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

699
174900/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203700,619990005,12440,12440,12440,12440,704
20250311,203600,619990005,12440,12440,12440,12440,0
20250311,203500,619990005,12440,12440,12440,12440,0
20250311,203400,619990005,12440,12440,12440,12440,0
20250311,203300,619990005,12440,12440,12440,12440,0
20250311,203200,619990005,12440,12440,12440,12440,0
20250311,203100,619990005,12440,12440,12440,12440,0
20250311,203000,619990005,12440,12440,12440,12440,0
20250311,202900,619990005,12440,12440,12440,12440,0
20250311,202800,619990005,12440,12440,12440,12440,0
20250311,202700,619990005,12440,12440,12440,12440,0
20250311,202600,619990005,12440,12440,12440,12440,0
20250311,202500,619990005,12440,12440,12440,12440,0
20250311,202400,619990005,12440,12440,12440,12440,0
20250311,202300,619990005,12440,12440,12440,12440,0
20250311,202200,619990005,12440,12440,12440,12440,0
20250311,202100,619990005,12440,12440,12440,12440,0
20250311,202000,619990005,12440,12440,12440,12440,0
20250311,201900,619990005,12440,12440,12440,12440,0
20250311,201800,619990005,12440,12440,12440,12440,0
20250311,201700,619990005,12440,12440,12440,12440,0
20250311,201600,619990005,12440,12440,12440,12440,0
20250311,201500,619990005,12440,12440,12440,12440,0
20250311,201400,619990005,12440,12440,12440,12440,0
20250311,201300,619990005,12440,12440,12440,12440,0
20250311,201200,619990005,12440,12440,12440,12440,0
20250311,201100,619990005,12440,12440,12440,12440,0
20250311,201000,619990005,12440,12440,12440,12440,0
20250311,200900,619990005,12440,12440,12440,12440,0
20250311,200800,619990005,12440,12440,12440,12440,0
20250311,200700,619990005,12440,12440,12440,12440,704
20250311,200600,619990005,12440,12440,12440,12440,0
20250311,200500,619990005,12440,12440,12440,12440,0
20250311,200400,619990005,12440,12440,12440,12440,0
20250311,200300,619990005,12440,12440,12440,12440,0
20250311,200200,619990005,12440,12440,12440,12440,0
20250311,200100,619990005,12440,12440,12440,12440,0
20250311,200000,619990005,12440,12440,12440,12440,0
20250311,195900,619990005,12440,12440,12440,12440,0
20250311,195800,619990005,12440,12440,12440,12440,0
20250311,195700,619990005,12440,12440,12440,12440,0
20250311,195600,619990005,12440,12440,12440,12440,0
20250311,195500,619990005,12440,12440,12440,12440,0
20250311,195400,619990005,12440,12440,12440,12440,0
20250311,195300,619990005,12440,12440,12440,12440,0
20250311,195200,619990005,12440,12440,12440,12440,0
20250311,195100,619990005,12440,12440,12440,12440,0
20250311,195000,619990005,12440,12440,12440,12440,0
20250311,194900,619990005,12440,12440,12440,12440,0
20250311,194800,619990005,12440,12440,12440,12440,0
20250311,194700,619990005,12440,12440,12440,12440,0
20250311,194600,619990005,12440,12440,12440,12440,0
20250311,194500,619990005,12440,12440,12440,12440,0
20250311,194400,619990005,12440,12440,12440,12440,0
20250311,194300,619990005,12440,12440,12440,12440,0
20250311,194200,619990005,12440,12440,12440,12440,0
20250311,194100,619990005,12440,12440,12440,12440,0
20250311,194000,619990005,12440,12440,12440,12440,0
20250311,193900,619990005,12440,12440,12440,12440,0
20250311,193800,619990005,12440,12440,12440,12440,0
20250311,193700,619990005,12440,12440,12440,12440,704
20250311,193600,619990005,12440,12440,12440,12440,0
20250311,193500,619990005,12440,12440,12440,12440,0
20250311,193400,619990005,12440,12440,12440,12440,0
20250311,193300,619990005,12440,12440,12440,12440,0
20250311,193200,619990005,12440,12440,12440,12440,0
20250311,193100,619990005,12440,12440,12440,12440,0
20250311,193000,619990005,12440,12440,12440,12440,0
20250311,192900,619990005,12440,12440,12440,12440,0
20250311,192800,619990005,12440,12440,12440,12440,0
20250311,192700,619990005,12440,12440,12440,12440,0
20250311,192600,619990005,12440,12440,12440,12440,0
20250311,192500,619990005,12440,12440,12440,12440,0
20250311,192400,619990005,12440,12440,12440,12440,0
20250311,192300,619990005,12440,12440,12440,12440,0
20250311,192200,619990005,12440,12440,12440,12440,0
20250311,192100,619990005,12440,12440,12440,12440,0
20250311,192000,619990005,12440,12440,12440,12440,0
20250311,191900,619990005,12440,12440,12440,12440,0
20250311,191800,619990005,12440,12440,12440,12440,0
20250311,191700,619990005,12440,12440,12440,12440,0
20250311,191600,619990005,12440,12440,12440,12440,0
20250311,191500,619990005,12440,12440,12440,12440,0
20250311,191400,619990005,12440,12440,12440,12440,0
20250311,191300,619990005,12440,12440,12440,12440,0
20250311,191200,619990005,12440,12440,12440,12440,0
20250311,191100,619990005,12440,12440,12440,12440,0
20250311,191000,619990005,12440,12440,12440,12440,0
20250311,190900,619990005,12440,12440,12440,12440,0
20250311,190800,619990005,12440,12440,12440,12440,0
20250311,190700,619990005,12440,12440,12440,12440,704
20250311,190600,619990005,12440,12440,12440,12440,0
20250311,190500,619990005,12440,12440,12440,12440,0
20250311,190400,619990005,12440,12440,12440,12440,0
20250311,190300,619990005,12440,12440,12440,12440,0
20250311,190200,619990005,12440,12440,12440,12440,0
20250311,190100,619990005,12440,12440,12440,12440,0
20250311,190000,619990005,12440,12440,12440,12440,0
20250311,185900,619990005,12440,12440,12440,12440,0
20250311,185800,619990005,12440,12440,12440,12440,0
20250311,185700,619990005,12440,12440,12440,12440,0
20250311,185600,619990005,12440,12440,12440,12440,0
20250311,185500,619990005,12440,12440,12440,12440,0
20250311,185400,619990005,12440,12440,12440,12440,0
20250311,185300,619990005,12440,12440,12440,12440,0
20250311,185200,619990005,12440,12440,12440,12440,0
20250311,185100,619990005,12440,12440,12440,12440,0
20250311,185000,619990005,12440,12440,12440,12440,0
20250311,184900,619990005,12440,12440,12440,12440,0
20250311,184800,619990005,12440,12440,12440,12440,0
20250311,184700,619990005,12440,12440,12440,12440,0
20250311,184600,619990005,12440,12440,12440,12440,0
20250311,184500,619990005,12440,12440,12440,12440,0
20250311,184400,619990005,12440,12440,12440,12440,0
20250311,184300,619990005,12440,12440,12440,12440,0
20250311,184200,619990005,12440,12440,12440,12440,0
20250311,184100,619990005,12440,12440,12440,12440,0
20250311,184000,619990005,12440,12440,12440,12440,0
20250311,183900,619990005,12440,12440,12440,12440,0
20250311,183800,619990005,12440,12440,12440,12440,0
20250311,183700,619990005,12440,12440,12440,12440,704
20250311,183600,619990005,12440,12440,12440,12440,0
20250311,183500,619990005,12440,12440,12440,12440,0
20250311,183400,619990005,12440,12440,12440,12440,0
20250311,183300,619990005,12440,12440,12440,12440,0
20250311,183200,619990005,12440,12440,12440,12440,0
20250311,183100,619990005,12440,12440,12440,12440,0
20250311,183000,619990005,12440,12440,12440,12440,0
20250311,182900,619990005,12440,12440,12440,12440,0
20250311,182800,619990005,12440,12440,12440,12440,0
20250311,182700,619990005,12440,12440,12440,12440,0
20250311,182600,619990005,12440,12440,12440,12440,0
20250311,182500,619990005,12440,12440,12440,12440,0
20250311,182400,619990005,12440,12440,12440,12440,0
20250311,182300,619990005,12440,12440,12440,12440,0
20250311,182200,619990005,12440,12440,12440,12440,0
20250311,182100,619990005,12440,12440,12440,12440,0
20250311,182000,619990005,12440,12440,12440,12440,0
20250311,181900,619990005,12440,12440,12440,12440,0
20250311,181800,619990005,12440,12440,12440,12440,0
20250311,181700,619990005,12440,12440,12440,12440,0
20250311,181600,619990005,12440,12440,12440,12440,0
20250311,181500,619990005,12440,12440,12440,12440,0
20250311,181400,619990005,12440,12440,12440,12440,0
20250311,181300,619990005,12440,12440,12440,12440,0
20250311,181200,619990005,12440,12440,12440,12440,0
20250311,181100,619990005,12440,12440,12440,12440,0
20250311,181000,619990005,12440,12440,12440,12440,0
20250311,180900,619990005,12440,12440,12440,12440,0
20250311,180800,619990005,12440,12440,12440,12440,0
20250311,180700,619990005,12440,12440,12440,12440,704
20250311,180600,619990005,12440,12440,12440,12440,0
20250311,180500,619990005,12440,12440,12440,12440,0
20250311,180400,619990005,12440,12440,12440,12440,0
20250311,180300,619990005,12440,12440,12440,12440,0
20250311,180200,619990005,12440,12440,12440,12440,0
20250311,180100,619990005,12440,12440,12440,12440,0
20250311,180000,619990005,12440,12440,12440,12440,0
20250311,175900,619990005,12440,12440,12440,12440,0
20250311,175800,619990005,12440,12440,12440,12440,0
20250311,175700,619990005,12440,12440,12440,12440,0
20250311,175600,619990005,12440,12440,12440,12440,0
20250311,175500,619990005,12440,12440,12440,12440,0
20250311,175400,619990005,12440,12440,12440,12440,0
20250311,175300,619990005,12440,12440,12440,12440,0
20250311,175200,619990005,12440,12440,12440,12440,0
20250311,175100,619990005,12440,12440,12440,12440,0
20250311,175000,619990005,12440,12440,12440,12440,0
20250311,174900,619990005,12440,12440,12440,12440,0
20250311,174800,619990005,12440,12440,12440,12440,0
20250311,174700,619990005,12440,12440,12440,12440,0
20250311,174600,619990005,12440,12440,12440,12440,0
20250311,174500,619990005,12440,12440,12440,12440,0
20250311,174400,619990005,12440,12440,12440,12440,0
20250311,174300,619990005,12440,12440,12440,12440,0
20250311,174200,619990005,12440,12440,12440,12440,0
20250311,174100,619990005,12440,12440,12440,12440,0
20250311,174000,619990005,12440,12440,12440,12440,0
20250311,173900,619990005,12440,12440,12440,12440,0
20250311,173800,619990005,12440,12440,12440,12440,0
20250311,173700,619990005,12440,12440,12440,12440,704
20250311,173600,619990005,12440,12440,12440,12440,0
20250311,173500,619990005,12440,12440,12440,12440,0
20250311,173400,619990005,12440,12440,12440,12440,0
20250311,173300,619990005,12440,12440,12440,12440,0
20250311,173200,619990005,12440,12440,12440,12440,0
20250311,173100,619990005,12440,12440,12440,12440,0
20250311,173000,619990005,12440,12440,12440,12440,0
20250311,172900,619990005,12440,12440,12440,12440,0
20250311,172800,619990005,12440,12440,12440,12440,0
20250311,172700,619990005,12440,12440,12440,12440,0
20250311,172600,619990005,12440,12440,12440,12440,0
20250311,172500,619990005,12440,12440,12440,12440,0
20250311,172400,619990005,12440,12440,12440,12440,0
20250311,172300,619990005,12440,12440,12440,12440,0
20250311,172200,619990005,12440,12440,12440,12440,0
20250311,172100,619990005,12440,12440,12440,12440,0
20250311,172000,619990005,12440,12440,12440,12440,0
20250311,171900,619990005,12440,12440,12440,12440,0
20250311,171800,619990005,12440,12440,12440,12440,0
20250311,171700,619990005,12440,12440,12440,12440,0
20250311,171600,619990005,12440,12440,12440,12440,0
20250311,171500,619990005,12440,12440,12440,12440,0
20250311,171400,619990005,12440,12440,12440,12440,0
20250311,171300,619990005,12440,12440,12440,12440,0
20250311,171200,619990005,12440,12440,12440,12440,0
20250311,171100,619990005,12440,12440,12440,12440,0
20250311,171000,619990005,12440,12440,12440,12440,0
20250311,170900,619990005,12440,12440,12440,12440,0
20250311,170800,619990005,12440,12440,12440,12440,0
20250311,170700,619990005,12440,12440,12440,12440,704
20250311,170600,619990005,12440,12440,12440,12440,0
20250311,170500,619990005,12440,12440,12440,12440,0
20250311,170400,619990005,12440,12440,12440,12440,0
20250311,170300,619990005,12440,12440,12440,12440,0
20250311,170200,619990005,12440,12440,12440,12440,0
20250311,170100,619990005,12440,12440,12440,12440,0
20250311,170000,619990005,12440,12440,12440,12440,0
20250311,165900,619990005,12440,12440,12440,12440,0
20250311,165800,619990005,12440,12440,12440,12440,0
20250311,165700,619990005,12440,12440,12440,12440,0
20250311,165600,619990005,12440,12440,12440,12440,0
20250311,165500,619990005,12440,12440,12440,12440,0
20250311,165400,619990005,12440,12440,12440,12440,0
20250311,165300,619990005,12440,12440,12440,12440,0
20250311,165200,619990005,12440,12440,12440,12440,0
20250311,165100,619990005,12440,12440,12440,12440,0
20250311,165000,619990005,12440,12440,12440,12440,0
20250311,164900,619990005,12440,12440,12440,12440,0
20250311,164800,619990005,12440,12440,12440,12440,0
20250311,164700,619990005,12440,12440,12440,12440,0
20250311,164600,619990005,12440,12440,12440,12440,0
20250311,164500,619990005,12440,12440,12440,12440,0
20250311,164400,619990005,12440,12440,12440,12440,0
20250311,164300,619990005,12440,12440,12440,12440,0
20250311,164200,619990005,12440,12440,12440,12440,0
20250311,164100,619990005,12440,12440,12440,12440,0
20250311,164000,619990005,12440,12440,12440,12440,0
20250311,163900,619990005,12440,12440,12440,12440,0
20250311,163800,619990005,12440,12440,12440,12440,0
20250311,163700,619990005,12440,12440,12440,12440,704
20250311,163600,619990005,12440,12440,12440,12440,0
20250311,163500,619990005,12440,12440,12440,12440,0
20250311,163400,619990005,12440,12440,12440,12440,0
20250311,163300,619990005,12440,12440,12440,12440,0
20250311,163200,619990005,12440,12440,12440,12440,0
20250311,163100,619990005,12440,12440,12440,12440,0
20250311,163000,619990005,12440,12440,12440,12440,0
20250311,162900,619990005,12440,12440,12440,12440,0
20250311,162800,619990005,12440,12440,12440,12440,0
20250311,162700,619990005,12440,12440,12440,12440,0
20250311,162600,619990005,12440,12440,12440,12440,0
20250311,162500,619990005,12440,12440,12440,12440,0
20250311,162400,619990005,12440,12440,12440,12440,0
20250311,162300,619990005,12440,12440,12440,12440,0
20250311,162200,619990005,12440,12440,12440,12440,0
20250311,162100,619990005,12440,12440,12440,12440,0
20250311,162000,619990005,12440,12440,12440,12440,0
20250311,161900,619990005,12440,12440,12440,12440,0
20250311,161800,619990005,12440,12440,12440,12440,0
20250311,161700,619990005,12440,12440,12440,12440,0
20250311,161600,619990005,12440,12440,12440,12440,0
20250311,161500,619990005,12440,12440,12440,12440,0
20250311,161400,619990005,12440,12440,12440,12440,0
20250311,161300,619990005,12440,12440,12440,12440,0
20250311,161200,619990005,12440,12440,12440,12440,0
20250311,161100,619990005,12440,12440,12440,12440,0
20250311,161000,619990005,12440,12440,12440,12440,0
20250311,160900,619990005,12440,12440,12440,12440,0
20250311,160800,619990005,12440,12440,12440,12440,0
20250311,160700,619990005,12440,12440,12440,12440,704
20250311,160600,619990005,12440,12440,12440,12440,0
20250311,160500,619990005,12440,12440,12440,12440,0
20250311,160400,619990005,12440,12440,12440,12440,0
20250311,160300,619990005,12440,12440,12440,12440,0
20250311,160200,619990005,12440,12440,12440,12440,0
20250311,160100,619990005,12440,12440,12440,12440,0
20250311,160000,619990005,12440,12440,12440,12440,0
20250311,155900,619990005,12440,12440,12440,12440,0
20250311,155800,619990005,12440,12440,12440,12440,0
20250311,155700,619990005,12440,12440,12440,12440,0
20250311,155600,619990005,12440,12440,12440,12440,0
20250311,155500,619990005,12440,12440,12440,12440,0
20250311,155400,619990005,12440,12440,12440,12440,0
20250311,155300,619990005,12440,12440,12440,12440,0
20250311,155200,619990005,12440,12440,12440,12440,0
20250311,155100,619990005,12440,12440,12440,12440,0
20250311,155000,619990005,12440,12440,12440,12440,0
20250311,154900,619990005,12440,12440,12440,12440,0
20250311,154800,619990005,12440,12440,12440,12440,0
20250311,154700,619990005,12440,12440,12440,12440,0
20250311,154600,619990005,12440,12440,12440,12440,0
20250311,154500,619990005,12440,12440,12440,12440,0
20250311,154400,619990005,12440,12440,12440,12440,0
20250311,154300,619990005,12440,12440,12440,12440,0
20250311,154200,619990005,12440,12440,12440,12440,0
20250311,154100,619990005,12440,12440,12440,12440,0
20250311,154000,619990005,12440,12440,12440,12440,0
20250311,153900,619990005,12440,12440,12440,12440,0
20250311,153800,619990005,12440,12440,12440,12440,0
20250311,153700,619990005,12440,12440,12440,12440,704
20250311,153600,619990005,12440,12440,12440,12440,0
20250311,153500,619990005,12440,12440,12440,12440,0
20250311,153400,619990005,12440,12440,12440,12440,0
20250311,153300,619990005,12440,12440,12440,12440,0
20250311,153200,619990005,12440,12440,12440,12440,0
20250311,153100,619990005,12440,12440,12440,12440,0
20250311,153000,619990005,12440,12440,12440,12440,704
20250311,152900,611232245,12430,12430,12430,12430,0
20250311,152800,611232245,12430,12430,12430,12430,0
20250311,152700,611232245,12430,12430,12430,12430,0
20250311,152600,611232245,12430,12430,12430,12430,0
20250311,152500,611232245,12430,12430,12430,12430,0
20250311,152400,611232245,12430,12430,12430,12430,0
20250311,152300,611232245,12430,12430,12430,12430,0
20250311,152200,611232245,12430,12430,12430,12430,0
20250311,152100,611232245,12430,12430,12430,12430,0
20250311,152000,611232245,12430,12430,12430,12430,0
20250311,151900,611232245,12430,12400,12430,12400,21
20250311,151800,610971545,12400,12400,12400,12400,16
20250311,151700,610773145,12430,12430,12430,12430,50
20250311,151600,610151645,12430,12380,12430,12380,25
20250311,151500,609842095,12380,12380,12390,12380,139
20250311,151400,608121085,12400,12420,12420,12390,457
20250311,151300,602455995,12460,12460,12460,12460,0
20250311,151200,602455995,12460,12460,12460,12460,0
20250311,151100,602455995,12460,12460,12460,12460,0
20250311,151000,602455995,12460,12460,12460,12460,0
20250311,150900,602455995,12460,12460,12460,12460,101
20250311,150800,601197535,12410,12410,12410,12410,42
20250311,150700,600676315,12470,12470,12470,12470,10
20250311,150600,600551615,12450,12450,12450,12450,0
20250311,150500,600551615,12450,12450,12450,12450,0
20250311,150400,600551615,12450,12450,12450,12450,10
20250311,150300,600427115,12450,12450,12450,12450,65
20250311,150200,599617865,12450,12450,12450,12450,0
20250311,150100,599617865,12450,12450,12450,12450,20
20250311,150000,599368865,12410,12410,12410,12410,102
20250311,145900,598103045,12410,12410,12410,12410,1
20250311,145800,598090635,12370,12410,12410,12370,27
20250311,145700,597756445,12410,12370,12410,12370,2
20250311,145600,597731665,12360,12360,12360,12360,60
20250311,145500,596990065,12360,12360,12360,12350,1853
20250311,145400,574099895,12350,12480,12480,12350,8697
20250311,145300,466222465,12480,12490,12490,12480,204
20250311,145200,463674815,12490,12510,12510,12490,214
20250311,145100,460999995,12530,12530,12530,12530,0
20250311,145000,460999995,12530,12530,12530,12530,1
20250311,144900,460987465,12530,12500,12530,12500,2
20250311,144800,460962435,12500,12500,12500,12500,0
20250311,144700,460962435,12500,12500,12500,12500,29
20250311,144600,460599935,12500,12500,12500,12500,0
20250311,144500,460599935,12500,12500,12500,12500,0
20250311,144400,460599935,12500,12500,12500,12500,0
20250311,144300,460599935,12500,12500,12500,12500,92
20250311,144200,459449935,12500,12500,12500,12500,0
20250311,144100,459449935,12500,12500,12500,12500,0
20250311,144000,459449935,12500,12500,12500,12500,0
20250311,143900,459449935,12500,12500,12500,12500,0
20250311,143800,459449935,12500,12500,12500,12500,50
20250311,143700,458824935,12500,12500,12500,12500,15
20250311,143600,458637435,12500,12500,12500,12500,3
20250311,143500,458599935,12500,12500,12500,12500,16
20250311,143400,458399935,12490,12490,12490,12490,0
20250311,143300,458399935,12490,12490,12490,12490,2
20250311,143200,458374955,12490,12490,12490,12490,12
20250311,143100,458225075,12490,12490,12490,12490,1
20250311,143000,458212585,12490,12490,12490,12490,3
20250311,142900,458175115,12500,12500,12500,12500,0
20250311,142800,458175115,12500,12500,12500,12500,351
20250311,142700,453787615,12500,12500,12500,12500,0
20250311,142600,453787615,12500,12500,12500,12500,145
20250311,142500,451975115,12530,12530,12530,12530,15
20250311,142400,451787165,12530,12530,12530,12530,8
20250311,142300,451686925,12500,12500,12500,12500,0
20250311,142200,451686925,12500,12500,12500,12500,0
20250311,142100,451686925,12500,12500,12500,12500,0
20250311,142000,451686925,12500,12500,12500,12500,0
20250311,141900,451686925,12500,12500,12500,12500,0
20250311,141800,451686925,12500,12510,12510,12500,62
20250311,141700,450911605,12500,12500,12500,12500,0
20250311,141600,450911605,12500,12500,12500,12500,22
20250311,141500,450636605,12500,12500,12500,12500,0
20250311,141400,450636605,12500,12500,12500,12500,10
20250311,141300,450511605,12500,12500,12500,12500,86
20250311,141200,449436605,12500,12500,12500,12500,10
20250311,141100,449311605,12500,12500,12500,12500,80
20250311,141000,448311605,12510,12510,12510,12510,25
20250311,140900,447998855,12520,12520,12520,12520,16
20250311,140800,447798535,12530,12540,12540,12530,21
20250311,140700,447535245,12550,12550,12550,12550,20
20250311,140600,447284245,12550,12560,12560,12550,8
20250311,140500,447183825,12570,12570,12570,12570,0
20250311,140400,447183825,12570,12570,12570,12570,98
20250311,140300,445951965,12560,12560,12560,12560,94
20250311,140200,444771325,12570,12560,12570,12560,311
20250311,140100,440865135,12560,12560,12560,12560,12
20250311,140000,440714415,12570,12570,12570,12570,0
20250311,135900,440714415,12570,12570,12570,12570,0
20250311,135800,440714415,12570,12570,12570,12570,0
20250311,135700,440714415,12570,12500,12570,12500,2
20250311,135600,440689345,12490,12570,12570,12490,16
20250311,135500,440489425,12490,12490,12490,12490,63
20250311,135400,439702555,12490,12490,12490,12490,30
20250311,135300,439327855,12490,12500,12500,12490,323
20250311,135200,435291985,12570,12500,12570,12500,61
20250311,135100,434529415,12500,12500,12500,12500,0
20250311,135000,434529415,12500,12500,12500,12500,0
20250311,134900,434529415,12500,12550,12550,12500,1316
20250311,134800,418053565,12610,12610,12610,12610,0
20250311,134700,418053565,12610,12550,12610,12550,2
20250311,134600,418028405,12550,12560,12560,12550,122
20250311,134500,416496525,12560,12560,12560,12560,0
20250311,134400,416496525,12560,12600,12600,12560,70
20250311,134300,415615325,12610,12610,12610,12610,0
20250311,134200,415615325,12610,12610,12610,12610,0
20250311,134100,415615325,12610,12610,12610,12610,1
20250311,134000,415602715,12570,12570,12570,12570,0
20250311,133900,415602715,12570,12570,12570,12570,80
20250311,133800,414597115,12610,12610,12610,12610,7
20250311,133700,414508845,12610,12610,12610,12610,0
20250311,133600,414508845,12610,12610,12610,12610,0
20250311,133500,414508845,12610,12610,12610,12610,0
20250311,133400,414508845,12610,12610,12610,12610,0
20250311,133300,414508845,12610,12610,12610,12610,0
20250311,133200,414508845,12610,12610,12610,12610,0
20250311,133100,414508845,12610,12610,12610,12610,0
20250311,133000,414508845,12610,12610,12610,12610,0
20250311,132900,414508845,12610,12600,12610,12600,7
20250311,132800,414420625,12610,12610,12610,12610,0
20250311,132700,414420625,12610,12610,12610,12610,0
20250311,132600,414420625,12610,12610,12610,12610,0
20250311,132500,414420625,12610,12560,12610,12560,56
20250311,132400,413716915,12570,12570,12570,12570,2
20250311,132300,413691775,12590,12590,12590,12590,0
20250311,132200,413691775,12590,12560,12590,12560,224
20250311,132100,410875295,12560,12560,12560,12560,0
20250311,132000,410875295,12560,12560,12560,12560,0
20250311,131900,410875295,12560,12560,12560,12560,0
20250311,131800,410875295,12560,12560,12560,12560,0
20250311,131700,410875295,12560,12560,12560,12560,0
20250311,131600,410875295,12560,12560,12560,12560,0
20250311,131500,410875295,12560,12560,12560,12560,20
20250311,131400,410624095,12560,12560,12560,12560,0
20250311,131300,410624095,12560,12570,12570,12560,55
20250311,131200,409933035,12580,12580,12580,12580,1
20250311,131100,409920455,12590,12590,12590,12590,30
20250311,131000,409542755,12590,12590,12590,12590,0
20250311,130900,409542755,12590,12590,12590,12590,0
20250311,130800,409542755,12590,12590,12590,12590,0
20250311,130700,409542755,12590,12590,12590,12590,1
20250311,130600,409530165,12590,12590,12590,12590,0
20250311,130500,409530165,12590,12590,12590,12590,0
20250311,130400,409530165,12590,12590,12590,12590,1
20250311,130300,409517575,12560,12560,12560,12560,0
20250311,130200,409517575,12560,12560,12560,12560,0
20250311,130100,409517575,12560,12560,12560,12560,0
20250311,130000,409517575,12560,12560,12560,12560,0
20250311,125900,409517575,12560,12560,12560,12560,0
20250311,125800,409517575,12560,12560,12560,12560,0
20250311,125700,409517575,12560,12560,12560,12560,0
20250311,125600,409517575,12560,12560,12560,12560,0
20250311,125500,409517575,12560,12560,12560,12560,0
20250311,125400,409517575,12560,12560,12560,12560,1
20250311,125300,409505015,12560,12560,12560,12560,0
20250311,125200,409505015,12560,12560,12560,12560,0
20250311,125100,409505015,12560,12560,12560,12560,160
20250311,125000,407495415,12560,12570,12570,12560,415
20250311,124900,402281385,12580,12600,12600,12580,137
20250311,124800,400555575,12600,12600,12600,12600,0
20250311,124700,400555575,12600,12600,12600,12600,0
20250311,124600,400555575,12600,12600,12600,12600,0
20250311,124500,400555575,12600,12600,12600,12600,0
20250311,124400,400555575,12600,12600,12600,12600,0
20250311,124300,400555575,12600,12600,12600,12600,7
20250311,124200,400467375,12600,12600,12600,12600,0
20250311,124100,400467375,12600,12600,12600,12600,2
20250311,124000,400442175,12600,12610,12610,12600,25
20250311,123900,400127135,12610,12610,12610,12610,17
20250311,123800,399912765,12620,12620,12620,12620,60
20250311,123700,399155565,12620,12620,12620,12620,9
20250311,123600,399041985,12620,12620,12620,12620,0
20250311,123500,399041985,12620,12605,12620,12605,100
20250311,123400,397780720,12605,12605,12605,12605,0
20250311,123300,397780720,12605,12605,12605,12605,1
20250311,123200,397768115,12580,12580,12580,12580,0
20250311,123100,397768115,12580,12580,12580,12580,0
20250311,123000,397768115,12580,12580,12580,12580,0
20250311,122900,397768115,12580,12580,12580,12580,0
20250311,122800,397768115,12580,12580,12580,12580,0
20250311,122700,397768115,12580,12580,12580,12580,0
20250311,122600,397768115,12580,12580,12580,12580,0
20250311,122500,397768115,12580,12580,12580,12580,0
20250311,122400,397768115,12580,12580,12580,12580,0
20250311,122300,397768115,12580,12580,12580,12580,26
20250311,122200,397441035,12580,12580,12580,12580,0
20250311,122100,397441035,12580,12580,12580,12580,50
20250311,122000,396812035,12580,12580,12580,12580,0
20250311,121900,396812035,12580,12580,12580,12580,0
20250311,121800,396812035,12580,12580,12580,12580,44
20250311,121700,396258515,12580,12590,12590,12580,16
20250311,121600,396057185,12600,12600,12600,12600,5
20250311,121500,395994185,12620,12620,12620,12620,0
20250311,121400,395994185,12620,12620,12620,12620,1
20250311,121300,395981565,12620,12620,12620,12620,2
20250311,121200,395956325,12620,12620,12620,12620,0
20250311,121100,395956325,12620,12620,12620,12620,5
20250311,121000,395893225,12620,12620,12620,12620,5
20250311,120900,395830125,12620,12620,12620,12620,1
20250311,120800,395817505,12600,12600,12600,12600,246
20250311,120700,392717905,12590,12590,12590,12590,152
20250311,120600,390804225,12590,12590,12590,12590,5
20250311,120500,390741275,12590,12590,12590,12590,50
20250311,120400,390111775,12590,12590,12590,12590,0
20250311,120300,390111775,12590,12580,12590,12580,200
20250311,120200,387593835,12510,12510,12510,12510,0
20250311,120100,387593835,12510,12510,12510,12510,0
20250311,120000,387593835,12510,12510,12510,12510,0
20250311,115900,387593835,12510,12510,12510,12510,0
20250311,115800,387593835,12510,12510,12510,12510,0
20250311,115700,387593835,12510,12510,12510,12510,0
20250311,115600,387593835,12510,12510,12510,12510,0
20250311,115500,387593835,12510,12510,12510,12510,0
20250311,115400,387593835,12510,12510,12510,12510,0
20250311,115300,387593835,12510,12510,12510,12510,418
20250311,115200,382364655,12510,12510,12510,12510,0
20250311,115100,382364655,12510,12530,12530,12510,13
20250311,115000,382201905,12510,12540,12540,12510,541
20250311,114900,375420175,12540,12540,12540,12540,0
20250311,114800,375420175,12540,12540,12540,12540,130
20250311,114700,373789975,12540,12540,12540,12540,0
20250311,114600,373789975,12540,12540,12540,12540,0
20250311,114500,373789975,12540,12550,12550,12540,220
20250311,114400,371030255,12550,12550,12550,12550,0
20250311,114300,371030255,12550,12550,12550,12550,0
20250311,114200,371030255,12550,12560,12560,12550,27
20250311,114100,370691235,12580,12580,12580,12580,0
20250311,114000,370691235,12580,12580,12580,12580,0
20250311,113900,370691235,12580,12580,12580,12580,3
20250311,113800,370653495,12600,12600,12600,12600,0
20250311,113700,370653495,12600,12600,12600,12600,1
20250311,113600,370640895,12540,12540,12540,12540,0
20250311,113500,370640895,12540,12540,12540,12540,0
20250311,113400,370640895,12540,12540,12540,12540,0
20250311,113300,370640895,12540,12540,12540,12540,0
20250311,113200,370640895,12540,12540,12540,12540,0
20250311,113100,370640895,12540,12540,12540,12540,39
20250311,113000,370151835,12540,12540,12540,12540,0
20250311,112900,370151835,12540,12540,12540,12540,0
20250311,112800,370151835,12540,12570,12570,12540,238
20250311,112700,367167165,12570,12570,12570,12570,0
20250311,112600,367167165,12570,12570,12570,12570,0
20250311,112500,367167165,12570,12570,12570,12570,176
20250311,112400,364954845,12570,12570,12570,12570,0
20250311,112300,364954845,12570,12570,12570,12570,101
20250311,112200,363685275,12540,12540,12540,12540,0
20250311,112100,363685275,12540,12540,12540,12540,55
20250311,112000,362995575,12540,12540,12540,12540,0
20250311,111900,362995575,12540,12540,12540,12540,137
20250311,111800,361277595,12510,12530,12530,12510,215
20250311,111700,358583785,12510,12510,12510,12510,0
20250311,111600,358583785,12510,12510,12510,12510,0
20250311,111500,358583785,12510,12510,12510,12510,25
20250311,111400,358271035,12510,12510,12510,12510,0
20250311,111300,358271035,12510,12510,12510,12510,0
20250311,111200,358271035,12510,12510,12510,12510,2
20250311,111100,358246015,12510,12510,12510,12510,1
20250311,111000,358233505,12450,12450,12450,12450,0
20250311,110900,358233505,12450,12450,12450,12450,0
20250311,110800,358233505,12450,12450,12450,12450,0
20250311,110700,358233505,12450,12450,12450,12450,1
20250311,110600,358221055,12440,12440,12440,12440,0
20250311,110500,358221055,12440,12440,12440,12440,0
20250311,110400,358221055,12440,12440,12440,12440,0
20250311,110300,358221055,12440,12440,12440,12440,0
20250311,110200,358221055,12440,12440,12440,12440,0
20250311,110100,358221055,12440,12440,12440,12440,0
20250311,110000,358221055,12440,12440,12440,12440,50
20250311,105900,357599055,12430,12430,12430,12430,40
20250311,105800,357101855,12430,12430,12430,12430,10
20250311,105700,356977555,12430,12430,12430,12430,8
20250311,105600,356878115,12430,12430,12430,12430,40
20250311,105500,356380915,12430,12430,12430,12430,0
20250311,105400,356380915,12430,12430,12430,12430,0
20250311,105300,356380915,12430,12430,12430,12430,0
20250311,105200,356380915,12430,12430,12430,12430,60
20250311,105100,355635115,12430,12430,12430,12430,200
20250311,105000,353149115,12430,12430,12430,12430,0
20250311,104900,353149115,12430,12440,12440,12430,1000
20250311,104800,340716495,12450,12450,12450,12450,2
20250311,104700,340691595,12500,12500,12500,12500,24
20250311,104600,340391595,12520,12520,12520,12520,0
20250311,104500,340391595,12520,12520,12520,12520,0
20250311,104400,340391595,12520,12520,12520,12520,0
20250311,104300,340391595,12520,12520,12520,12520,37
20250311,104200,339928355,12510,12500,12510,12500,217
20250311,104100,337214855,12500,12470,12500,12470,302
20250311,104000,333441565,12430,12430,12430,12430,10
20250311,103900,333317265,12430,12430,12430,12430,10
20250311,103800,333192965,12430,12430,12430,12430,20
20250311,103700,332944365,12430,12430,12430,12430,50
20250311,103600,332322865,12430,12460,12460,12430,239
20250311,103500,329347925,12460,12470,12470,12460,31
20250311,103400,328961655,12470,12470,12470,12470,100
20250311,103300,327714655,12460,12460,12460,12460,25
20250311,103200,327403155,12460,12430,12460,12420,142
20250311,103100,325635505,12420,12420,12420,12420,0
20250311,103000,325635505,12420,12420,12420,12420,2
20250311,102900,325610665,12460,12460,12460,12420,927
20250311,102800,314092805,12460,12460,12460,12460,13
20250311,102700,313930825,12490,12490,12490,12490,1
20250311,102600,313918335,12490,12490,12490,12490,1
20250311,102500,313905845,12490,12490,12490,12490,1
20250311,102400,313893355,12440,12430,12440,12430,246
20250311,102300,310835115,12420,12420,12420,12420,3
20250311,102200,310797855,12410,12410,12410,12410,0
20250311,102100,310797855,12410,12430,12430,12410,362
20250311,102000,306300075,12430,12430,12430,12430,5
20250311,101900,306237925,12440,12440,12440,12440,20
20250311,101800,305989125,12430,12430,12430,12430,200
20250311,101700,303503125,12430,12430,12430,12430,0
20250311,101600,303503125,12430,12430,12430,12430,0
20250311,101500,303503125,12430,12430,12430,12430,160
20250311,101400,301514325,12440,12450,12450,12440,528
20250311,101300,294941885,12450,12450,12450,12450,392
20250311,101200,290061485,12450,12450,12450,12450,0
20250311,101100,290061485,12450,12450,12450,12450,4
20250311,101000,290011685,12450,12450,12450,12450,0
20250311,100900,290011685,12450,12450,12450,12450,0
20250311,100800,290011685,12450,12450,12450,12450,0
20250311,100700,290011685,12450,12450,12450,12450,0
20250311,100600,290011685,12450,12540,12540,12450,41
20250311,100500,289500245,12450,12460,12460,12450,2000
20250311,100400,264599995,12460,12470,12470,12460,200
20250311,100300,262107195,12500,12500,12500,12500,0
20250311,100200,262107195,12500,12500,12500,12500,80
20250311,100100,261107195,12500,12500,12500,12500,0
20250311,100000,261107195,12500,12500,12500,12500,517
20250311,095900,254644695,12460,12480,12490,12450,1090
20250311,095800,241061055,12500,12500,12500,12500,0
20250311,095700,241061055,12500,12490,12500,12490,302
20250311,095600,237287575,12500,12500,12500,12500,1390
20250311,095500,219912575,12510,12510,12510,12510,42
20250311,095400,219387155,12510,12510,12510,12510,143
20250311,095300,217598225,12510,12510,12510,12510,0
20250311,095200,217598225,12510,12520,12520,12510,195
20250311,095100,215157525,12540,12540,12540,12540,0
20250311,095000,215157525,12540,12570,12570,12540,1963
20250311,094900,190503325,12585,12585,12585,12585,0
20250311,094800,190503325,12585,12585,12585,12585,5
20250311,094700,190440400,12570,12570,12570,12570,123
20250311,094600,188894290,12600,12600,12600,12600,0
20250311,094500,188894290,12600,12600,12600,12600,1
20250311,094400,188881690,12600,12600,12600,12600,7
20250311,094300,188793490,12560,12560,12630,12560,171
20250311,094200,186645660,12560,12560,12560,12560,0
20250311,094100,186645660,12560,12560,12560,12560,9
20250311,094000,186532620,12560,12560,12560,12560,0
20250311,093900,186532620,12560,12570,12570,12560,383
20250311,093800,181719310,12580,12580,12580,12580,0
20250311,093700,181719310,12580,12630,12630,12580,150
20250311,093600,179829810,12630,12630,12630,12630,1
20250311,093500,179817180,12650,12580,12650,12580,129
20250311,093400,178192890,12620,12600,12620,12600,543
20250311,093300,171345690,12580,12580,12580,12580,184
20250311,093200,169030970,12570,12570,12570,12560,440
20250311,093100,163501170,12600,12600,12600,12600,0
20250311,093000,163501170,12600,12600,12600,12570,403
20250311,092900,158428770,12560,12560,12560,12560,41
20250311,092800,157913810,12560,12560,12570,12560,26
20250311,092700,157587210,12570,12600,12600,12570,122
20250311,092600,156053370,12630,12630,12630,12630,1
20250311,092500,156040740,12650,12650,12650,12650,0
20250311,092400,156040740,12650,12650,12650,12650,1
20250311,092300,156028090,12570,12570,12570,12570,0
20250311,092200,156028090,12570,12570,12570,12570,0
20250311,092100,156028090,12570,12570,12570,12570,0
20250311,092000,156028090,12570,12630,12630,12570,170
20250311,091900,153889990,12630,12630,12630,12630,1179
20250311,091800,138999220,12630,12580,12630,12550,2269
20250311,091700,110353770,12580,12580,12580,12580,101
20250311,091600,109083190,12580,12580,12580,12580,0
20250311,091500,109083190,12580,12480,12580,12480,67
20250311,091400,108245330,12460,12460,12460,12460,101
20250311,091300,106986870,12470,12510,12510,12470,390
20250311,091200,102121950,12510,12510,12510,12510,50
20250311,091100,101496450,12510,12510,12560,12510,1136
20250311,091000,87262400,12450,12450,12450,12450,0
20250311,090900,87262400,12450,12450,12510,12450,725
20250311,090800,78206150,12450,12460,12460,12450,433
20250311,090700,72811620,12520,12460,12520,12460,51
20250311,090600,72173760,12460,12460,12520,12460,238
20250311,090500,69207680,12520,12530,12530,12520,91
20250311,090400,68067760,12530,12530,12530,12530,40
20250311,090300,67566560,12540,12450,12540,12450,981
20250311,090200,55306310,12450,12540,12540,12450,282
20250311,090100,51790010,12450,12460,12550,12400,1404
20250311,090000,34330690,12460,12630,12630,12460,2741
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203700 619990005 12440 12440 12440 12440 704
3 20250311 203600 619990005 12440 12440 12440 12440 0
4 20250311 203500 619990005 12440 12440 12440 12440 0
5 20250311 203400 619990005 12440 12440 12440 12440 0
6 20250311 203300 619990005 12440 12440 12440 12440 0
7 20250311 203200 619990005 12440 12440 12440 12440 0
8 20250311 203100 619990005 12440 12440 12440 12440 0
9 20250311 203000 619990005 12440 12440 12440 12440 0
10 20250311 202900 619990005 12440 12440 12440 12440 0
11 20250311 202800 619990005 12440 12440 12440 12440 0
12 20250311 202700 619990005 12440 12440 12440 12440 0
13 20250311 202600 619990005 12440 12440 12440 12440 0
14 20250311 202500 619990005 12440 12440 12440 12440 0
15 20250311 202400 619990005 12440 12440 12440 12440 0
16 20250311 202300 619990005 12440 12440 12440 12440 0
17 20250311 202200 619990005 12440 12440 12440 12440 0
18 20250311 202100 619990005 12440 12440 12440 12440 0
19 20250311 202000 619990005 12440 12440 12440 12440 0
20 20250311 201900 619990005 12440 12440 12440 12440 0
21 20250311 201800 619990005 12440 12440 12440 12440 0
22 20250311 201700 619990005 12440 12440 12440 12440 0
23 20250311 201600 619990005 12440 12440 12440 12440 0
24 20250311 201500 619990005 12440 12440 12440 12440 0
25 20250311 201400 619990005 12440 12440 12440 12440 0
26 20250311 201300 619990005 12440 12440 12440 12440 0
27 20250311 201200 619990005 12440 12440 12440 12440 0
28 20250311 201100 619990005 12440 12440 12440 12440 0
29 20250311 201000 619990005 12440 12440 12440 12440 0
30 20250311 200900 619990005 12440 12440 12440 12440 0
31 20250311 200800 619990005 12440 12440 12440 12440 0
32 20250311 200700 619990005 12440 12440 12440 12440 704
33 20250311 200600 619990005 12440 12440 12440 12440 0
34 20250311 200500 619990005 12440 12440 12440 12440 0
35 20250311 200400 619990005 12440 12440 12440 12440 0
36 20250311 200300 619990005 12440 12440 12440 12440 0
37 20250311 200200 619990005 12440 12440 12440 12440 0
38 20250311 200100 619990005 12440 12440 12440 12440 0
39 20250311 200000 619990005 12440 12440 12440 12440 0
40 20250311 195900 619990005 12440 12440 12440 12440 0
41 20250311 195800 619990005 12440 12440 12440 12440 0
42 20250311 195700 619990005 12440 12440 12440 12440 0
43 20250311 195600 619990005 12440 12440 12440 12440 0
44 20250311 195500 619990005 12440 12440 12440 12440 0
45 20250311 195400 619990005 12440 12440 12440 12440 0
46 20250311 195300 619990005 12440 12440 12440 12440 0
47 20250311 195200 619990005 12440 12440 12440 12440 0
48 20250311 195100 619990005 12440 12440 12440 12440 0
49 20250311 195000 619990005 12440 12440 12440 12440 0
50 20250311 194900 619990005 12440 12440 12440 12440 0
51 20250311 194800 619990005 12440 12440 12440 12440 0
52 20250311 194700 619990005 12440 12440 12440 12440 0
53 20250311 194600 619990005 12440 12440 12440 12440 0
54 20250311 194500 619990005 12440 12440 12440 12440 0
55 20250311 194400 619990005 12440 12440 12440 12440 0
56 20250311 194300 619990005 12440 12440 12440 12440 0
57 20250311 194200 619990005 12440 12440 12440 12440 0
58 20250311 194100 619990005 12440 12440 12440 12440 0
59 20250311 194000 619990005 12440 12440 12440 12440 0
60 20250311 193900 619990005 12440 12440 12440 12440 0
61 20250311 193800 619990005 12440 12440 12440 12440 0
62 20250311 193700 619990005 12440 12440 12440 12440 704
63 20250311 193600 619990005 12440 12440 12440 12440 0
64 20250311 193500 619990005 12440 12440 12440 12440 0
65 20250311 193400 619990005 12440 12440 12440 12440 0
66 20250311 193300 619990005 12440 12440 12440 12440 0
67 20250311 193200 619990005 12440 12440 12440 12440 0
68 20250311 193100 619990005 12440 12440 12440 12440 0
69 20250311 193000 619990005 12440 12440 12440 12440 0
70 20250311 192900 619990005 12440 12440 12440 12440 0
71 20250311 192800 619990005 12440 12440 12440 12440 0
72 20250311 192700 619990005 12440 12440 12440 12440 0
73 20250311 192600 619990005 12440 12440 12440 12440 0
74 20250311 192500 619990005 12440 12440 12440 12440 0
75 20250311 192400 619990005 12440 12440 12440 12440 0
76 20250311 192300 619990005 12440 12440 12440 12440 0
77 20250311 192200 619990005 12440 12440 12440 12440 0
78 20250311 192100 619990005 12440 12440 12440 12440 0
79 20250311 192000 619990005 12440 12440 12440 12440 0
80 20250311 191900 619990005 12440 12440 12440 12440 0
81 20250311 191800 619990005 12440 12440 12440 12440 0
82 20250311 191700 619990005 12440 12440 12440 12440 0
83 20250311 191600 619990005 12440 12440 12440 12440 0
84 20250311 191500 619990005 12440 12440 12440 12440 0
85 20250311 191400 619990005 12440 12440 12440 12440 0
86 20250311 191300 619990005 12440 12440 12440 12440 0
87 20250311 191200 619990005 12440 12440 12440 12440 0
88 20250311 191100 619990005 12440 12440 12440 12440 0
89 20250311 191000 619990005 12440 12440 12440 12440 0
90 20250311 190900 619990005 12440 12440 12440 12440 0
91 20250311 190800 619990005 12440 12440 12440 12440 0
92 20250311 190700 619990005 12440 12440 12440 12440 704
93 20250311 190600 619990005 12440 12440 12440 12440 0
94 20250311 190500 619990005 12440 12440 12440 12440 0
95 20250311 190400 619990005 12440 12440 12440 12440 0
96 20250311 190300 619990005 12440 12440 12440 12440 0
97 20250311 190200 619990005 12440 12440 12440 12440 0
98 20250311 190100 619990005 12440 12440 12440 12440 0
99 20250311 190000 619990005 12440 12440 12440 12440 0
100 20250311 185900 619990005 12440 12440 12440 12440 0
101 20250311 185800 619990005 12440 12440 12440 12440 0
102 20250311 185700 619990005 12440 12440 12440 12440 0
103 20250311 185600 619990005 12440 12440 12440 12440 0
104 20250311 185500 619990005 12440 12440 12440 12440 0
105 20250311 185400 619990005 12440 12440 12440 12440 0
106 20250311 185300 619990005 12440 12440 12440 12440 0
107 20250311 185200 619990005 12440 12440 12440 12440 0
108 20250311 185100 619990005 12440 12440 12440 12440 0
109 20250311 185000 619990005 12440 12440 12440 12440 0
110 20250311 184900 619990005 12440 12440 12440 12440 0
111 20250311 184800 619990005 12440 12440 12440 12440 0
112 20250311 184700 619990005 12440 12440 12440 12440 0
113 20250311 184600 619990005 12440 12440 12440 12440 0
114 20250311 184500 619990005 12440 12440 12440 12440 0
115 20250311 184400 619990005 12440 12440 12440 12440 0
116 20250311 184300 619990005 12440 12440 12440 12440 0
117 20250311 184200 619990005 12440 12440 12440 12440 0
118 20250311 184100 619990005 12440 12440 12440 12440 0
119 20250311 184000 619990005 12440 12440 12440 12440 0
120 20250311 183900 619990005 12440 12440 12440 12440 0
121 20250311 183800 619990005 12440 12440 12440 12440 0
122 20250311 183700 619990005 12440 12440 12440 12440 704
123 20250311 183600 619990005 12440 12440 12440 12440 0
124 20250311 183500 619990005 12440 12440 12440 12440 0
125 20250311 183400 619990005 12440 12440 12440 12440 0
126 20250311 183300 619990005 12440 12440 12440 12440 0
127 20250311 183200 619990005 12440 12440 12440 12440 0
128 20250311 183100 619990005 12440 12440 12440 12440 0
129 20250311 183000 619990005 12440 12440 12440 12440 0
130 20250311 182900 619990005 12440 12440 12440 12440 0
131 20250311 182800 619990005 12440 12440 12440 12440 0
132 20250311 182700 619990005 12440 12440 12440 12440 0
133 20250311 182600 619990005 12440 12440 12440 12440 0
134 20250311 182500 619990005 12440 12440 12440 12440 0
135 20250311 182400 619990005 12440 12440 12440 12440 0
136 20250311 182300 619990005 12440 12440 12440 12440 0
137 20250311 182200 619990005 12440 12440 12440 12440 0
138 20250311 182100 619990005 12440 12440 12440 12440 0
139 20250311 182000 619990005 12440 12440 12440 12440 0
140 20250311 181900 619990005 12440 12440 12440 12440 0
141 20250311 181800 619990005 12440 12440 12440 12440 0
142 20250311 181700 619990005 12440 12440 12440 12440 0
143 20250311 181600 619990005 12440 12440 12440 12440 0
144 20250311 181500 619990005 12440 12440 12440 12440 0
145 20250311 181400 619990005 12440 12440 12440 12440 0
146 20250311 181300 619990005 12440 12440 12440 12440 0
147 20250311 181200 619990005 12440 12440 12440 12440 0
148 20250311 181100 619990005 12440 12440 12440 12440 0
149 20250311 181000 619990005 12440 12440 12440 12440 0
150 20250311 180900 619990005 12440 12440 12440 12440 0
151 20250311 180800 619990005 12440 12440 12440 12440 0
152 20250311 180700 619990005 12440 12440 12440 12440 704
153 20250311 180600 619990005 12440 12440 12440 12440 0
154 20250311 180500 619990005 12440 12440 12440 12440 0
155 20250311 180400 619990005 12440 12440 12440 12440 0
156 20250311 180300 619990005 12440 12440 12440 12440 0
157 20250311 180200 619990005 12440 12440 12440 12440 0
158 20250311 180100 619990005 12440 12440 12440 12440 0
159 20250311 180000 619990005 12440 12440 12440 12440 0
160 20250311 175900 619990005 12440 12440 12440 12440 0
161 20250311 175800 619990005 12440 12440 12440 12440 0
162 20250311 175700 619990005 12440 12440 12440 12440 0
163 20250311 175600 619990005 12440 12440 12440 12440 0
164 20250311 175500 619990005 12440 12440 12440 12440 0
165 20250311 175400 619990005 12440 12440 12440 12440 0
166 20250311 175300 619990005 12440 12440 12440 12440 0
167 20250311 175200 619990005 12440 12440 12440 12440 0
168 20250311 175100 619990005 12440 12440 12440 12440 0
169 20250311 175000 619990005 12440 12440 12440 12440 0
170 20250311 174900 619990005 12440 12440 12440 12440 0
171 20250311 174800 619990005 12440 12440 12440 12440 0
172 20250311 174700 619990005 12440 12440 12440 12440 0
173 20250311 174600 619990005 12440 12440 12440 12440 0
174 20250311 174500 619990005 12440 12440 12440 12440 0
175 20250311 174400 619990005 12440 12440 12440 12440 0
176 20250311 174300 619990005 12440 12440 12440 12440 0
177 20250311 174200 619990005 12440 12440 12440 12440 0
178 20250311 174100 619990005 12440 12440 12440 12440 0
179 20250311 174000 619990005 12440 12440 12440 12440 0
180 20250311 173900 619990005 12440 12440 12440 12440 0
181 20250311 173800 619990005 12440 12440 12440 12440 0
182 20250311 173700 619990005 12440 12440 12440 12440 704
183 20250311 173600 619990005 12440 12440 12440 12440 0
184 20250311 173500 619990005 12440 12440 12440 12440 0
185 20250311 173400 619990005 12440 12440 12440 12440 0
186 20250311 173300 619990005 12440 12440 12440 12440 0
187 20250311 173200 619990005 12440 12440 12440 12440 0
188 20250311 173100 619990005 12440 12440 12440 12440 0
189 20250311 173000 619990005 12440 12440 12440 12440 0
190 20250311 172900 619990005 12440 12440 12440 12440 0
191 20250311 172800 619990005 12440 12440 12440 12440 0
192 20250311 172700 619990005 12440 12440 12440 12440 0
193 20250311 172600 619990005 12440 12440 12440 12440 0
194 20250311 172500 619990005 12440 12440 12440 12440 0
195 20250311 172400 619990005 12440 12440 12440 12440 0
196 20250311 172300 619990005 12440 12440 12440 12440 0
197 20250311 172200 619990005 12440 12440 12440 12440 0
198 20250311 172100 619990005 12440 12440 12440 12440 0
199 20250311 172000 619990005 12440 12440 12440 12440 0
200 20250311 171900 619990005 12440 12440 12440 12440 0
201 20250311 171800 619990005 12440 12440 12440 12440 0
202 20250311 171700 619990005 12440 12440 12440 12440 0
203 20250311 171600 619990005 12440 12440 12440 12440 0
204 20250311 171500 619990005 12440 12440 12440 12440 0
205 20250311 171400 619990005 12440 12440 12440 12440 0
206 20250311 171300 619990005 12440 12440 12440 12440 0
207 20250311 171200 619990005 12440 12440 12440 12440 0
208 20250311 171100 619990005 12440 12440 12440 12440 0
209 20250311 171000 619990005 12440 12440 12440 12440 0
210 20250311 170900 619990005 12440 12440 12440 12440 0
211 20250311 170800 619990005 12440 12440 12440 12440 0
212 20250311 170700 619990005 12440 12440 12440 12440 704
213 20250311 170600 619990005 12440 12440 12440 12440 0
214 20250311 170500 619990005 12440 12440 12440 12440 0
215 20250311 170400 619990005 12440 12440 12440 12440 0
216 20250311 170300 619990005 12440 12440 12440 12440 0
217 20250311 170200 619990005 12440 12440 12440 12440 0
218 20250311 170100 619990005 12440 12440 12440 12440 0
219 20250311 170000 619990005 12440 12440 12440 12440 0
220 20250311 165900 619990005 12440 12440 12440 12440 0
221 20250311 165800 619990005 12440 12440 12440 12440 0
222 20250311 165700 619990005 12440 12440 12440 12440 0
223 20250311 165600 619990005 12440 12440 12440 12440 0
224 20250311 165500 619990005 12440 12440 12440 12440 0
225 20250311 165400 619990005 12440 12440 12440 12440 0
226 20250311 165300 619990005 12440 12440 12440 12440 0
227 20250311 165200 619990005 12440 12440 12440 12440 0
228 20250311 165100 619990005 12440 12440 12440 12440 0
229 20250311 165000 619990005 12440 12440 12440 12440 0
230 20250311 164900 619990005 12440 12440 12440 12440 0
231 20250311 164800 619990005 12440 12440 12440 12440 0
232 20250311 164700 619990005 12440 12440 12440 12440 0
233 20250311 164600 619990005 12440 12440 12440 12440 0
234 20250311 164500 619990005 12440 12440 12440 12440 0
235 20250311 164400 619990005 12440 12440 12440 12440 0
236 20250311 164300 619990005 12440 12440 12440 12440 0
237 20250311 164200 619990005 12440 12440 12440 12440 0
238 20250311 164100 619990005 12440 12440 12440 12440 0
239 20250311 164000 619990005 12440 12440 12440 12440 0
240 20250311 163900 619990005 12440 12440 12440 12440 0
241 20250311 163800 619990005 12440 12440 12440 12440 0
242 20250311 163700 619990005 12440 12440 12440 12440 704
243 20250311 163600 619990005 12440 12440 12440 12440 0
244 20250311 163500 619990005 12440 12440 12440 12440 0
245 20250311 163400 619990005 12440 12440 12440 12440 0
246 20250311 163300 619990005 12440 12440 12440 12440 0
247 20250311 163200 619990005 12440 12440 12440 12440 0
248 20250311 163100 619990005 12440 12440 12440 12440 0
249 20250311 163000 619990005 12440 12440 12440 12440 0
250 20250311 162900 619990005 12440 12440 12440 12440 0
251 20250311 162800 619990005 12440 12440 12440 12440 0
252 20250311 162700 619990005 12440 12440 12440 12440 0
253 20250311 162600 619990005 12440 12440 12440 12440 0
254 20250311 162500 619990005 12440 12440 12440 12440 0
255 20250311 162400 619990005 12440 12440 12440 12440 0
256 20250311 162300 619990005 12440 12440 12440 12440 0
257 20250311 162200 619990005 12440 12440 12440 12440 0
258 20250311 162100 619990005 12440 12440 12440 12440 0
259 20250311 162000 619990005 12440 12440 12440 12440 0
260 20250311 161900 619990005 12440 12440 12440 12440 0
261 20250311 161800 619990005 12440 12440 12440 12440 0
262 20250311 161700 619990005 12440 12440 12440 12440 0
263 20250311 161600 619990005 12440 12440 12440 12440 0
264 20250311 161500 619990005 12440 12440 12440 12440 0
265 20250311 161400 619990005 12440 12440 12440 12440 0
266 20250311 161300 619990005 12440 12440 12440 12440 0
267 20250311 161200 619990005 12440 12440 12440 12440 0
268 20250311 161100 619990005 12440 12440 12440 12440 0
269 20250311 161000 619990005 12440 12440 12440 12440 0
270 20250311 160900 619990005 12440 12440 12440 12440 0
271 20250311 160800 619990005 12440 12440 12440 12440 0
272 20250311 160700 619990005 12440 12440 12440 12440 704
273 20250311 160600 619990005 12440 12440 12440 12440 0
274 20250311 160500 619990005 12440 12440 12440 12440 0
275 20250311 160400 619990005 12440 12440 12440 12440 0
276 20250311 160300 619990005 12440 12440 12440 12440 0
277 20250311 160200 619990005 12440 12440 12440 12440 0
278 20250311 160100 619990005 12440 12440 12440 12440 0
279 20250311 160000 619990005 12440 12440 12440 12440 0
280 20250311 155900 619990005 12440 12440 12440 12440 0
281 20250311 155800 619990005 12440 12440 12440 12440 0
282 20250311 155700 619990005 12440 12440 12440 12440 0
283 20250311 155600 619990005 12440 12440 12440 12440 0
284 20250311 155500 619990005 12440 12440 12440 12440 0
285 20250311 155400 619990005 12440 12440 12440 12440 0
286 20250311 155300 619990005 12440 12440 12440 12440 0
287 20250311 155200 619990005 12440 12440 12440 12440 0
288 20250311 155100 619990005 12440 12440 12440 12440 0
289 20250311 155000 619990005 12440 12440 12440 12440 0
290 20250311 154900 619990005 12440 12440 12440 12440 0
291 20250311 154800 619990005 12440 12440 12440 12440 0
292 20250311 154700 619990005 12440 12440 12440 12440 0
293 20250311 154600 619990005 12440 12440 12440 12440 0
294 20250311 154500 619990005 12440 12440 12440 12440 0
295 20250311 154400 619990005 12440 12440 12440 12440 0
296 20250311 154300 619990005 12440 12440 12440 12440 0
297 20250311 154200 619990005 12440 12440 12440 12440 0
298 20250311 154100 619990005 12440 12440 12440 12440 0
299 20250311 154000 619990005 12440 12440 12440 12440 0
300 20250311 153900 619990005 12440 12440 12440 12440 0
301 20250311 153800 619990005 12440 12440 12440 12440 0
302 20250311 153700 619990005 12440 12440 12440 12440 704
303 20250311 153600 619990005 12440 12440 12440 12440 0
304 20250311 153500 619990005 12440 12440 12440 12440 0
305 20250311 153400 619990005 12440 12440 12440 12440 0
306 20250311 153300 619990005 12440 12440 12440 12440 0
307 20250311 153200 619990005 12440 12440 12440 12440 0
308 20250311 153100 619990005 12440 12440 12440 12440 0
309 20250311 153000 619990005 12440 12440 12440 12440 704
310 20250311 152900 611232245 12430 12430 12430 12430 0
311 20250311 152800 611232245 12430 12430 12430 12430 0
312 20250311 152700 611232245 12430 12430 12430 12430 0
313 20250311 152600 611232245 12430 12430 12430 12430 0
314 20250311 152500 611232245 12430 12430 12430 12430 0
315 20250311 152400 611232245 12430 12430 12430 12430 0
316 20250311 152300 611232245 12430 12430 12430 12430 0
317 20250311 152200 611232245 12430 12430 12430 12430 0
318 20250311 152100 611232245 12430 12430 12430 12430 0
319 20250311 152000 611232245 12430 12430 12430 12430 0
320 20250311 151900 611232245 12430 12400 12430 12400 21
321 20250311 151800 610971545 12400 12400 12400 12400 16
322 20250311 151700 610773145 12430 12430 12430 12430 50
323 20250311 151600 610151645 12430 12380 12430 12380 25
324 20250311 151500 609842095 12380 12380 12390 12380 139
325 20250311 151400 608121085 12400 12420 12420 12390 457
326 20250311 151300 602455995 12460 12460 12460 12460 0
327 20250311 151200 602455995 12460 12460 12460 12460 0
328 20250311 151100 602455995 12460 12460 12460 12460 0
329 20250311 151000 602455995 12460 12460 12460 12460 0
330 20250311 150900 602455995 12460 12460 12460 12460 101
331 20250311 150800 601197535 12410 12410 12410 12410 42
332 20250311 150700 600676315 12470 12470 12470 12470 10
333 20250311 150600 600551615 12450 12450 12450 12450 0
334 20250311 150500 600551615 12450 12450 12450 12450 0
335 20250311 150400 600551615 12450 12450 12450 12450 10
336 20250311 150300 600427115 12450 12450 12450 12450 65
337 20250311 150200 599617865 12450 12450 12450 12450 0
338 20250311 150100 599617865 12450 12450 12450 12450 20
339 20250311 150000 599368865 12410 12410 12410 12410 102
340 20250311 145900 598103045 12410 12410 12410 12410 1
341 20250311 145800 598090635 12370 12410 12410 12370 27
342 20250311 145700 597756445 12410 12370 12410 12370 2
343 20250311 145600 597731665 12360 12360 12360 12360 60
344 20250311 145500 596990065 12360 12360 12360 12350 1853
345 20250311 145400 574099895 12350 12480 12480 12350 8697
346 20250311 145300 466222465 12480 12490 12490 12480 204
347 20250311 145200 463674815 12490 12510 12510 12490 214
348 20250311 145100 460999995 12530 12530 12530 12530 0
349 20250311 145000 460999995 12530 12530 12530 12530 1
350 20250311 144900 460987465 12530 12500 12530 12500 2
351 20250311 144800 460962435 12500 12500 12500 12500 0
352 20250311 144700 460962435 12500 12500 12500 12500 29
353 20250311 144600 460599935 12500 12500 12500 12500 0
354 20250311 144500 460599935 12500 12500 12500 12500 0
355 20250311 144400 460599935 12500 12500 12500 12500 0
356 20250311 144300 460599935 12500 12500 12500 12500 92
357 20250311 144200 459449935 12500 12500 12500 12500 0
358 20250311 144100 459449935 12500 12500 12500 12500 0
359 20250311 144000 459449935 12500 12500 12500 12500 0
360 20250311 143900 459449935 12500 12500 12500 12500 0
361 20250311 143800 459449935 12500 12500 12500 12500 50
362 20250311 143700 458824935 12500 12500 12500 12500 15
363 20250311 143600 458637435 12500 12500 12500 12500 3
364 20250311 143500 458599935 12500 12500 12500 12500 16
365 20250311 143400 458399935 12490 12490 12490 12490 0
366 20250311 143300 458399935 12490 12490 12490 12490 2
367 20250311 143200 458374955 12490 12490 12490 12490 12
368 20250311 143100 458225075 12490 12490 12490 12490 1
369 20250311 143000 458212585 12490 12490 12490 12490 3
370 20250311 142900 458175115 12500 12500 12500 12500 0
371 20250311 142800 458175115 12500 12500 12500 12500 351
372 20250311 142700 453787615 12500 12500 12500 12500 0
373 20250311 142600 453787615 12500 12500 12500 12500 145
374 20250311 142500 451975115 12530 12530 12530 12530 15
375 20250311 142400 451787165 12530 12530 12530 12530 8
376 20250311 142300 451686925 12500 12500 12500 12500 0
377 20250311 142200 451686925 12500 12500 12500 12500 0
378 20250311 142100 451686925 12500 12500 12500 12500 0
379 20250311 142000 451686925 12500 12500 12500 12500 0
380 20250311 141900 451686925 12500 12500 12500 12500 0
381 20250311 141800 451686925 12500 12510 12510 12500 62
382 20250311 141700 450911605 12500 12500 12500 12500 0
383 20250311 141600 450911605 12500 12500 12500 12500 22
384 20250311 141500 450636605 12500 12500 12500 12500 0
385 20250311 141400 450636605 12500 12500 12500 12500 10
386 20250311 141300 450511605 12500 12500 12500 12500 86
387 20250311 141200 449436605 12500 12500 12500 12500 10
388 20250311 141100 449311605 12500 12500 12500 12500 80
389 20250311 141000 448311605 12510 12510 12510 12510 25
390 20250311 140900 447998855 12520 12520 12520 12520 16
391 20250311 140800 447798535 12530 12540 12540 12530 21
392 20250311 140700 447535245 12550 12550 12550 12550 20
393 20250311 140600 447284245 12550 12560 12560 12550 8
394 20250311 140500 447183825 12570 12570 12570 12570 0
395 20250311 140400 447183825 12570 12570 12570 12570 98
396 20250311 140300 445951965 12560 12560 12560 12560 94
397 20250311 140200 444771325 12570 12560 12570 12560 311
398 20250311 140100 440865135 12560 12560 12560 12560 12
399 20250311 140000 440714415 12570 12570 12570 12570 0
400 20250311 135900 440714415 12570 12570 12570 12570 0
401 20250311 135800 440714415 12570 12570 12570 12570 0
402 20250311 135700 440714415 12570 12500 12570 12500 2
403 20250311 135600 440689345 12490 12570 12570 12490 16
404 20250311 135500 440489425 12490 12490 12490 12490 63
405 20250311 135400 439702555 12490 12490 12490 12490 30
406 20250311 135300 439327855 12490 12500 12500 12490 323
407 20250311 135200 435291985 12570 12500 12570 12500 61
408 20250311 135100 434529415 12500 12500 12500 12500 0
409 20250311 135000 434529415 12500 12500 12500 12500 0
410 20250311 134900 434529415 12500 12550 12550 12500 1316
411 20250311 134800 418053565 12610 12610 12610 12610 0
412 20250311 134700 418053565 12610 12550 12610 12550 2
413 20250311 134600 418028405 12550 12560 12560 12550 122
414 20250311 134500 416496525 12560 12560 12560 12560 0
415 20250311 134400 416496525 12560 12600 12600 12560 70
416 20250311 134300 415615325 12610 12610 12610 12610 0
417 20250311 134200 415615325 12610 12610 12610 12610 0
418 20250311 134100 415615325 12610 12610 12610 12610 1
419 20250311 134000 415602715 12570 12570 12570 12570 0
420 20250311 133900 415602715 12570 12570 12570 12570 80
421 20250311 133800 414597115 12610 12610 12610 12610 7
422 20250311 133700 414508845 12610 12610 12610 12610 0
423 20250311 133600 414508845 12610 12610 12610 12610 0
424 20250311 133500 414508845 12610 12610 12610 12610 0
425 20250311 133400 414508845 12610 12610 12610 12610 0
426 20250311 133300 414508845 12610 12610 12610 12610 0
427 20250311 133200 414508845 12610 12610 12610 12610 0
428 20250311 133100 414508845 12610 12610 12610 12610 0
429 20250311 133000 414508845 12610 12610 12610 12610 0
430 20250311 132900 414508845 12610 12600 12610 12600 7
431 20250311 132800 414420625 12610 12610 12610 12610 0
432 20250311 132700 414420625 12610 12610 12610 12610 0
433 20250311 132600 414420625 12610 12610 12610 12610 0
434 20250311 132500 414420625 12610 12560 12610 12560 56
435 20250311 132400 413716915 12570 12570 12570 12570 2
436 20250311 132300 413691775 12590 12590 12590 12590 0
437 20250311 132200 413691775 12590 12560 12590 12560 224
438 20250311 132100 410875295 12560 12560 12560 12560 0
439 20250311 132000 410875295 12560 12560 12560 12560 0
440 20250311 131900 410875295 12560 12560 12560 12560 0
441 20250311 131800 410875295 12560 12560 12560 12560 0
442 20250311 131700 410875295 12560 12560 12560 12560 0
443 20250311 131600 410875295 12560 12560 12560 12560 0
444 20250311 131500 410875295 12560 12560 12560 12560 20
445 20250311 131400 410624095 12560 12560 12560 12560 0
446 20250311 131300 410624095 12560 12570 12570 12560 55
447 20250311 131200 409933035 12580 12580 12580 12580 1
448 20250311 131100 409920455 12590 12590 12590 12590 30
449 20250311 131000 409542755 12590 12590 12590 12590 0
450 20250311 130900 409542755 12590 12590 12590 12590 0
451 20250311 130800 409542755 12590 12590 12590 12590 0
452 20250311 130700 409542755 12590 12590 12590 12590 1
453 20250311 130600 409530165 12590 12590 12590 12590 0
454 20250311 130500 409530165 12590 12590 12590 12590 0
455 20250311 130400 409530165 12590 12590 12590 12590 1
456 20250311 130300 409517575 12560 12560 12560 12560 0
457 20250311 130200 409517575 12560 12560 12560 12560 0
458 20250311 130100 409517575 12560 12560 12560 12560 0
459 20250311 130000 409517575 12560 12560 12560 12560 0
460 20250311 125900 409517575 12560 12560 12560 12560 0
461 20250311 125800 409517575 12560 12560 12560 12560 0
462 20250311 125700 409517575 12560 12560 12560 12560 0
463 20250311 125600 409517575 12560 12560 12560 12560 0
464 20250311 125500 409517575 12560 12560 12560 12560 0
465 20250311 125400 409517575 12560 12560 12560 12560 1
466 20250311 125300 409505015 12560 12560 12560 12560 0
467 20250311 125200 409505015 12560 12560 12560 12560 0
468 20250311 125100 409505015 12560 12560 12560 12560 160
469 20250311 125000 407495415 12560 12570 12570 12560 415
470 20250311 124900 402281385 12580 12600 12600 12580 137
471 20250311 124800 400555575 12600 12600 12600 12600 0
472 20250311 124700 400555575 12600 12600 12600 12600 0
473 20250311 124600 400555575 12600 12600 12600 12600 0
474 20250311 124500 400555575 12600 12600 12600 12600 0
475 20250311 124400 400555575 12600 12600 12600 12600 0
476 20250311 124300 400555575 12600 12600 12600 12600 7
477 20250311 124200 400467375 12600 12600 12600 12600 0
478 20250311 124100 400467375 12600 12600 12600 12600 2
479 20250311 124000 400442175 12600 12610 12610 12600 25
480 20250311 123900 400127135 12610 12610 12610 12610 17
481 20250311 123800 399912765 12620 12620 12620 12620 60
482 20250311 123700 399155565 12620 12620 12620 12620 9
483 20250311 123600 399041985 12620 12620 12620 12620 0
484 20250311 123500 399041985 12620 12605 12620 12605 100
485 20250311 123400 397780720 12605 12605 12605 12605 0
486 20250311 123300 397780720 12605 12605 12605 12605 1
487 20250311 123200 397768115 12580 12580 12580 12580 0
488 20250311 123100 397768115 12580 12580 12580 12580 0
489 20250311 123000 397768115 12580 12580 12580 12580 0
490 20250311 122900 397768115 12580 12580 12580 12580 0
491 20250311 122800 397768115 12580 12580 12580 12580 0
492 20250311 122700 397768115 12580 12580 12580 12580 0
493 20250311 122600 397768115 12580 12580 12580 12580 0
494 20250311 122500 397768115 12580 12580 12580 12580 0
495 20250311 122400 397768115 12580 12580 12580 12580 0
496 20250311 122300 397768115 12580 12580 12580 12580 26
497 20250311 122200 397441035 12580 12580 12580 12580 0
498 20250311 122100 397441035 12580 12580 12580 12580 50
499 20250311 122000 396812035 12580 12580 12580 12580 0
500 20250311 121900 396812035 12580 12580 12580 12580 0
501 20250311 121800 396812035 12580 12580 12580 12580 44
502 20250311 121700 396258515 12580 12590 12590 12580 16
503 20250311 121600 396057185 12600 12600 12600 12600 5
504 20250311 121500 395994185 12620 12620 12620 12620 0
505 20250311 121400 395994185 12620 12620 12620 12620 1
506 20250311 121300 395981565 12620 12620 12620 12620 2
507 20250311 121200 395956325 12620 12620 12620 12620 0
508 20250311 121100 395956325 12620 12620 12620 12620 5
509 20250311 121000 395893225 12620 12620 12620 12620 5
510 20250311 120900 395830125 12620 12620 12620 12620 1
511 20250311 120800 395817505 12600 12600 12600 12600 246
512 20250311 120700 392717905 12590 12590 12590 12590 152
513 20250311 120600 390804225 12590 12590 12590 12590 5
514 20250311 120500 390741275 12590 12590 12590 12590 50
515 20250311 120400 390111775 12590 12590 12590 12590 0
516 20250311 120300 390111775 12590 12580 12590 12580 200
517 20250311 120200 387593835 12510 12510 12510 12510 0
518 20250311 120100 387593835 12510 12510 12510 12510 0
519 20250311 120000 387593835 12510 12510 12510 12510 0
520 20250311 115900 387593835 12510 12510 12510 12510 0
521 20250311 115800 387593835 12510 12510 12510 12510 0
522 20250311 115700 387593835 12510 12510 12510 12510 0
523 20250311 115600 387593835 12510 12510 12510 12510 0
524 20250311 115500 387593835 12510 12510 12510 12510 0
525 20250311 115400 387593835 12510 12510 12510 12510 0
526 20250311 115300 387593835 12510 12510 12510 12510 418
527 20250311 115200 382364655 12510 12510 12510 12510 0
528 20250311 115100 382364655 12510 12530 12530 12510 13
529 20250311 115000 382201905 12510 12540 12540 12510 541
530 20250311 114900 375420175 12540 12540 12540 12540 0
531 20250311 114800 375420175 12540 12540 12540 12540 130
532 20250311 114700 373789975 12540 12540 12540 12540 0
533 20250311 114600 373789975 12540 12540 12540 12540 0
534 20250311 114500 373789975 12540 12550 12550 12540 220
535 20250311 114400 371030255 12550 12550 12550 12550 0
536 20250311 114300 371030255 12550 12550 12550 12550 0
537 20250311 114200 371030255 12550 12560 12560 12550 27
538 20250311 114100 370691235 12580 12580 12580 12580 0
539 20250311 114000 370691235 12580 12580 12580 12580 0
540 20250311 113900 370691235 12580 12580 12580 12580 3
541 20250311 113800 370653495 12600 12600 12600 12600 0
542 20250311 113700 370653495 12600 12600 12600 12600 1
543 20250311 113600 370640895 12540 12540 12540 12540 0
544 20250311 113500 370640895 12540 12540 12540 12540 0
545 20250311 113400 370640895 12540 12540 12540 12540 0
546 20250311 113300 370640895 12540 12540 12540 12540 0
547 20250311 113200 370640895 12540 12540 12540 12540 0
548 20250311 113100 370640895 12540 12540 12540 12540 39
549 20250311 113000 370151835 12540 12540 12540 12540 0
550 20250311 112900 370151835 12540 12540 12540 12540 0
551 20250311 112800 370151835 12540 12570 12570 12540 238
552 20250311 112700 367167165 12570 12570 12570 12570 0
553 20250311 112600 367167165 12570 12570 12570 12570 0
554 20250311 112500 367167165 12570 12570 12570 12570 176
555 20250311 112400 364954845 12570 12570 12570 12570 0
556 20250311 112300 364954845 12570 12570 12570 12570 101
557 20250311 112200 363685275 12540 12540 12540 12540 0
558 20250311 112100 363685275 12540 12540 12540 12540 55
559 20250311 112000 362995575 12540 12540 12540 12540 0
560 20250311 111900 362995575 12540 12540 12540 12540 137
561 20250311 111800 361277595 12510 12530 12530 12510 215
562 20250311 111700 358583785 12510 12510 12510 12510 0
563 20250311 111600 358583785 12510 12510 12510 12510 0
564 20250311 111500 358583785 12510 12510 12510 12510 25
565 20250311 111400 358271035 12510 12510 12510 12510 0
566 20250311 111300 358271035 12510 12510 12510 12510 0
567 20250311 111200 358271035 12510 12510 12510 12510 2
568 20250311 111100 358246015 12510 12510 12510 12510 1
569 20250311 111000 358233505 12450 12450 12450 12450 0
570 20250311 110900 358233505 12450 12450 12450 12450 0
571 20250311 110800 358233505 12450 12450 12450 12450 0
572 20250311 110700 358233505 12450 12450 12450 12450 1
573 20250311 110600 358221055 12440 12440 12440 12440 0
574 20250311 110500 358221055 12440 12440 12440 12440 0
575 20250311 110400 358221055 12440 12440 12440 12440 0
576 20250311 110300 358221055 12440 12440 12440 12440 0
577 20250311 110200 358221055 12440 12440 12440 12440 0
578 20250311 110100 358221055 12440 12440 12440 12440 0
579 20250311 110000 358221055 12440 12440 12440 12440 50
580 20250311 105900 357599055 12430 12430 12430 12430 40
581 20250311 105800 357101855 12430 12430 12430 12430 10
582 20250311 105700 356977555 12430 12430 12430 12430 8
583 20250311 105600 356878115 12430 12430 12430 12430 40
584 20250311 105500 356380915 12430 12430 12430 12430 0
585 20250311 105400 356380915 12430 12430 12430 12430 0
586 20250311 105300 356380915 12430 12430 12430 12430 0
587 20250311 105200 356380915 12430 12430 12430 12430 60
588 20250311 105100 355635115 12430 12430 12430 12430 200
589 20250311 105000 353149115 12430 12430 12430 12430 0
590 20250311 104900 353149115 12430 12440 12440 12430 1000
591 20250311 104800 340716495 12450 12450 12450 12450 2
592 20250311 104700 340691595 12500 12500 12500 12500 24
593 20250311 104600 340391595 12520 12520 12520 12520 0
594 20250311 104500 340391595 12520 12520 12520 12520 0
595 20250311 104400 340391595 12520 12520 12520 12520 0
596 20250311 104300 340391595 12520 12520 12520 12520 37
597 20250311 104200 339928355 12510 12500 12510 12500 217
598 20250311 104100 337214855 12500 12470 12500 12470 302
599 20250311 104000 333441565 12430 12430 12430 12430 10
600 20250311 103900 333317265 12430 12430 12430 12430 10
601 20250311 103800 333192965 12430 12430 12430 12430 20
602 20250311 103700 332944365 12430 12430 12430 12430 50
603 20250311 103600 332322865 12430 12460 12460 12430 239
604 20250311 103500 329347925 12460 12470 12470 12460 31
605 20250311 103400 328961655 12470 12470 12470 12470 100
606 20250311 103300 327714655 12460 12460 12460 12460 25
607 20250311 103200 327403155 12460 12430 12460 12420 142
608 20250311 103100 325635505 12420 12420 12420 12420 0
609 20250311 103000 325635505 12420 12420 12420 12420 2
610 20250311 102900 325610665 12460 12460 12460 12420 927
611 20250311 102800 314092805 12460 12460 12460 12460 13
612 20250311 102700 313930825 12490 12490 12490 12490 1
613 20250311 102600 313918335 12490 12490 12490 12490 1
614 20250311 102500 313905845 12490 12490 12490 12490 1
615 20250311 102400 313893355 12440 12430 12440 12430 246
616 20250311 102300 310835115 12420 12420 12420 12420 3
617 20250311 102200 310797855 12410 12410 12410 12410 0
618 20250311 102100 310797855 12410 12430 12430 12410 362
619 20250311 102000 306300075 12430 12430 12430 12430 5
620 20250311 101900 306237925 12440 12440 12440 12440 20
621 20250311 101800 305989125 12430 12430 12430 12430 200
622 20250311 101700 303503125 12430 12430 12430 12430 0
623 20250311 101600 303503125 12430 12430 12430 12430 0
624 20250311 101500 303503125 12430 12430 12430 12430 160
625 20250311 101400 301514325 12440 12450 12450 12440 528
626 20250311 101300 294941885 12450 12450 12450 12450 392
627 20250311 101200 290061485 12450 12450 12450 12450 0
628 20250311 101100 290061485 12450 12450 12450 12450 4
629 20250311 101000 290011685 12450 12450 12450 12450 0
630 20250311 100900 290011685 12450 12450 12450 12450 0
631 20250311 100800 290011685 12450 12450 12450 12450 0
632 20250311 100700 290011685 12450 12450 12450 12450 0
633 20250311 100600 290011685 12450 12540 12540 12450 41
634 20250311 100500 289500245 12450 12460 12460 12450 2000
635 20250311 100400 264599995 12460 12470 12470 12460 200
636 20250311 100300 262107195 12500 12500 12500 12500 0
637 20250311 100200 262107195 12500 12500 12500 12500 80
638 20250311 100100 261107195 12500 12500 12500 12500 0
639 20250311 100000 261107195 12500 12500 12500 12500 517
640 20250311 095900 254644695 12460 12480 12490 12450 1090
641 20250311 095800 241061055 12500 12500 12500 12500 0
642 20250311 095700 241061055 12500 12490 12500 12490 302
643 20250311 095600 237287575 12500 12500 12500 12500 1390
644 20250311 095500 219912575 12510 12510 12510 12510 42
645 20250311 095400 219387155 12510 12510 12510 12510 143
646 20250311 095300 217598225 12510 12510 12510 12510 0
647 20250311 095200 217598225 12510 12520 12520 12510 195
648 20250311 095100 215157525 12540 12540 12540 12540 0
649 20250311 095000 215157525 12540 12570 12570 12540 1963
650 20250311 094900 190503325 12585 12585 12585 12585 0
651 20250311 094800 190503325 12585 12585 12585 12585 5
652 20250311 094700 190440400 12570 12570 12570 12570 123
653 20250311 094600 188894290 12600 12600 12600 12600 0
654 20250311 094500 188894290 12600 12600 12600 12600 1
655 20250311 094400 188881690 12600 12600 12600 12600 7
656 20250311 094300 188793490 12560 12560 12630 12560 171
657 20250311 094200 186645660 12560 12560 12560 12560 0
658 20250311 094100 186645660 12560 12560 12560 12560 9
659 20250311 094000 186532620 12560 12560 12560 12560 0
660 20250311 093900 186532620 12560 12570 12570 12560 383
661 20250311 093800 181719310 12580 12580 12580 12580 0
662 20250311 093700 181719310 12580 12630 12630 12580 150
663 20250311 093600 179829810 12630 12630 12630 12630 1
664 20250311 093500 179817180 12650 12580 12650 12580 129
665 20250311 093400 178192890 12620 12600 12620 12600 543
666 20250311 093300 171345690 12580 12580 12580 12580 184
667 20250311 093200 169030970 12570 12570 12570 12560 440
668 20250311 093100 163501170 12600 12600 12600 12600 0
669 20250311 093000 163501170 12600 12600 12600 12570 403
670 20250311 092900 158428770 12560 12560 12560 12560 41
671 20250311 092800 157913810 12560 12560 12570 12560 26
672 20250311 092700 157587210 12570 12600 12600 12570 122
673 20250311 092600 156053370 12630 12630 12630 12630 1
674 20250311 092500 156040740 12650 12650 12650 12650 0
675 20250311 092400 156040740 12650 12650 12650 12650 1
676 20250311 092300 156028090 12570 12570 12570 12570 0
677 20250311 092200 156028090 12570 12570 12570 12570 0
678 20250311 092100 156028090 12570 12570 12570 12570 0
679 20250311 092000 156028090 12570 12630 12630 12570 170
680 20250311 091900 153889990 12630 12630 12630 12630 1179
681 20250311 091800 138999220 12630 12580 12630 12550 2269
682 20250311 091700 110353770 12580 12580 12580 12580 101
683 20250311 091600 109083190 12580 12580 12580 12580 0
684 20250311 091500 109083190 12580 12480 12580 12480 67
685 20250311 091400 108245330 12460 12460 12460 12460 101
686 20250311 091300 106986870 12470 12510 12510 12470 390
687 20250311 091200 102121950 12510 12510 12510 12510 50
688 20250311 091100 101496450 12510 12510 12560 12510 1136
689 20250311 091000 87262400 12450 12450 12450 12450 0
690 20250311 090900 87262400 12450 12450 12510 12450 725
691 20250311 090800 78206150 12450 12460 12460 12450 433
692 20250311 090700 72811620 12520 12460 12520 12460 51
693 20250311 090600 72173760 12460 12460 12520 12460 238
694 20250311 090500 69207680 12520 12530 12530 12520 91
695 20250311 090400 68067760 12530 12530 12530 12530 40
696 20250311 090300 67566560 12540 12450 12540 12450 981
697 20250311 090200 55306310 12450 12540 12540 12450 282
698 20250311 090100 51790010 12450 12460 12550 12400 1404
699 20250311 090000 34330690 12460 12630 12630 12460 2741