 12760 12760 12760 12730 205
554 20250311 111200 412807865 12730 12740 12740 12730 17
555 20250311 111100 412591435 12750 12750 12750 12750 0
556 20250311 111000 412591435 12750 12750 12750 12750 108
557 20250311 110900 411214435 12760 12760 12760 12760 3
558 20250311 110800 411176155 12760 12760 12760 12760 3
559 20250311 110700 411137875 12760 12760 12760 12760 0
560 20250311 110600 411137875 12760 12760 12760 12760 0
561 20250311 110500 411137875 12760 12760 12760 12760 0
562 20250311 110400 411137875 12760 12760 12760 12760 6
563 20250311 110300 411061315 12820 12820 12820 12820 0
564 20250311 110200 411061315 12820 12800 12820 12800 4
565 20250311 110100 411010075 12820 12820 12820 12820 0
566 20250311 110000 411010075 12820 12820 12820 12820 0
567 20250311 105900 411010075 12820 12820 12820 12820 0
568 20250311 105800 411010075 12820 12820 12820 12820 0
569 20250311 105700 411010075 12820 12820 12820 12820 3
570 20250311 105600 410971615 12820 12820 12820 12820 100
571 20250311 105500 409689615 12820 12820 12820 12820 0
572 20250311 105400 409689615 12820 12820 12820 12820 66
573 20250311 105300 408843495 12820 12820 12820 12820 58
574 20250311 105200 408099935 12820 12820 12820 12820 47
575 20250311 105100 407497395 12820 12820 12820 12820 0
576 20250311 105000 407497395 12820 12820 12820 12820 0
577 20250311 104900 407497395 12820 12820 12820 12820 55
578 20250311 104800 406792295 12820 12820 12820 12820 2
579 20250311 104700 406766655 12820 12820 12820 12820 0
580 20250311 104600 406766655 12820 12820 12820 12820 44
581 20250311 104500 406202575 12800 12800 12800 12800 0
582 20250311 104400 406202575 12800 12820 12820 12800 150
583 20250311 104300 404280135 12820 12810 12820 12810 14
584 20250311 104200 404100745 12810 12800 12810 12800 1015
585 20250311 104100 391108325 12800 12790 12800 12790 636
586 20250311 104000 382967635 12780 12780 12780 12780 0
587 20250311 103900 382967635 12780 12750 12780 12750 193
588 20250311 103800 380503195 12750 12750 12750 12750 0
589 20250311 103700 380503195 12750 12750 12750 12750 0
590 20250311 103600 380503195 12750 12750 12750 12750 40
591 20250311 103500 379993195 12780 12750 12780 12750 7
592 20250311 103400 379903915 12780 12780 12780 12780 2
593 20250311 103300 379878355 12760 12760 12770 12760 1448
594 20250311 103200 361389385 12710 12760 12760 12710 102
595 20250311 103100 360087965 12690 12690 12690 12690 0
596 20250311 103000 360087965 12690 12690 12690 12690 0
597 20250311 102900 360087965 12690 12690 12690 12690 0
598 20250311 102800 360087965 12690 12690 12690 12690 41
599 20250311 102700 359567675 12690 12700 12700 12690 210
600 20250311 102600 356900725 12700 12700 12700 12700 0
601 20250311 102500 356900725 12700 12700 12700 12700 0
602 20250311 102400 356900725 12700 12700 12700 12700 0
603 20250311 102300 356900725 12700 12750 12750 12700 3442
604 20250311 102200 313095825 12700 12700 12700 12700 0
605 20250311 102100 313095825 12700 12700 12700 12700 13
606 20250311 102000 312930725 12700 12730 12730 12700 808
607 20250311 101900 302663905 12720 12720 12720 12720 1
608 20250311 101800 302651185 12720 12720 12720 12720 0
609 20250311 101700 302651185 12720 12720 12750 12720 21
610 20250311 101600 302383975 12720 12720 12720 12720 40
611 20250311 101500 301875175 12720 12720 12720 12720 23
612 20250311 101400 301582615 12700 12700 12700 12700 0
613 20250311 101300 301582615 12700 12700 12700 12700 13
614 20250311 101200 301417515 12740 12740 12740 12740 0
615 20250311 101100 301417515 12740 12740 12740 12740 139
616 20250311 101000 299646655 12740 12740 12740 12740 315
617 20250311 100900 295633555 12740 12740 12740 12740 13
618 20250311 100800 295467935 12740 12740 12740 12740 13
619 20250311 100700 295302315 12740 12740 12740 12740 22
620 20250311 100600 295022035 12790 12790 12790 12790 1577
621 20250311 100500 274852205 12790 12790 12790 12790 12
622 20250311 100400 274698725 12800 12800 12800 12800 0
623 20250311 100300 274698725 12800 12740 12800 12740 1436
624 20250311 100200 256320375 12790 12790 12790 12790 15
625 20250311 100100 256128525 12780 12730 12780 12730 369
626 20250311 100000 251426245 12680 12680 12680 12680 0
627 20250311 095900 251426245 12680 12680 12680 12680 567
628 20250311 095800 244236685 12680 12680 12680 12680 0
629 20250311 095700 244236685 12680 12680 12680 12680 0
630 20250311 095600 244236685 12680 12680 12680 12680 18
631 20250311 095500 244008445 12740 12740 12740 12740 5
632 20250311 095400 243944745 12740 12730 12740 12730 20
633 20250311 095300 243690115 12750 12750 12750 12750 0
634 20250311 095200 243690115 12750 12670 12750 12670 116
635 20250311 095100 242212395 12760 12690 12760 12690 3
636 20250311 095000 242174255 12670 12680 12680 12670 168
637 20250311 094900 240044425 12680 12680 12680 12680 17
638 20250311 094800 239828865 12690 12690 12690 12680 56
639 20250311 094700 239118575 12690 12690 12690 12690 71
640 20250311 094600 238217585 12690 12690 12690 12690 31
641 20250311 094500 237824195 12760 12700 12760 12700 70
642 20250311 094400 236934775 12780 12780 12780 12780 0
643 20250311 094300 236934775 12780 12780 12780 12780 0
644 20250311 094200 236934775 12780 12710 12780 12710 510
645 20250311 094100 230451975 12710 12710 12790 12710 34
646 20250311 094000 230018975 12840 12840 12840 12840 0
647 20250311 093900 230018975 12840 12780 12840 12780 30
648 20250311 093800 229635185 12670 12670 12670 12670 0
649 20250311 093700 229635185 12670 12670 12670 12670 0
650 20250311 093600 229635185 12670 12790 12790 12670 1094
651 20250311 093500 215755945 12740 12770 12770 12710 90
652 20250311 093400 214609115 12840 12800 12840 12800 100
653 20250311 093300 213328265 12810 12810 12810 12810 0
654 20250311 093200 213328265 12810 12780 12810 12780 13
655 20250311 093100 213161765 12790 12780 12790 12780 47
656 20250311 093000 212560945 12750 12730 12750 12730 85
657 20250311 092900 211478055 12730 12730 12730 12730 7
658 20250311 092800 211388945 12730 12730 12730 12730 6
659 20250311 092700 211312565 12750 12750 12750 12750 58
660 20250311 092600 210573065 12750 12750 12750 12750 93
661 20250311 092500 209387315 12700 12700 12700 12700 0
662 20250311 092400 209387315 12700 12730 12730 12700 77
663 20250311 092300 208408575 12730 12720 12730 12720 29
664 20250311 092200 208039665 12780 12720 12780 12720 41
665 20250311 092100 207518085 12720 12720 12720 12720 45
666 20250311 092000 206945685 12720 12720 12720 12720 7
667 20250311 091900 206856645 12700 12730 12730 12700 120
668 20250311 091800 205332135 12730 12700 12730 12700 280
669 20250311 091700 201769045 12700 12730 12730 12700 263
670 20250311 091600 198423705 12890 12680 12890 12680 549
671 20250311 091500 191405705 12700 12740 12740 12700 171
672 20250311 091400 189232245 12740 12740 12740 12740 48
673 20250311 091300 188620725 12740 12670 12740 12670 181
674 20250311 091200 186322535 12650 12640 12655 12640 175
675 20250311 091100 184109410 12640 12620 12640 12600 1059
676 20250311 091000 170764370 12600 12550 12600 12550 522
677 20250311 090900 164205450 12550 12570 12570 12550 207
678 20250311 090800 161606900 12560 12665 12680 12240 3543
679 20250311 090700 117485410 12665 12660 12665 12650 235
680 20250311 090600 114511950 12710 12680 12710 12660 571
681 20250311 090500 107277250 12740 12810 12820 12690 1511
682 20250311 090400 88077920 12730 12740 12890 12710 966
683 20250311 090300 75787910 12890 12890 12890 12730 59
684 20250311 090200 75027560 12890 12810 12890 12740 676
685 20250311 090100 66383870 12980 12980 12980 12980 10
686 20250311 090000 66254070 12980 12680 13150 12660 5231