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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

664
084850/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,200200,562394625,12740,12740,12740,12740,998
20250305,200100,562394625,12740,12740,12740,12740,0
20250305,200000,562394625,12740,12740,12740,12740,0
20250305,195900,562394625,12740,12740,12740,12740,0
20250305,195800,562394625,12740,12740,12740,12740,0
20250305,195700,562394625,12740,12740,12740,12740,0
20250305,195600,562394625,12740,12740,12740,12740,0
20250305,195500,562394625,12740,12740,12740,12740,0
20250305,195400,562394625,12740,12740,12740,12740,0
20250305,195300,562394625,12740,12740,12740,12740,0
20250305,195200,562394625,12740,12740,12740,12740,0
20250305,195100,562394625,12740,12740,12740,12740,0
20250305,195000,562394625,12740,12740,12740,12740,0
20250305,194900,562394625,12740,12740,12740,12740,0
20250305,194800,562394625,12740,12740,12740,12740,0
20250305,194700,562394625,12740,12740,12740,12740,0
20250305,194600,562394625,12740,12740,12740,12740,0
20250305,194500,562394625,12740,12740,12740,12740,0
20250305,194400,562394625,12740,12740,12740,12740,0
20250305,194300,562394625,12740,12740,12740,12740,0
20250305,194200,562394625,12740,12740,12740,12740,0
20250305,194100,562394625,12740,12740,12740,12740,0
20250305,194000,562394625,12740,12740,12740,12740,0
20250305,193900,562394625,12740,12740,12740,12740,0
20250305,193800,562394625,12740,12740,12740,12740,0
20250305,193700,562394625,12740,12740,12740,12740,0
20250305,193600,562394625,12740,12740,12740,12740,0
20250305,193500,562394625,12740,12740,12740,12740,0
20250305,193400,562394625,12740,12740,12740,12740,0
20250305,193300,562394625,12740,12740,12740,12740,0
20250305,193200,562394625,12740,12740,12740,12740,998
20250305,193100,562394625,12740,12740,12740,12740,0
20250305,193000,562394625,12740,12740,12740,12740,0
20250305,192900,562394625,12740,12740,12740,12740,0
20250305,192800,562394625,12740,12740,12740,12740,0
20250305,192700,562394625,12740,12740,12740,12740,0
20250305,192600,562394625,12740,12740,12740,12740,0
20250305,192500,562394625,12740,12740,12740,12740,0
20250305,192400,562394625,12740,12740,12740,12740,0
20250305,192300,562394625,12740,12740,12740,12740,0
20250305,192200,562394625,12740,12740,12740,12740,0
20250305,192100,562394625,12740,12740,12740,12740,0
20250305,192000,562394625,12740,12740,12740,12740,0
20250305,191900,562394625,12740,12740,12740,12740,0
20250305,191800,562394625,12740,12740,12740,12740,0
20250305,191700,562394625,12740,12740,12740,12740,0
20250305,191600,562394625,12740,12740,12740,12740,0
20250305,191500,562394625,12740,12740,12740,12740,0
20250305,191400,562394625,12740,12740,12740,12740,0
20250305,191300,562394625,12740,12740,12740,12740,0
20250305,191200,562394625,12740,12740,12740,12740,0
20250305,191100,562394625,12740,12740,12740,12740,0
20250305,191000,562394625,12740,12740,12740,12740,0
20250305,190900,562394625,12740,12740,12740,12740,0
20250305,190800,562394625,12740,12740,12740,12740,0
20250305,190700,562394625,12740,12740,12740,12740,0
20250305,190600,562394625,12740,12740,12740,12740,0
20250305,190500,562394625,12740,12740,12740,12740,0
20250305,190400,562394625,12740,12740,12740,12740,0
20250305,190300,562394625,12740,12740,12740,12740,0
20250305,190200,562394625,12740,12740,12740,12740,998
20250305,190100,562394625,12740,12740,12740,12740,0
20250305,190000,562394625,12740,12740,12740,12740,0
20250305,185900,562394625,12740,12740,12740,12740,0
20250305,185800,562394625,12740,12740,12740,12740,0
20250305,185700,562394625,12740,12740,12740,12740,0
20250305,185600,562394625,12740,12740,12740,12740,0
20250305,185500,562394625,12740,12740,12740,12740,0
20250305,185400,562394625,12740,12740,12740,12740,0
20250305,185300,562394625,12740,12740,12740,12740,0
20250305,185200,562394625,12740,12740,12740,12740,0
20250305,185100,562394625,12740,12740,12740,12740,0
20250305,185000,562394625,12740,12740,12740,12740,0
20250305,184900,562394625,12740,12740,12740,12740,0
20250305,184800,562394625,12740,12740,12740,12740,0
20250305,184700,562394625,12740,12740,12740,12740,0
20250305,184600,562394625,12740,12740,12740,12740,0
20250305,184500,562394625,12740,12740,12740,12740,0
20250305,184400,562394625,12740,12740,12740,12740,0
20250305,184300,562394625,12740,12740,12740,12740,0
20250305,184200,562394625,12740,12740,12740,12740,0
20250305,184100,562394625,12740,12740,12740,12740,0
20250305,184000,562394625,12740,12740,12740,12740,0
20250305,183900,562394625,12740,12740,12740,12740,0
20250305,183800,562394625,12740,12740,12740,12740,0
20250305,183700,562394625,12740,12740,12740,12740,0
20250305,183600,562394625,12740,12740,12740,12740,0
20250305,183500,562394625,12740,12740,12740,12740,0
20250305,183400,562394625,12740,12740,12740,12740,0
20250305,183300,562394625,12740,12740,12740,12740,0
20250305,183200,562394625,12740,12740,12740,12740,998
20250305,183100,562394625,12740,12740,12740,12740,0
20250305,183000,562394625,12740,12740,12740,12740,0
20250305,182900,562394625,12740,12740,12740,12740,0
20250305,182800,562394625,12740,12740,12740,12740,0
20250305,182700,562394625,12740,12740,12740,12740,0
20250305,182600,562394625,12740,12740,12740,12740,0
20250305,182500,562394625,12740,12740,12740,12740,0
20250305,182400,562394625,12740,12740,12740,12740,0
20250305,182300,562394625,12740,12740,12740,12740,0
20250305,182200,562394625,12740,12740,12740,12740,0
20250305,182100,562394625,12740,12740,12740,12740,0
20250305,182000,562394625,12740,12740,12740,12740,0
20250305,181900,562394625,12740,12740,12740,12740,0
20250305,181800,562394625,12740,12740,12740,12740,0
20250305,181700,562394625,12740,12740,12740,12740,0
20250305,181600,562394625,12740,12740,12740,12740,0
20250305,181500,562394625,12740,12740,12740,12740,0
20250305,181400,562394625,12740,12740,12740,12740,0
20250305,181300,562394625,12740,12740,12740,12740,0
20250305,181200,562394625,12740,12740,12740,12740,0
20250305,181100,562394625,12740,12740,12740,12740,0
20250305,181000,562394625,12740,12740,12740,12740,0
20250305,180900,562394625,12740,12740,12740,12740,0
20250305,180800,562394625,12740,12740,12740,12740,0
20250305,180700,562394625,12740,12740,12740,12740,0
20250305,180600,562394625,12740,12740,12740,12740,0
20250305,180500,562394625,12740,12740,12740,12740,0
20250305,180400,562394625,12740,12740,12740,12740,0
20250305,180300,562394625,12740,12740,12740,12740,0
20250305,180200,562394625,12740,12740,12740,12740,998
20250305,180100,562394625,12740,12740,12740,12740,0
20250305,180000,562394625,12740,12740,12740,12740,0
20250305,175900,562394625,12740,12740,12740,12740,0
20250305,175800,562394625,12740,12740,12740,12740,0
20250305,175700,562394625,12740,12740,12740,12740,0
20250305,175600,562394625,12740,12740,12740,12740,0
20250305,175500,562394625,12740,12740,12740,12740,0
20250305,175400,562394625,12740,12740,12740,12740,0
20250305,175300,562394625,12740,12740,12740,12740,0
20250305,175200,562394625,12740,12740,12740,12740,0
20250305,175100,562394625,12740,12740,12740,12740,0
20250305,175000,562394625,12740,12740,12740,12740,0
20250305,174900,562394625,12740,12740,12740,12740,0
20250305,174800,562394625,12740,12740,12740,12740,0
20250305,174700,562394625,12740,12740,12740,12740,0
20250305,174600,562394625,12740,12740,12740,12740,0
20250305,174500,562394625,12740,12740,12740,12740,0
20250305,174400,562394625,12740,12740,12740,12740,0
20250305,174300,562394625,12740,12740,12740,12740,0
20250305,174200,562394625,12740,12740,12740,12740,0
20250305,174100,562394625,12740,12740,12740,12740,0
20250305,174000,562394625,12740,12740,12740,12740,0
20250305,173900,562394625,12740,12740,12740,12740,0
20250305,173800,562394625,12740,12740,12740,12740,0
20250305,173700,562394625,12740,12740,12740,12740,0
20250305,173600,562394625,12740,12740,12740,12740,0
20250305,173500,562394625,12740,12740,12740,12740,0
20250305,173400,562394625,12740,12740,12740,12740,0
20250305,173300,562394625,12740,12740,12740,12740,0
20250305,173200,562394625,12740,12740,12740,12740,998
20250305,173100,562394625,12740,12740,12740,12740,0
20250305,173000,562394625,12740,12740,12740,12740,0
20250305,172900,562394625,12740,12740,12740,12740,0
20250305,172800,562394625,12740,12740,12740,12740,0
20250305,172700,562394625,12740,12740,12740,12740,0
20250305,172600,562394625,12740,12740,12740,12740,0
20250305,172500,562394625,12740,12740,12740,12740,0
20250305,172400,562394625,12740,12740,12740,12740,0
20250305,172300,562394625,12740,12740,12740,12740,0
20250305,172200,562394625,12740,12740,12740,12740,0
20250305,172100,562394625,12740,12740,12740,12740,0
20250305,172000,562394625,12740,12740,12740,12740,0
20250305,171900,562394625,12740,12740,12740,12740,0
20250305,171800,562394625,12740,12740,12740,12740,0
20250305,171700,562394625,12740,12740,12740,12740,0
20250305,171600,562394625,12740,12740,12740,12740,0
20250305,171500,562394625,12740,12740,12740,12740,0
20250305,171400,562394625,12740,12740,12740,12740,0
20250305,171300,562394625,12740,12740,12740,12740,0
20250305,171200,562394625,12740,12740,12740,12740,0
20250305,171100,562394625,12740,12740,12740,12740,0
20250305,171000,562394625,12740,12740,12740,12740,0
20250305,170900,562394625,12740,12740,12740,12740,0
20250305,170800,562394625,12740,12740,12740,12740,0
20250305,170700,562394625,12740,12740,12740,12740,0
20250305,170600,562394625,12740,12740,12740,12740,0
20250305,170500,562394625,12740,12740,12740,12740,0
20250305,170400,562394625,12740,12740,12740,12740,0
20250305,170300,562394625,12740,12740,12740,12740,0
20250305,170200,562394625,12740,12740,12740,12740,998
20250305,170100,562394625,12740,12740,12740,12740,0
20250305,170000,562394625,12740,12740,12740,12740,0
20250305,165900,562394625,12740,12740,12740,12740,0
20250305,165800,562394625,12740,12740,12740,12740,0
20250305,165700,562394625,12740,12740,12740,12740,0
20250305,165600,562394625,12740,12740,12740,12740,0
20250305,165500,562394625,12740,12740,12740,12740,0
20250305,165400,562394625,12740,12740,12740,12740,0
20250305,165300,562394625,12740,12740,12740,12740,0
20250305,165200,562394625,12740,12740,12740,12740,0
20250305,165100,562394625,12740,12740,12740,12740,0
20250305,165000,562394625,12740,12740,12740,12740,0
20250305,164900,562394625,12740,12740,12740,12740,0
20250305,164800,562394625,12740,12740,12740,12740,0
20250305,164700,562394625,12740,12740,12740,12740,0
20250305,164600,562394625,12740,12740,12740,12740,0
20250305,164500,562394625,12740,12740,12740,12740,0
20250305,164400,562394625,12740,12740,12740,12740,0
20250305,164300,562394625,12740,12740,12740,12740,0
20250305,164200,562394625,12740,12740,12740,12740,0
20250305,164100,562394625,12740,12740,12740,12740,0
20250305,164000,562394625,12740,12740,12740,12740,0
20250305,163900,562394625,12740,12740,12740,12740,0
20250305,163800,562394625,12740,12740,12740,12740,0
20250305,163700,562394625,12740,12740,12740,12740,0
20250305,163600,562394625,12740,12740,12740,12740,0
20250305,163500,562394625,12740,12740,12740,12740,0
20250305,163400,562394625,12740,12740,12740,12740,0
20250305,163300,562394625,12740,12740,12740,12740,0
20250305,163200,562394625,12740,12740,12740,12740,998
20250305,163100,562394625,12740,12740,12740,12740,0
20250305,163000,562394625,12740,12740,12740,12740,0
20250305,162900,562394625,12740,12740,12740,12740,0
20250305,162800,562394625,12740,12740,12740,12740,0
20250305,162700,562394625,12740,12740,12740,12740,0
20250305,162600,562394625,12740,12740,12740,12740,0
20250305,162500,562394625,12740,12740,12740,12740,0
20250305,162400,562394625,12740,12740,12740,12740,0
20250305,162300,562394625,12740,12740,12740,12740,0
20250305,162200,562394625,12740,12740,12740,12740,0
20250305,162100,562394625,12740,12740,12740,12740,0
20250305,162000,562394625,12740,12740,12740,12740,0
20250305,161900,562394625,12740,12740,12740,12740,0
20250305,161800,562394625,12740,12740,12740,12740,0
20250305,161700,562394625,12740,12740,12740,12740,0
20250305,161600,562394625,12740,12740,12740,12740,0
20250305,161500,562394625,12740,12740,12740,12740,0
20250305,161400,562394625,12740,12740,12740,12740,0
20250305,161300,562394625,12740,12740,12740,12740,0
20250305,161200,562394625,12740,12740,12740,12740,0
20250305,161100,562394625,12740,12740,12740,12740,0
20250305,161000,562394625,12740,12740,12740,12740,0
20250305,160900,562394625,12740,12740,12740,12740,0
20250305,160800,562394625,12740,12740,12740,12740,0
20250305,160700,562394625,12740,12740,12740,12740,0
20250305,160600,562394625,12740,12740,12740,12740,0
20250305,160500,562394625,12740,12740,12740,12740,0
20250305,160400,562394625,12740,12740,12740,12740,0
20250305,160300,562394625,12740,12740,12740,12740,0
20250305,160200,562394625,12740,12740,12740,12740,998
20250305,160100,562394625,12740,12740,12740,12740,0
20250305,160000,562394625,12740,12740,12740,12740,0
20250305,155900,562394625,12740,12740,12740,12740,0
20250305,155800,562394625,12740,12740,12740,12740,0
20250305,155700,562394625,12740,12740,12740,12740,0
20250305,155600,562394625,12740,12740,12740,12740,0
20250305,155500,562394625,12740,12740,12740,12740,0
20250305,155400,562394625,12740,12740,12740,12740,0
20250305,155300,562394625,12740,12740,12740,12740,0
20250305,155200,562394625,12740,12740,12740,12740,0
20250305,155100,562394625,12740,12740,12740,12740,0
20250305,155000,562394625,12740,12740,12740,12740,0
20250305,154900,562394625,12740,12740,12740,12740,0
20250305,154800,562394625,12740,12740,12740,12740,0
20250305,154700,562394625,12740,12740,12740,12740,0
20250305,154600,562394625,12740,12740,12740,12740,0
20250305,154500,562394625,12740,12740,12740,12740,0
20250305,154400,562394625,12740,12740,12740,12740,0
20250305,154300,562394625,12740,12740,12740,12740,0
20250305,154200,562394625,12740,12740,12740,12740,0
20250305,154100,562394625,12740,12740,12740,12740,0
20250305,154000,562394625,12740,12740,12740,12740,0
20250305,153900,562394625,12740,12740,12740,12740,0
20250305,153800,562394625,12740,12740,12740,12740,0
20250305,153700,562394625,12740,12740,12740,12740,0
20250305,153600,562394625,12740,12740,12740,12740,0
20250305,153500,562394625,12740,12740,12740,12740,0
20250305,153400,562394625,12740,12740,12740,12740,0
20250305,153300,562394625,12740,12740,12740,12740,0
20250305,153200,562394625,12740,12740,12740,12740,998
20250305,153100,562394625,12740,12740,12740,12740,0
20250305,153000,562394625,12740,12740,12740,12740,998
20250305,152900,549680105,12730,12730,12730,12730,0
20250305,152800,549680105,12730,12730,12730,12730,0
20250305,152700,549680105,12730,12730,12730,12730,0
20250305,152600,549680105,12730,12730,12730,12730,0
20250305,152500,549680105,12730,12730,12730,12730,0
20250305,152400,549680105,12730,12730,12730,12730,0
20250305,152300,549680105,12730,12730,12730,12730,0
20250305,152200,549680105,12730,12730,12730,12730,0
20250305,152100,549680105,12730,12730,12730,12730,0
20250305,152000,549680105,12730,12730,12730,12730,0
20250305,151900,549680105,12730,12700,12730,12700,4
20250305,151800,549629245,12700,12700,12710,12700,67
20250305,151700,548778105,12720,12720,12730,12720,33
20250305,151600,548358195,12720,12740,12740,12720,102
20250305,151500,547060555,12740,12740,12740,12730,32
20250305,151400,546652895,12730,12730,12740,12730,19
20250305,151300,546410875,12730,12730,12740,12720,83
20250305,151200,545354185,12730,12660,12730,12660,537
20250305,151100,538545905,12670,12670,12670,12660,92
20250305,151000,537380885,12670,12660,12670,12660,31
20250305,150900,536988145,12670,12660,12670,12660,26
20250305,150800,536658735,12670,12640,12670,12630,506
20250305,150700,530261785,12620,12620,12620,12620,1
20250305,150600,530249165,12600,12660,12660,12600,668
20250305,150500,521806465,12670,12660,12670,12660,16
20250305,150400,521603765,12650,12660,12670,12650,132
20250305,150300,519931605,12650,12670,12670,12650,188
20250305,150200,517549665,12670,12670,12670,12670,2
20250305,150100,517524325,12670,12720,12720,12670,363
20250305,150000,512910495,12720,12720,12720,12720,12
20250305,145900,512757855,12710,12710,12710,12710,259
20250305,145800,509465965,12710,12730,12730,12710,4
20250305,145700,509415065,12710,12710,12710,12710,4
20250305,145600,509364225,12710,12720,12740,12710,394
20250305,145500,504354685,12710,12710,12720,12710,793
20250305,145400,494271475,12710,12620,12710,12610,1593
20250305,145300,474103385,12620,12630,12630,12620,228
20250305,145200,471223765,12630,12630,12630,12630,2
20250305,145100,471198505,12640,12660,12660,12640,6
20250305,145000,471122565,12660,12650,12660,12640,46
20250305,144900,470540425,12630,12640,12640,12630,202
20250305,144800,467987175,12640,12640,12640,12640,2
20250305,144700,467961895,12640,12640,12640,12630,116
20250305,144600,466495665,12630,12630,12630,12630,24
20250305,144500,466192545,12620,12610,12620,12610,5
20250305,144400,466129485,12610,12610,12610,12610,75
20250305,144300,465183735,12630,12630,12630,12630,46
20250305,144200,464602755,12610,12610,12610,12610,59
20250305,144100,463858765,12600,12600,12620,12600,25
20250305,144000,463543535,12600,12600,12600,12600,1
20250305,143900,463530935,12620,12620,12620,12600,42
20250305,143800,463000935,12610,12610,12610,12610,1
20250305,143700,462988325,12600,12610,12610,12600,25
20250305,143600,462673105,12600,12600,12600,12600,14
20250305,143500,462496705,12600,12600,12600,12600,19
20250305,143400,462257305,12590,12610,12610,12590,4
20250305,143300,462206905,12590,12590,12590,12590,3
20250305,143200,462169135,12600,12590,12600,12590,40
20250305,143100,461665155,12590,12600,12600,12590,3
20250305,143000,461627365,12600,12600,12600,12600,315
20250305,142900,457658365,12590,12590,12590,12590,37
20250305,142800,457192535,12590,12590,12590,12570,62
20250305,142700,456411975,12590,12580,12590,12580,18
20250305,142600,456185375,12590,12590,12600,12570,40
20250305,142500,455681785,12560,12560,12560,12560,4
20250305,142400,455631545,12600,12590,12600,12590,19
20250305,142300,455392245,12580,12580,12580,12580,2
20250305,142200,455367085,12570,12600,12600,12570,21
20250305,142100,455102515,12570,12600,12600,12570,21
20250305,142000,454838005,12590,12590,12600,12590,197
20250305,141900,452357675,12590,12580,12590,12580,22
20250305,141800,452080895,12540,12550,12550,12540,309
20250305,141700,448205965,12540,12590,12590,12540,505
20250305,141600,441857815,12590,12590,12590,12590,2
20250305,141500,441832635,12600,12620,12620,12600,24
20250305,141400,441530195,12610,12600,12610,12600,18
20250305,141300,441303305,12590,12590,12590,12590,5
20250305,141200,441240355,12610,12610,12610,12590,23
20250305,141100,440950345,12610,12620,12620,12600,22
20250305,141000,440673115,12590,12600,12630,12590,4
20250305,140900,440622705,12590,12600,12600,12580,62
20250305,140800,439841555,12600,12580,12600,12580,2
20250305,140700,439816375,12590,12590,12590,12580,93
20250305,140600,438645815,12580,12580,12580,12580,1
20250305,140500,438633235,12560,12550,12590,12550,39
20250305,140400,438142715,12550,12550,12550,12550,154
20250305,140300,436210015,12550,12550,12550,12550,1
20250305,140200,436197465,12550,12620,12620,12550,158
20250305,140100,434213025,12540,12540,12540,12540,3
20250305,140000,434175405,12550,12580,12580,12550,56
20250305,135900,433472205,12580,12600,12600,12580,251
20250305,135800,430312065,12650,12570,12650,12570,22
20250305,135700,430033925,12640,12640,12640,12640,2
20250305,135600,430008645,12640,12640,12640,12640,0
20250305,135500,430008645,12640,12640,12640,12640,41
20250305,135400,429490405,12640,12640,12640,12640,0
20250305,135300,429490405,12640,12640,12640,12640,0
20250305,135200,429490405,12640,12620,12640,12620,22
20250305,135100,429212745,12620,12550,12630,12550,420
20250305,135000,423940105,12640,12620,12640,12620,2
20250305,134900,423914845,12640,12640,12640,12640,18
20250305,134800,423687325,12640,12640,12640,12640,32
20250305,134700,423282845,12640,12640,12640,12640,1
20250305,134600,423270205,12650,12640,12650,12640,29
20250305,134500,422903405,12540,12640,12640,12540,1162
20250305,134400,408249925,12640,12600,12640,12600,640
20250305,134300,400181175,12600,12560,12600,12540,99
20250305,134200,398937045,12560,12560,12560,12560,0
20250305,134100,398937045,12560,12560,12560,12560,20
20250305,134000,398685845,12550,12550,12550,12550,30
20250305,133900,398309345,12550,12550,12550,12550,0
20250305,133800,398309345,12550,12550,12550,12550,23
20250305,133700,398020695,12540,12540,12540,12540,18
20250305,133600,397794975,12540,12540,12540,12540,2
20250305,133500,397769895,12520,12520,12520,12520,0
20250305,133400,397769895,12520,12520,12520,12520,31
20250305,133300,397381775,12520,12540,12540,12520,48
20250305,133200,396780685,12560,12560,12560,12560,0
20250305,133100,396780685,12560,12560,12560,12560,41
20250305,133000,396265725,12530,12530,12530,12530,40
20250305,132900,395764525,12550,12550,12550,12550,0
20250305,132800,395764525,12550,12550,12550,12550,41
20250305,132700,395249975,12550,12550,12550,12550,0
20250305,132600,395249975,12550,12550,12550,12550,2
20250305,132500,395224875,12550,12550,12550,12550,18
20250305,132400,394998975,12550,12550,12550,12550,23
20250305,132300,394710325,12550,12550,12550,12550,3
20250305,132200,394672675,12550,12550,12550,12550,18
20250305,132100,394446775,12550,12550,12550,12550,22
20250305,132000,394170675,12550,12550,12550,12550,18
20250305,131900,393944775,12550,12530,12550,12530,32
20250305,131800,393543755,12500,12510,12510,12500,75
20250305,131700,392606085,12530,12510,12530,12510,121
20250305,131600,391090865,12510,12510,12510,12510,21
20250305,131500,390828155,12530,12530,12530,12530,0
20250305,131400,390828155,12530,12540,12540,12530,28
20250305,131300,390477075,12540,12540,12540,12540,19
20250305,131200,390238815,12540,12540,12540,12540,5
20250305,131100,390176115,12540,12540,12540,12540,4
20250305,131000,390125955,12530,12530,12540,12530,39
20250305,130900,389637085,12520,12520,12520,12520,0
20250305,130800,389637085,12520,12530,12530,12520,268
20250305,130700,386281595,12530,12510,12530,12510,89
20250305,130600,385166865,12520,12520,12520,12520,0
20250305,130500,385166865,12520,12520,12520,12520,0
20250305,130400,385166865,12520,12520,12520,12520,40
20250305,130300,384666065,12530,12530,12530,12530,0
20250305,130200,384666065,12530,12530,12530,12530,11
20250305,130100,384528235,12520,12520,12520,12520,16
20250305,130000,384327915,12530,12530,12530,12530,23
20250305,125900,384039725,12520,12530,12530,12520,22
20250305,125800,383764105,12520,12520,12520,12520,0
20250305,125700,383764105,12520,12520,12520,12520,10
20250305,125600,383638905,12510,12540,12540,12510,63
20250305,125500,382849955,12530,12530,12530,12530,0
20250305,125400,382849955,12530,12530,12530,12530,0
20250305,125300,382849955,12530,12530,12530,12530,18
20250305,125200,382624415,12500,12500,12500,12500,7
20250305,125100,382536915,12510,12510,12510,12510,0
20250305,125000,382536915,12510,12510,12510,12510,20
20250305,124900,382286715,12510,12510,12510,12510,18
20250305,124800,382061535,12510,12520,12520,12510,59
20250305,124700,381323255,12520,12520,12520,12520,20
20250305,124600,381072855,12490,12490,12490,12490,10
20250305,124500,380947955,12490,12500,12500,12490,62
20250305,124400,380173235,12520,12520,12520,12520,0
20250305,124300,380173235,12520,12530,12530,12520,38
20250305,124200,379697295,12530,12530,12530,12530,0
20250305,124100,379697295,12530,12530,12530,12530,0
20250305,124000,379697295,12530,12530,12530,12530,38
20250305,123900,379221155,12530,12530,12530,12530,0
20250305,123800,379221155,12530,12530,12530,12530,0
20250305,123700,379221155,12530,12530,12530,12530,29
20250305,123600,378857785,12530,12470,12530,12470,39
20250305,123500,378370135,12460,12490,12490,12460,59
20250305,123400,377633255,12540,12470,12540,12460,15
20250305,123300,377446145,12540,12470,12540,12470,27
20250305,123200,377107985,12560,12560,12560,12560,0
20250305,123100,377107985,12560,12560,12560,12560,18
20250305,123000,376881905,12560,12470,12560,12470,38
20250305,122900,376406245,12470,12540,12540,12470,1246
20250305,122800,360837985,12530,12530,12530,12530,19
20250305,122700,360599915,12530,12530,12530,12530,5
20250305,122600,360537265,12520,12530,12530,12510,43
20250305,122500,359998975,12530,12530,12530,12530,19
20250305,122400,359760905,12600,12600,12600,12600,0
20250305,122300,359760905,12600,12600,12600,12600,21
20250305,122200,359496305,12610,12610,12610,12610,19
20250305,122100,359256715,12620,12620,12620,12620,0
20250305,122000,359256715,12620,12620,12620,12620,40
20250305,121900,358751915,12620,12530,12620,12530,39
20250305,121800,358261115,12550,12550,12550,12550,0
20250305,121700,358261115,12550,12550,12550,12550,0
20250305,121600,358261115,12550,12550,12560,12550,48
20250305,121500,357658625,12550,12550,12550,12550,0
20250305,121400,357658625,12550,12550,12550,12550,0
20250305,121300,357658625,12550,12550,12550,12520,46
20250305,121200,357081355,12550,12550,12550,12550,0
20250305,121100,357081355,12550,12520,12550,12520,7
20250305,121000,356993565,12550,12550,12550,12550,18
20250305,120900,356767665,12550,12520,12550,12520,40
20250305,120800,356266235,12510,12530,12530,12510,30
20250305,120700,355890535,12520,12520,12520,12520,0
20250305,120600,355890535,12520,12550,12550,12520,56
20250305,120500,355188755,12550,12550,12550,12550,0
20250305,120400,355188755,12550,12550,12550,12550,18
20250305,120300,354962855,12570,12570,12570,12570,0
20250305,120200,354962855,12570,12540,12570,12530,431
20250305,120100,349561095,12540,12560,12560,12540,33
20250305,120000,349146895,12560,12560,12560,12560,0
20250305,115900,349146895,12560,12560,12560,12560,21
20250305,115800,348883135,12530,12570,12570,12530,45
20250305,115700,348318255,12570,12570,12570,12570,6
20250305,115600,348242835,12570,12590,12590,12570,42
20250305,115500,347714475,12540,12580,12580,12540,184
20250305,115400,345404395,12600,12600,12600,12600,19
20250305,115300,345164995,12630,12630,12630,12630,1
20250305,115200,345152365,12600,12590,12600,12590,63
20250305,115100,344358985,12560,12560,12560,12560,15
20250305,115000,344170585,12630,12630,12630,12630,0
20250305,114900,344170585,12630,12630,12630,12630,39
20250305,114800,343678015,12650,12650,12650,12650,0
20250305,114700,343678015,12650,12650,12650,12650,2
20250305,114600,343652715,12580,12580,12580,12580,18
20250305,114500,343426275,12580,12560,12580,12560,33
20250305,114400,343011375,12560,12600,12600,12560,55
20250305,114300,342319855,12590,12590,12590,12590,0
20250305,114200,342319855,12590,12590,12590,12590,384
20250305,114100,337485295,12670,12660,12670,12660,2
20250305,114000,337459965,12590,12590,12590,12570,1066
20250305,113900,324059355,12670,12600,12670,12600,22
20250305,113800,323782085,12600,12600,12600,12600,0
20250305,113700,323782085,12600,12670,12670,12600,244
20250305,113600,320707285,12600,12600,12600,12600,212
20250305,113500,318036085,12600,12630,12630,12600,163
20250305,113400,315980925,12640,12640,12640,12640,18
20250305,113300,315753405,12640,12640,12640,12640,10
20250305,113200,315627005,12650,12660,12660,12650,23
20250305,113100,315335845,12660,12660,12660,12660,18
20250305,113000,315107965,12660,12660,12660,12660,0
20250305,112900,315107965,12660,12660,12660,12660,0
20250305,112800,315107965,12660,12650,12660,12650,39
20250305,112700,314614295,12670,12670,12670,12670,0
20250305,112600,314614295,12670,12670,12670,12670,0
20250305,112500,314614295,12670,12670,12670,12670,39
20250305,112400,314120165,12670,12670,12670,12670,0
20250305,112300,314120165,12670,12670,12670,12670,0
20250305,112200,314120165,12670,12670,12670,12670,39
20250305,112100,313626035,12670,12670,12670,12670,0
20250305,112000,313626035,12670,12670,12670,12670,1
20250305,111900,313613365,12660,12660,12660,12660,18
20250305,111800,313385485,12660,12660,12660,12660,21
20250305,111700,313119625,12610,12610,12610,12610,0
20250305,111600,313119625,12610,12660,12660,12610,143
20250305,111500,311315995,12620,12610,12620,12610,57
20250305,111400,310596955,12610,12610,12610,12610,1
20250305,111300,310584345,12590,12590,12590,12550,436
20250305,111200,305098995,12610,12610,12610,12610,1
20250305,111100,305086385,12610,12640,12640,12600,73
20250305,111000,304166015,12650,12680,12690,12650,351
20250305,110900,299724085,12660,12660,12660,12660,59
20250305,110800,298977145,12690,12690,12690,12690,21
20250305,110700,298710655,12630,12630,12630,12630,40
20250305,110600,298205455,12620,12620,12620,12620,0
20250305,110500,298205455,12620,12620,12620,12620,191
20250305,110400,295795035,12610,12610,12610,12610,48
20250305,110300,295189755,12620,12620,12620,12620,0
20250305,110200,295189755,12620,12630,12630,12620,42
20250305,110100,294659575,12630,12630,12630,12630,7
20250305,110000,294571165,12620,12620,12620,12620,0
20250305,105900,294571165,12620,12650,12650,12620,692
20250305,105800,285835065,12690,12690,12690,12690,39
20250305,105700,285340155,12690,12690,12690,12690,1
20250305,105600,285327465,12660,12680,12680,12660,467
20250305,105500,279414435,12700,12680,12700,12680,18
20250305,105400,279185955,12700,12700,12700,12700,22
20250305,105300,278906555,12680,12680,12680,12680,21
20250305,105200,278640275,12680,12680,12680,12660,515
20250305,105100,272114725,12710,12710,12710,12710,21
20250305,105000,271847815,12710,12710,12710,12710,0
20250305,104900,271847815,12710,12700,12710,12700,28
20250305,104800,271492125,12710,12720,12720,12710,39
20250305,104700,270996225,12710,12700,12710,12700,384
20250305,104600,266118235,12670,12670,12670,12670,0
20250305,104500,266118235,12670,12640,12670,12640,201
20250305,104400,263576635,12670,12710,12710,12670,351
20250305,104300,259126985,12710,12710,12710,12710,18
20250305,104200,258898205,12710,12710,12710,12710,19
20250305,104100,258656715,12720,12710,12720,12710,22
20250305,104000,258377085,12710,12690,12710,12680,391
20250305,103900,253417165,12700,12690,12720,12690,426
20250305,103800,248008695,12680,12680,12690,12680,95
20250305,103700,246803845,12680,12650,12680,12650,359
20250305,103600,242260055,12640,12650,12650,12640,370
20250305,103500,237582915,12680,12650,12680,12650,267
20250305,103400,234201885,12650,12680,12680,12650,39
20250305,103300,233707905,12680,12610,12680,12610,203
20250305,103200,231146165,12610,12620,12620,12610,24
20250305,103100,230843345,12680,12610,12680,12590,352
20250305,103000,226408255,12620,12660,12680,12610,485
20250305,102900,220274965,12690,12700,12700,12660,356
20250305,102800,215767365,12690,12680,12690,12640,322
20250305,102700,211690315,12690,12690,12690,12690,21
20250305,102600,211423825,12690,12690,12690,12690,0
20250305,102500,211423825,12690,12690,12690,12690,118
20250305,102400,209926405,12690,12690,12690,12690,21
20250305,102300,209659915,12690,12690,12690,12690,0
20250305,102200,209659915,12690,12700,12700,12690,19
20250305,102100,209418795,12690,12680,12690,12680,162
20250305,102000,207363685,12680,12640,12680,12630,455
20250305,101900,201612065,12630,12630,12630,12630,10
20250305,101800,201485765,12690,12690,12690,12690,25
20250305,101700,201168515,12690,12650,12690,12640,170
20250305,101600,199014295,12630,12620,12670,12620,538
20250305,101500,192207495,12610,12610,12610,12610,109
20250305,101400,190833005,12600,12600,12600,12600,46
20250305,101300,190253405,12590,12590,12590,12590,55
20250305,101200,189560955,12590,12590,12590,12590,0
20250305,101100,189560955,12590,12590,12590,12590,0
20250305,101000,189560955,12590,12580,12590,12580,63
20250305,100900,188768175,12580,12580,12580,12490,29
20250305,100800,188405785,12490,12490,12490,12490,0
20250305,100700,188405785,12490,12590,12590,12490,118
20250305,100600,186928005,12600,12600,12600,12600,0
20250305,100500,186928005,12600,12600,12600,12600,1
20250305,100400,186915405,12600,12600,12600,12500,31
20250305,100300,186526005,12600,12490,12600,12490,40
20250305,100200,186024095,12500,12620,12620,12500,365
20250305,100100,181454595,12510,12520,12520,12510,17
20250305,100000,181241805,12520,12600,12650,12520,182
20250305,095900,178951765,12600,12600,12600,12600,40
20250305,095800,178447765,12510,12550,12550,12510,25
20250305,095700,178134295,12550,12610,12610,12480,157
20250305,095600,176170690,12520,12520,12520,12520,6
20250305,095500,176095570,12580,12650,12650,12580,1168
20250305,095400,161380250,12650,12570,12650,12570,543
20250305,095300,154554660,12590,12570,12590,12570,797
20250305,095200,144527990,12560,12560,12560,12560,138
20250305,095100,142794710,12560,12560,12560,12560,24
20250305,095000,142493270,12560,12560,12560,12560,0
20250305,094900,142493270,12560,12560,12560,12560,1
20250305,094800,142480710,12500,12420,12500,12420,1863
20250305,094700,119315760,12440,12490,12490,12440,170
20250305,094600,117200910,12410,12490,12490,12410,2
20250305,094500,117176010,12420,12420,12420,12420,12
20250305,094400,117026970,12490,12440,12490,12440,200
20250305,094300,114538920,12410,12470,12470,12410,1317
20250305,094200,98170890,12480,12480,12480,12480,0
20250305,094100,98170890,12480,12480,12480,12480,56
20250305,094000,97472010,12490,12480,12490,12480,6
20250305,093900,97397120,12490,12490,12490,12490,0
20250305,093800,97397120,12490,12500,12500,12490,2
20250305,093700,97372130,12500,12500,12510,12480,111
20250305,093600,95984740,12500,12510,12510,12500,108
20250305,093500,94634420,12570,12570,12570,12570,1
20250305,093400,94621850,12500,12500,12500,12470,334
20250305,093300,90452430,12500,12500,12500,12500,0
20250305,093200,90452430,12500,12490,12500,12490,57
20250305,093100,89740490,12490,12490,12490,12490,1
20250305,093000,89728000,12420,12490,12490,12420,380
20250305,092900,85007000,12560,12560,12560,12560,0
20250305,092800,85007000,12560,12560,12560,12560,0
20250305,092700,85007000,12560,12560,12560,12560,1
20250305,092600,84994440,12410,12570,12570,12410,3
20250305,092500,84956890,12520,12500,12580,12500,109
20250305,092400,83590800,12510,12510,12510,12510,4
20250305,092300,83540760,12380,12380,12380,12380,0
20250305,092200,83540760,12380,12380,12380,12380,0
20250305,092100,83540760,12380,12500,12500,12380,1159
20250305,092000,69138840,12500,12510,12510,12500,52
20250305,091900,68488580,12520,12510,12520,12510,40
20250305,091800,67988000,12540,12560,12560,12540,3
20250305,091700,67950360,12600,12590,12600,12590,50
20250305,091600,67320820,12610,12630,12630,12500,838
20250305,091500,56806880,12570,12580,12590,12570,914
20250305,091400,45308760,12660,12590,12670,12590,161
20250305,091300,43272990,12670,12630,12670,12560,679
20250305,091200,34734110,12730,12610,12730,12610,55
20250305,091100,34037730,12560,12560,12560,12560,0
20250305,091000,34037730,12560,12560,12560,12560,614
20250305,090900,26325890,12660,12660,12660,12660,4
20250305,090800,26275250,12660,12680,12680,12660,270
20250305,090700,22856790,12650,12680,12680,12650,104
20250305,090600,21538820,12600,12680,12680,12600,443
20250305,090500,15956860,12690,12620,12690,12610,147
20250305,090400,14101750,12700,12730,12730,12700,208
20250305,090300,11458650,12740,12720,12740,12720,51
20250305,090200,10809560,12720,12740,12740,12710,135
20250305,090100,9091260,12740,12740,12740,12740,191
20250305,090000,6657920,12710,12700,12770,12620,524
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 200200 562394625 12740 12740 12740 12740 998
3 20250305 200100 562394625 12740 12740 12740 12740 0
4 20250305 200000 562394625 12740 12740 12740 12740 0
5 20250305 195900 562394625 12740 12740 12740 12740 0
6 20250305 195800 562394625 12740 12740 12740 12740 0
7 20250305 195700 562394625 12740 12740 12740 12740 0
8 20250305 195600 562394625 12740 12740 12740 12740 0
9 20250305 195500 562394625 12740 12740 12740 12740 0
10 20250305 195400 562394625 12740 12740 12740 12740 0
11 20250305 195300 562394625 12740 12740 12740 12740 0
12 20250305 195200 562394625 12740 12740 12740 12740 0
13 20250305 195100 562394625 12740 12740 12740 12740 0
14 20250305 195000 562394625 12740 12740 12740 12740 0
15 20250305 194900 562394625 12740 12740 12740 12740 0
16 20250305 194800 562394625 12740 12740 12740 12740 0
17 20250305 194700 562394625 12740 12740 12740 12740 0
18 20250305 194600 562394625 12740 12740 12740 12740 0
19 20250305 194500 562394625 12740 12740 12740 12740 0
20 20250305 194400 562394625 12740 12740 12740 12740 0
21 20250305 194300 562394625 12740 12740 12740 12740 0
22 20250305 194200 562394625 12740 12740 12740 12740 0
23 20250305 194100 562394625 12740 12740 12740 12740 0
24 20250305 194000 562394625 12740 12740 12740 12740 0
25 20250305 193900 562394625 12740 12740 12740 12740 0
26 20250305 193800 562394625 12740 12740 12740 12740 0
27 20250305 193700 562394625 12740 12740 12740 12740 0
28 20250305 193600 562394625 12740 12740 12740 12740 0
29 20250305 193500 562394625 12740 12740 12740 12740 0
30 20250305 193400 562394625 12740 12740 12740 12740 0
31 20250305 193300 562394625 12740 12740 12740 12740 0
32 20250305 193200 562394625 12740 12740 12740 12740 998
33 20250305 193100 562394625 12740 12740 12740 12740 0
34 20250305 193000 562394625 12740 12740 12740 12740 0
35 20250305 192900 562394625 12740 12740 12740 12740 0
36 20250305 192800 562394625 12740 12740 12740 12740 0
37 20250305 192700 562394625 12740 12740 12740 12740 0
38 20250305 192600 562394625 12740 12740 12740 12740 0
39 20250305 192500 562394625 12740 12740 12740 12740 0
40 20250305 192400 562394625 12740 12740 12740 12740 0
41 20250305 192300 562394625 12740 12740 12740 12740 0
42 20250305 192200 562394625 12740 12740 12740 12740 0
43 20250305 192100 562394625 12740 12740 12740 12740 0
44 20250305 192000 562394625 12740 12740 12740 12740 0
45 20250305 191900 562394625 12740 12740 12740 12740 0
46 20250305 191800 562394625 12740 12740 12740 12740 0
47 20250305 191700 562394625 12740 12740 12740 12740 0
48 20250305 191600 562394625 12740 12740 12740 12740 0
49 20250305 191500 562394625 12740 12740 12740 12740 0
50 20250305 191400 562394625 12740 12740 12740 12740 0
51 20250305 191300 562394625 12740 12740 12740 12740 0
52 20250305 191200 562394625 12740 12740 12740 12740 0
53 20250305 191100 562394625 12740 12740 12740 12740 0
54 20250305 191000 562394625 12740 12740 12740 12740 0
55 20250305 190900 562394625 12740 12740 12740 12740 0
56 20250305 190800 562394625 12740 12740 12740 12740 0
57 20250305 190700 562394625 12740 12740 12740 12740 0
58 20250305 190600 562394625 12740 12740 12740 12740 0
59 20250305 190500 562394625 12740 12740 12740 12740 0
60 20250305 190400 562394625 12740 12740 12740 12740 0
61 20250305 190300 562394625 12740 12740 12740 12740 0
62 20250305 190200 562394625 12740 12740 12740 12740 998
63 20250305 190100 562394625 12740 12740 12740 12740 0
64 20250305 190000 562394625 12740 12740 12740 12740 0
65 20250305 185900 562394625 12740 12740 12740 12740 0
66 20250305 185800 562394625 12740 12740 12740 12740 0
67 20250305 185700 562394625 12740 12740 12740 12740 0
68 20250305 185600 562394625 12740 12740 12740 12740 0
69 20250305 185500 562394625 12740 12740 12740 12740 0
70 20250305 185400 562394625 12740 12740 12740 12740 0
71 20250305 185300 562394625 12740 12740 12740 12740 0
72 20250305 185200 562394625 12740 12740 12740 12740 0
73 20250305 185100 562394625 12740 12740 12740 12740 0
74 20250305 185000 562394625 12740 12740 12740 12740 0
75 20250305 184900 562394625 12740 12740 12740 12740 0
76 20250305 184800 562394625 12740 12740 12740 12740 0
77 20250305 184700 562394625 12740 12740 12740 12740 0
78 20250305 184600 562394625 12740 12740 12740 12740 0
79 20250305 184500 562394625 12740 12740 12740 12740 0
80 20250305 184400 562394625 12740 12740 12740 12740 0
81 20250305 184300 562394625 12740 12740 12740 12740 0
82 20250305 184200 562394625 12740 12740 12740 12740 0
83 20250305 184100 562394625 12740 12740 12740 12740 0
84 20250305 184000 562394625 12740 12740 12740 12740 0
85 20250305 183900 562394625 12740 12740 12740 12740 0
86 20250305 183800 562394625 12740 12740 12740 12740 0
87 20250305 183700 562394625 12740 12740 12740 12740 0
88 20250305 183600 562394625 12740 12740 12740 12740 0
89 20250305 183500 562394625 12740 12740 12740 12740 0
90 20250305 183400 562394625 12740 12740 12740 12740 0
91 20250305 183300 562394625 12740 12740 12740 12740 0
92 20250305 183200 562394625 12740 12740 12740 12740 998
93 20250305 183100 562394625 12740 12740 12740 12740 0
94 20250305 183000 562394625 12740 12740 12740 12740 0
95 20250305 182900 562394625 12740 12740 12740 12740 0
96 20250305 182800 562394625 12740 12740 12740 12740 0
97 20250305 182700 562394625 12740 12740 12740 12740 0
98 20250305 182600 562394625 12740 12740 12740 12740 0
99 20250305 182500 562394625 12740 12740 12740 12740 0
100 20250305 182400 562394625 12740 12740 12740 12740 0
101 20250305 182300 562394625 12740 12740 12740 12740 0
102 20250305 182200 562394625 12740 12740 12740 12740 0
103 20250305 182100 562394625 12740 12740 12740 12740 0
104 20250305 182000 562394625 12740 12740 12740 12740 0
105 20250305 181900 562394625 12740 12740 12740 12740 0
106 20250305 181800 562394625 12740 12740 12740 12740 0
107 20250305 181700 562394625 12740 12740 12740 12740 0
108 20250305 181600 562394625 12740 12740 12740 12740 0
109 20250305 181500 562394625 12740 12740 12740 12740 0
110 20250305 181400 562394625 12740 12740 12740 12740 0
111 20250305 181300 562394625 12740 12740 12740 12740 0
112 20250305 181200 562394625 12740 12740 12740 12740 0
113 20250305 181100 562394625 12740 12740 12740 12740 0
114 20250305 181000 562394625 12740 12740 12740 12740 0
115 20250305 180900 562394625 12740 12740 12740 12740 0
116 20250305 180800 562394625 12740 12740 12740 12740 0
117 20250305 180700 562394625 12740 12740 12740 12740 0
118 20250305 180600 562394625 12740 12740 12740 12740 0
119 20250305 180500 562394625 12740 12740 12740 12740 0
120 20250305 180400 562394625 12740 12740 12740 12740 0
121 20250305 180300 562394625 12740 12740 12740 12740 0
122 20250305 180200 562394625 12740 12740 12740 12740 998
123 20250305 180100 562394625 12740 12740 12740 12740 0
124 20250305 180000 562394625 12740 12740 12740 12740 0
125 20250305 175900 562394625 12740 12740 12740 12740 0
126 20250305 175800 562394625 12740 12740 12740 12740 0
127 20250305 175700 562394625 12740 12740 12740 12740 0
128 20250305 175600 562394625 12740 12740 12740 12740 0
129 20250305 175500 562394625 12740 12740 12740 12740 0
130 20250305 175400 562394625 12740 12740 12740 12740 0
131 20250305 175300 562394625 12740 12740 12740 12740 0
132 20250305 175200 562394625 12740 12740 12740 12740 0
133 20250305 175100 562394625 12740 12740 12740 12740 0
134 20250305 175000 562394625 12740 12740 12740 12740 0
135 20250305 174900 562394625 12740 12740 12740 12740 0
136 20250305 174800 562394625 12740 12740 12740 12740 0
137 20250305 174700 562394625 12740 12740 12740 12740 0
138 20250305 174600 562394625 12740 12740 12740 12740 0
139 20250305 174500 562394625 12740 12740 12740 12740 0
140 20250305 174400 562394625 12740 12740 12740 12740 0
141 20250305 174300 562394625 12740 12740 12740 12740 0
142 20250305 174200 562394625 12740 12740 12740 12740 0
143 20250305 174100 562394625 12740 12740 12740 12740 0
144 20250305 174000 562394625 12740 12740 12740 12740 0
145 20250305 173900 562394625 12740 12740 12740 12740 0
146 20250305 173800 562394625 12740 12740 12740 12740 0
147 20250305 173700 562394625 12740 12740 12740 12740 0
148 20250305 173600 562394625 12740 12740 12740 12740 0
149 20250305 173500 562394625 12740 12740 12740 12740 0
150 20250305 173400 562394625 12740 12740 12740 12740 0
151 20250305 173300 562394625 12740 12740 12740 12740 0
152 20250305 173200 562394625 12740 12740 12740 12740 998
153 20250305 173100 562394625 12740 12740 12740 12740 0
154 20250305 173000 562394625 12740 12740 12740 12740 0
155 20250305 172900 562394625 12740 12740 12740 12740 0
156 20250305 172800 562394625 12740 12740 12740 12740 0
157 20250305 172700 562394625 12740 12740 12740 12740 0
158 20250305 172600 562394625 12740 12740 12740 12740 0
159 20250305 172500 562394625 12740 12740 12740 12740 0
160 20250305 172400 562394625 12740 12740 12740 12740 0
161 20250305 172300 562394625 12740 12740 12740 12740 0
162 20250305 172200 562394625 12740 12740 12740 12740 0
163 20250305 172100 562394625 12740 12740 12740 12740 0
164 20250305 172000 562394625 12740 12740 12740 12740 0
165 20250305 171900 562394625 12740 12740 12740 12740 0
166 20250305 171800 562394625 12740 12740 12740 12740 0
167 20250305 171700 562394625 12740 12740 12740 12740 0
168 20250305 171600 562394625 12740 12740 12740 12740 0
169 20250305 171500 562394625 12740 12740 12740 12740 0
170 20250305 171400 562394625 12740 12740 12740 12740 0
171 20250305 171300 562394625 12740 12740 12740 12740 0
172 20250305 171200 562394625 12740 12740 12740 12740 0
173 20250305 171100 562394625 12740 12740 12740 12740 0
174 20250305 171000 562394625 12740 12740 12740 12740 0
175 20250305 170900 562394625 12740 12740 12740 12740 0
176 20250305 170800 562394625 12740 12740 12740 12740 0
177 20250305 170700 562394625 12740 12740 12740 12740 0
178 20250305 170600 562394625 12740 12740 12740 12740 0
179 20250305 170500 562394625 12740 12740 12740 12740 0
180 20250305 170400 562394625 12740 12740 12740 12740 0
181 20250305 170300 562394625 12740 12740 12740 12740 0
182 20250305 170200 562394625 12740 12740 12740 12740 998
183 20250305 170100 562394625 12740 12740 12740 12740 0
184 20250305 170000 562394625 12740 12740 12740 12740 0
185 20250305 165900 562394625 12740 12740 12740 12740 0
186 20250305 165800 562394625 12740 12740 12740 12740 0
187 20250305 165700 562394625 12740 12740 12740 12740 0
188 20250305 165600 562394625 12740 12740 12740 12740 0
189 20250305 165500 562394625 12740 12740 12740 12740 0
190 20250305 165400 562394625 12740 12740 12740 12740 0
191 20250305 165300 562394625 12740 12740 12740 12740 0
192 20250305 165200 562394625 12740 12740 12740 12740 0
193 20250305 165100 562394625 12740 12740 12740 12740 0
194 20250305 165000 562394625 12740 12740 12740 12740 0
195 20250305 164900 562394625 12740 12740 12740 12740 0
196 20250305 164800 562394625 12740 12740 12740 12740 0
197 20250305 164700 562394625 12740 12740 12740 12740 0
198 20250305 164600 562394625 12740 12740 12740 12740 0
199 20250305 164500 562394625 12740 12740 12740 12740 0
200 20250305 164400 562394625 12740 12740 12740 12740 0
201 20250305 164300 562394625 12740 12740 12740 12740 0
202 20250305 164200 562394625 12740 12740 12740 12740 0
203 20250305 164100 562394625 12740 12740 12740 12740 0
204 20250305 164000 562394625 12740 12740 12740 12740 0
205 20250305 163900 562394625 12740 12740 12740 12740 0
206 20250305 163800 562394625 12740 12740 12740 12740 0
207 20250305 163700 562394625 12740 12740 12740 12740 0
208 20250305 163600 562394625 12740 12740 12740 12740 0
209 20250305 163500 562394625 12740 12740 12740 12740 0
210 20250305 163400 562394625 12740 12740 12740 12740 0
211 20250305 163300 562394625 12740 12740 12740 12740 0
212 20250305 163200 562394625 12740 12740 12740 12740 998
213 20250305 163100 562394625 12740 12740 12740 12740 0
214 20250305 163000 562394625 12740 12740 12740 12740 0
215 20250305 162900 562394625 12740 12740 12740 12740 0
216 20250305 162800 562394625 12740 12740 12740 12740 0
217 20250305 162700 562394625 12740 12740 12740 12740 0
218 20250305 162600 562394625 12740 12740 12740 12740 0
219 20250305 162500 562394625 12740 12740 12740 12740 0
220 20250305 162400 562394625 12740 12740 12740 12740 0
221 20250305 162300 562394625 12740 12740 12740 12740 0
222 20250305 162200 562394625 12740 12740 12740 12740 0
223 20250305 162100 562394625 12740 12740 12740 12740 0
224 20250305 162000 562394625 12740 12740 12740 12740 0
225 20250305 161900 562394625 12740 12740 12740 12740 0
226 20250305 161800 562394625 12740 12740 12740 12740 0
227 20250305 161700 562394625 12740 12740 12740 12740 0
228 20250305 161600 562394625 12740 12740 12740 12740 0
229 20250305 161500 562394625 12740 12740 12740 12740 0
230 20250305 161400 562394625 12740 12740 12740 12740 0
231 20250305 161300 562394625 12740 12740 12740 12740 0
232 20250305 161200 562394625 12740 12740 12740 12740 0
233 20250305 161100 562394625 12740 12740 12740 12740 0
234 20250305 161000 562394625 12740 12740 12740 12740 0
235 20250305 160900 562394625 12740 12740 12740 12740 0
236 20250305 160800 562394625 12740 12740 12740 12740 0
237 20250305 160700 562394625 12740 12740 12740 12740 0
238 20250305 160600 562394625 12740 12740 12740 12740 0
239 20250305 160500 562394625 12740 12740 12740 12740 0
240 20250305 160400 562394625 12740 12740 12740 12740 0
241 20250305 160300 562394625 12740 12740 12740 12740 0
242 20250305 160200 562394625 12740 12740 12740 12740 998
243 20250305 160100 562394625 12740 12740 12740 12740 0
244 20250305 160000 562394625 12740 12740 12740 12740 0
245 20250305 155900 562394625 12740 12740 12740 12740 0
246 20250305 155800 562394625 12740 12740 12740 12740 0
247 20250305 155700 562394625 12740 12740 12740 12740 0
248 20250305 155600 562394625 12740 12740 12740 12740 0
249 20250305 155500 562394625 12740 12740 12740 12740 0
250 20250305 155400 562394625 12740 12740 12740 12740 0
251 20250305 155300 562394625 12740 12740 12740 12740 0
252 20250305 155200 562394625 12740 12740 12740 12740 0
253 20250305 155100 562394625 12740 12740 12740 12740 0
254 20250305 155000 562394625 12740 12740 12740 12740 0
255 20250305 154900 562394625 12740 12740 12740 12740 0
256 20250305 154800 562394625 12740 12740 12740 12740 0
257 20250305 154700 562394625 12740 12740 12740 12740 0
258 20250305 154600 562394625 12740 12740 12740 12740 0
259 20250305 154500 562394625 12740 12740 12740 12740 0
260 20250305 154400 562394625 12740 12740 12740 12740 0
261 20250305 154300 562394625 12740 12740 12740 12740 0
262 20250305 154200 562394625 12740 12740 12740 12740 0
263 20250305 154100 562394625 12740 12740 12740 12740 0
264 20250305 154000 562394625 12740 12740 12740 12740 0
265 20250305 153900 562394625 12740 12740 12740 12740 0
266 20250305 153800 562394625 12740 12740 12740 12740 0
267 20250305 153700 562394625 12740 12740 12740 12740 0
268 20250305 153600 562394625 12740 12740 12740 12740 0
269 20250305 153500 562394625 12740 12740 12740 12740 0
270 20250305 153400 562394625 12740 12740 12740 12740 0
271 20250305 153300 562394625 12740 12740 12740 12740 0
272 20250305 153200 562394625 12740 12740 12740 12740 998
273 20250305 153100 562394625 12740 12740 12740 12740 0
274 20250305 153000 562394625 12740 12740 12740 12740 998
275 20250305 152900 549680105 12730 12730 12730 12730 0
276 20250305 152800 549680105 12730 12730 12730 12730 0
277 20250305 152700 549680105 12730 12730 12730 12730 0
278 20250305 152600 549680105 12730 12730 12730 12730 0
279 20250305 152500 549680105 12730 12730 12730 12730 0
280 20250305 152400 549680105 12730 12730 12730 12730 0
281 20250305 152300 549680105 12730 12730 12730 12730 0
282 20250305 152200 549680105 12730 12730 12730 12730 0
283 20250305 152100 549680105 12730 12730 12730 12730 0
284 20250305 152000 549680105 12730 12730 12730 12730 0
285 20250305 151900 549680105 12730 12700 12730 12700 4
286 20250305 151800 549629245 12700 12700 12710 12700 67
287 20250305 151700 548778105 12720 12720 12730 12720 33
288 20250305 151600 548358195 12720 12740 12740 12720 102
289 20250305 151500 547060555 12740 12740 12740 12730 32
290 20250305 151400 546652895 12730 12730 12740 12730 19
291 20250305 151300 546410875 12730 12730 12740 12720 83
292 20250305 151200 545354185 12730 12660 12730 12660 537
293 20250305 151100 538545905 12670 12670 12670 12660 92
294 20250305 151000 537380885 12670 12660 12670 12660 31
295 20250305 150900 536988145 12670 12660 12670 12660 26
296 20250305 150800 536658735 12670 12640 12670 12630 506
297 20250305 150700 530261785 12620 12620 12620 12620 1
298 20250305 150600 530249165 12600 12660 12660 12600 668
299 20250305 150500 521806465 12670 12660 12670 12660 16
300 20250305 150400 521603765 12650 12660 12670 12650 132
301 20250305 150300 519931605 12650 12670 12670 12650 188
302 20250305 150200 517549665 12670 12670 12670 12670 2
303 20250305 150100 517524325 12670 12720 12720 12670 363
304 20250305 150000 512910495 12720 12720 12720 12720 12
305 20250305 145900 512757855 12710 12710 12710 12710 259
306 20250305 145800 509465965 12710 12730 12730 12710 4
307 20250305 145700 509415065 12710 12710 12710 12710 4
308 20250305 145600 509364225 12710 12720 12740 12710 394
309 20250305 145500 504354685 12710 12710 12720 12710 793
310 20250305 145400 494271475 12710 12620 12710 12610 1593
311 20250305 145300 474103385 12620 12630 12630 12620 228
312 20250305 145200 471223765 12630 12630 12630 12630 2
313 20250305 145100 471198505 12640 12660 12660 12640 6
314 20250305 145000 471122565 12660 12650 12660 12640 46
315 20250305 144900 470540425 12630 12640 12640 12630 202
316 20250305 144800 467987175 12640 12640 12640 12640 2
317 20250305 144700 467961895 12640 12640 12640 12630 116
318 20250305 144600 466495665 12630 12630 12630 12630 24
319 20250305 144500 466192545 12620 12610 12620 12610 5
320 20250305 144400 466129485 12610 12610 12610 12610 75
321 20250305 144300 465183735 12630 12630 12630 12630 46
322 20250305 144200 464602755 12610 12610 12610 12610 59
323 20250305 144100 463858765 12600 12600 12620 12600 25
324 20250305 144000 463543535 12600 12600 12600 12600 1
325 20250305 143900 463530935 12620 12620 12620 12600 42
326 20250305 143800 463000935 12610 12610 12610 12610 1
327 20250305 143700 462988325 12600 12610 12610 12600 25
328 20250305 143600 462673105 12600 12600 12600 12600 14
329 20250305 143500 462496705 12600 12600 12600 12600 19
330 20250305 143400 462257305 12590 12610 12610 12590 4
331 20250305 143300 462206905 12590 12590 12590 12590 3
332 20250305 143200 462169135 12600 12590 12600 12590 40
333 20250305 143100 461665155 12590 12600 12600 12590 3
334 20250305 143000 461627365 12600 12600 12600 12600 315
335 20250305 142900 457658365 12590 12590 12590 12590 37
336 20250305 142800 457192535 12590 12590 12590 12570 62
337 20250305 142700 456411975 12590 12580 12590 12580 18
338 20250305 142600 456185375 12590 12590 12600 12570 40
339 20250305 142500 455681785 12560 12560 12560 12560 4
340 20250305 142400 455631545 12600 12590 12600 12590 19
341 20250305 142300 455392245 12580 12580 12580 12580 2
342 20250305 142200 455367085 12570 12600 12600 12570 21
343 20250305 142100 455102515 12570 12600 12600 12570 21
344 20250305 142000 454838005 12590 12590 12600 12590 197
345 20250305 141900 452357675 12590 12580 12590 12580 22
346 20250305 141800 452080895 12540 12550 12550 12540 309
347 20250305 141700 448205965 12540 12590 12590 12540 505
348 20250305 141600 441857815 12590 12590 12590 12590 2
349 20250305 141500 441832635 12600 12620 12620 12600 24
350 20250305 141400 441530195 12610 12600 12610 12600 18
351 20250305 141300 441303305 12590 12590 12590 12590 5
352 20250305 141200 441240355 12610 12610 12610 12590 23
353 20250305 141100 440950345 12610 12620 12620 12600 22
354 20250305 141000 440673115 12590 12600 12630 12590 4
355 20250305 140900 440622705 12590 12600 12600 12580 62
356 20250305 140800 439841555 12600 12580 12600 12580 2
357 20250305 140700 439816375 12590 12590 12590 12580 93
358 20250305 140600 438645815 12580 12580 12580 12580 1
359 20250305 140500 438633235 12560 12550 12590 12550 39
360 20250305 140400 438142715 12550 12550 12550 12550 154
361 20250305 140300 436210015 12550 12550 12550 12550 1
362 20250305 140200 436197465 12550 12620 12620 12550 158
363 20250305 140100 434213025 12540 12540 12540 12540 3
364 20250305 140000 434175405 12550 12580 12580 12550 56
365 20250305 135900 433472205 12580 12600 12600 12580 251
366 20250305 135800 430312065 12650 12570 12650 12570 22
367 20250305 135700 430033925 12640 12640 12640 12640 2
368 20250305 135600 430008645 12640 12640 12640 12640 0
369 20250305 135500 430008645 12640 12640 12640 12640 41
370 20250305 135400 429490405 12640 12640 12640 12640 0
371 20250305 135300 429490405 12640 12640 12640 12640 0
372 20250305 135200 429490405 12640 12620 12640 12620 22
373 20250305 135100 429212745 12620 12550 12630 12550 420
374 20250305 135000 423940105 12640 12620 12640 12620 2
375 20250305 134900 423914845 12640 12640 12640 12640 18
376 20250305 134800 423687325 12640 12640 12640 12640 32
377 20250305 134700 423282845 12640 12640 12640 12640 1
378 20250305 134600 423270205 12650 12640 12650 12640 29
379 20250305 134500 422903405 12540 12640 12640 12540 1162
380 20250305 134400 408249925 12640 12600 12640 12600 640
381 20250305 134300 400181175 12600 12560 12600 12540 99
382 20250305 134200 398937045 12560 12560 12560 12560 0
383 20250305 134100 398937045 12560 12560 12560 12560 20
384 20250305 134000 398685845 12550 12550 12550 12550 30
385 20250305 133900 398309345 12550 12550 12550 12550 0
386 20250305 133800 398309345 12550 12550 12550 12550 23
387 20250305 133700 398020695 12540 12540 12540 12540 18
388 20250305 133600 397794975 12540 12540 12540 12540 2
389 20250305 133500 397769895 12520 12520 12520 12520 0
390 20250305 133400 397769895 12520 12520 12520 12520 31
391 20250305 133300 397381775 12520 12540 12540 12520 48
392 20250305 133200 396780685 12560 12560 12560 12560 0
393 20250305 133100 396780685 12560 12560 12560 12560 41
394 20250305 133000 396265725 12530 12530 12530 12530 40
395 20250305 132900 395764525 12550 12550 12550 12550 0
396 20250305 132800 395764525 12550 12550 12550 12550 41
397 20250305 132700 395249975 12550 12550 12550 12550 0
398 20250305 132600 395249975 12550 12550 12550 12550 2
399 20250305 132500 395224875 12550 12550 12550 12550 18
400 20250305 132400 394998975 12550 12550 12550 12550 23
401 20250305 132300 394710325 12550 12550 12550 12550 3
402 20250305 132200 394672675 12550 12550 12550 12550 18
403 20250305 132100 394446775 12550 12550 12550 12550 22
404 20250305 132000 394170675 12550 12550 12550 12550 18
405 20250305 131900 393944775 12550 12530 12550 12530 32
406 20250305 131800 393543755 12500 12510 12510 12500 75
407 20250305 131700 392606085 12530 12510 12530 12510 121
408 20250305 131600 391090865 12510 12510 12510 12510 21
409 20250305 131500 390828155 12530 12530 12530 12530 0
410 20250305 131400 390828155 12530 12540 12540 12530 28
411 20250305 131300 390477075 12540 12540 12540 12540 19
412 20250305 131200 390238815 12540 12540 12540 12540 5
413 20250305 131100 390176115 12540 12540 12540 12540 4
414 20250305 131000 390125955 12530 12530 12540 12530 39
415 20250305 130900 389637085 12520 12520 12520 12520 0
416 20250305 130800 389637085 12520 12530 12530 12520 268
417 20250305 130700 386281595 12530 12510 12530 12510 89
418 20250305 130600 385166865 12520 12520 12520 12520 0
419 20250305 130500 385166865 12520 12520 12520 12520 0
420 20250305 130400 385166865 12520 12520 12520 12520 40
421 20250305 130300 384666065 12530 12530 12530 12530 0
422 20250305 130200 384666065 12530 12530 12530 12530 11
423 20250305 130100 384528235 12520 12520 12520 12520 16
424 20250305 130000 384327915 12530 12530 12530 12530 23
425 20250305 125900 384039725 12520 12530 12530 12520 22
426 20250305 125800 383764105 12520 12520 12520 12520 0
427 20250305 125700 383764105 12520 12520 12520 12520 10
428 20250305 125600 383638905 12510 12540 12540 12510 63
429 20250305 125500 382849955 12530 12530 12530 12530 0
430 20250305 125400 382849955 12530 12530 12530 12530 0
431 20250305 125300 382849955 12530 12530 12530 12530 18
432 20250305 125200 382624415 12500 12500 12500 12500 7
433 20250305 125100 382536915 12510 12510 12510 12510 0
434 20250305 125000 382536915 12510 12510 12510 12510 20
435 20250305 124900 382286715 12510 12510 12510 12510 18
436 20250305 124800 382061535 12510 12520 12520 12510 59
437 20250305 124700 381323255 12520 12520 12520 12520 20
438 20250305 124600 381072855 12490 12490 12490 12490 10
439 20250305 124500 380947955 12490 12500 12500 12490 62
440 20250305 124400 380173235 12520 12520 12520 12520 0
441 20250305 124300 380173235 12520 12530 12530 12520 38
442 20250305 124200 379697295 12530 12530 12530 12530 0
443 20250305 124100 379697295 12530 12530 12530 12530 0
444 20250305 124000 379697295 12530 12530 12530 12530 38
445 20250305 123900 379221155 12530 12530 12530 12530 0
446 20250305 123800 379221155 12530 12530 12530 12530 0
447 20250305 123700 379221155 12530 12530 12530 12530 29
448 20250305 123600 378857785 12530 12470 12530 12470 39
449 20250305 123500 378370135 12460 12490 12490 12460 59
450 20250305 123400 377633255 12540 12470 12540 12460 15
451 20250305 123300 377446145 12540 12470 12540 12470 27
452 20250305 123200 377107985 12560 12560 12560 12560 0
453 20250305 123100 377107985 12560 12560 12560 12560 18
454 20250305 123000 376881905 12560 12470 12560 12470 38
455 20250305 122900 376406245 12470 12540 12540 12470 1246
456 20250305 122800 360837985 12530 12530 12530 12530 19
457 20250305 122700 360599915 12530 12530 12530 12530 5
458 20250305 122600 360537265 12520 12530 12530 12510 43
459 20250305 122500 359998975 12530 12530 12530 12530 19
460 20250305 122400 359760905 12600 12600 12600 12600 0
461 20250305 122300 359760905 12600 12600 12600 12600 21
462 20250305 122200 359496305 12610 12610 12610 12610 19
463 20250305 122100 359256715 12620 12620 12620 12620 0
464 20250305 122000 359256715 12620 12620 12620 12620 40
465 20250305 121900 358751915 12620 12530 12620 12530 39
466 20250305 121800 358261115 12550 12550 12550 12550 0
467 20250305 121700 358261115 12550 12550 12550 12550 0
468 20250305 121600 358261115 12550 12550 12560 12550 48
469 20250305 121500 357658625 12550 12550 12550 12550 0
470 20250305 121400 357658625 12550 12550 12550 12550 0
471 20250305 121300 357658625 12550 12550 12550 12520 46
472 20250305 121200 357081355 12550 12550 12550 12550 0
473 20250305 121100 357081355 12550 12520 12550 12520 7
474 20250305 121000 356993565 12550 12550 12550 12550 18
475 20250305 120900 356767665 12550 12520 12550 12520 40
476 20250305 120800 356266235 12510 12530 12530 12510 30
477 20250305 120700 355890535 12520 12520 12520 12520 0
478 20250305 120600 355890535 12520 12550 12550 12520 56
479 20250305 120500 355188755 12550 12550 12550 12550 0
480 20250305 120400 355188755 12550 12550 12550 12550 18
481 20250305 120300 354962855 12570 12570 12570 12570 0
482 20250305 120200 354962855 12570 12540 12570 12530 431
483 20250305 120100 349561095 12540 12560 12560 12540 33
484 20250305 120000 349146895 12560 12560 12560 12560 0
485 20250305 115900 349146895 12560 12560 12560 12560 21
486 20250305 115800 348883135 12530 12570 12570 12530 45
487 20250305 115700 348318255 12570 12570 12570 12570 6
488 20250305 115600 348242835 12570 12590 12590 12570 42
489 20250305 115500 347714475 12540 12580 12580 12540 184
490 20250305 115400 345404395 12600 12600 12600 12600 19
491 20250305 115300 345164995 12630 12630 12630 12630 1
492 20250305 115200 345152365 12600 12590 12600 12590 63
493 20250305 115100 344358985 12560 12560 12560 12560 15
494 20250305 115000 344170585 12630 12630 12630 12630 0
495 20250305 114900 344170585 12630 12630 12630 12630 39
496 20250305 114800 343678015 12650 12650 12650 12650 0
497 20250305 114700 343678015 12650 12650 12650 12650 2
498 20250305 114600 343652715 12580 12580 12580 12580 18
499 20250305 114500 343426275 12580 12560 12580 12560 33
500 20250305 114400 343011375 12560 12600 12600 12560 55
501 20250305 114300 342319855 12590 12590 12590 12590 0
502 20250305 114200 342319855 12590 12590 12590 12590 384
503 20250305 114100 337485295 12670 12660 12670 12660 2
504 20250305 114000 337459965 12590 12590 12590 12570 1066
505 20250305 113900 324059355 12670 12600 12670 12600 22
506 20250305 113800 323782085 12600 12600 12600 12600 0
507 20250305 113700 323782085 12600 12670 12670 12600 244
508 20250305 113600 320707285 12600 12600 12600 12600 212
509 20250305 113500 318036085 12600 12630 12630 12600 163
510 20250305 113400 315980925 12640 12640 12640 12640 18
511 20250305 113300 315753405 12640 12640 12640 12640 10
512 20250305 113200 315627005 12650 12660 12660 12650 23
513 20250305 113100 315335845 12660 12660 12660 12660 18
514 20250305 113000 315107965 12660 12660 12660 12660 0
515 20250305 112900 315107965 12660 12660 12660 12660 0
516 20250305 112800 315107965 12660 12650 12660 12650 39
517 20250305 112700 314614295 12670 12670 12670 12670 0
518 20250305 112600 314614295 12670 12670 12670 12670 0
519 20250305 112500 314614295 12670 12670 12670 12670 39
520 20250305 112400 314120165 12670 12670 12670 12670 0
521 20250305 112300 314120165 12670 12670 12670 12670 0
522 20250305 112200 314120165 12670 12670 12670 12670 39
523 20250305 112100 313626035 12670 12670 12670 12670 0
524 20250305 112000 313626035 12670 12670 12670 12670 1
525 20250305 111900 313613365 12660 12660 12660 12660 18
526 20250305 111800 313385485 12660 12660 12660 12660 21
527 20250305 111700 313119625 12610 12610 12610 12610 0
528 20250305 111600 313119625 12610 12660 12660 12610 143
529 20250305 111500 311315995 12620 12610 12620 12610 57
530 20250305 111400 310596955 12610 12610 12610 12610 1
531 20250305 111300 310584345 12590 12590 12590 12550 436
532 20250305 111200 305098995 12610 12610 12610 12610 1
533 20250305 111100 305086385 12610 12640 12640 12600 73
534 20250305 111000 304166015 12650 12680 12690 12650 351
535 20250305 110900 299724085 12660 12660 12660 12660 59
536 20250305 110800 298977145 12690 12690 12690 12690 21
537 20250305 110700 298710655 12630 12630 12630 12630 40
538 20250305 110600 298205455 12620 12620 12620 12620 0
539 20250305 110500 298205455 12620 12620 12620 12620 191
540 20250305 110400 295795035 12610 12610 12610 12610 48
541 20250305 110300 295189755 12620 12620 12620 12620 0
542 20250305 110200 295189755 12620 12630 12630 12620 42
543 20250305 110100 294659575 12630 12630 12630 12630 7
544 20250305 110000 294571165 12620 12620 12620 12620 0
545 20250305 105900 294571165 12620 12650 12650 12620 692
546 20250305 105800 285835065 12690 12690 12690 12690 39
547 20250305 105700 285340155 12690 12690 12690 12690 1
548 20250305 105600 285327465 12660 12680 12680 12660 467
549 20250305 105500 279414435 12700 12680 12700 12680 18
550 20250305 105400 279185955 12700 12700 12700 12700 22
551 20250305 105300 278906555 12680 12680 12680 12680 21
552 20250305 105200 278640275 12680 12680 12680 12660 515
553 20250305 105100 272114725 12710 12710 12710 12710 21
554 20250305 105000 271847815 12710 12710 12710 12710 0
555 20250305 104900 271847815 12710 12700 12710 12700 28
556 20250305 104800 271492125 12710 12720 12720 12710 39
557 20250305 104700 270996225 12710 12700 12710 12700 384
558 20250305 104600 266118235 12670 12670 12670 12670 0
559 20250305 104500 266118235 12670 12640 12670 12640 201
560 20250305 104400 263576635 12670 12710 12710 12670 351
561 20250305 104300 259126985 12710 12710 12710 12710 18
562 20250305 104200 258898205 12710 12710 12710 12710 19
563 20250305 104100 258656715 12720 12710 12720 12710 22
564 20250305 104000 258377085 12710 12690 12710 12680 391
565 20250305 103900 253417165 12700 12690 12720 12690 426
566 20250305 103800 248008695 12680 12680 12690 12680 95
567 20250305 103700 246803845 12680 12650 12680 12650 359
568 20250305 103600 242260055 12640 12650 12650 12640 370
569 20250305 103500 237582915 12680 12650 12680 12650 267
570 20250305 103400 234201885 12650 12680 12680 12650 39
571 20250305 103300 233707905 12680 12610 12680 12610 203
572 20250305 103200 231146165 12610 12620 12620 12610 24
573 20250305 103100 230843345 12680 12610 12680 12590 352
574 20250305 103000 226408255 12620 12660 12680 12610 485
575 20250305 102900 220274965 12690 12700 12700 12660 356
576 20250305 102800 215767365 12690 12680 12690 12640 322
577 20250305 102700 211690315 12690 12690 12690 12690 21
578 20250305 102600 211423825 12690 12690 12690 12690 0
579 20250305 102500 211423825 12690 12690 12690 12690 118
580 20250305 102400 209926405 12690 12690 12690 12690 21
581 20250305 102300 209659915 12690 12690 12690 12690 0
582 20250305 102200 209659915 12690 12700 12700 12690 19
583 20250305 102100 209418795 12690 12680 12690 12680 162
584 20250305 102000 207363685 12680 12640 12680 12630 455
585 20250305 101900 201612065 12630 12630 12630 12630 10
586 20250305 101800 201485765 12690 12690 12690 12690 25
587 20250305 101700 201168515 12690 12650 12690 12640 170
588 20250305 101600 199014295 12630 12620 12670 12620 538
589 20250305 101500 192207495 12610 12610 12610 12610 109
590 20250305 101400 190833005 12600 12600 12600 12600 46
591 20250305 101300 190253405 12590 12590 12590 12590 55
592 20250305 101200 189560955 12590 12590 12590 12590 0
593 20250305 101100 189560955 12590 12590 12590 12590 0
594 20250305 101000 189560955 12590 12580 12590 12580 63
595 20250305 100900 188768175 12580 12580 12580 12490 29
596 20250305 100800 188405785 12490 12490 12490 12490 0
597 20250305 100700 188405785 12490 12590 12590 12490 118
598 20250305 100600 186928005 12600 12600 12600 12600 0
599 20250305 100500 186928005 12600 12600 12600 12600 1
600 20250305 100400 186915405 12600 12600 12600 12500 31
601 20250305 100300 186526005 12600 12490 12600 12490 40
602 20250305 100200 186024095 12500 12620 12620 12500 365
603 20250305 100100 181454595 12510 12520 12520 12510 17
604 20250305 100000 181241805 12520 12600 12650 12520 182
605 20250305 095900 178951765 12600 12600 12600 12600 40
606 20250305 095800 178447765 12510 12550 12550 12510 25
607 20250305 095700 178134295 12550 12610 12610 12480 157
608 20250305 095600 176170690 12520 12520 12520 12520 6
609 20250305 095500 176095570 12580 12650 12650 12580 1168
610 20250305 095400 161380250 12650 12570 12650 12570 543
611 20250305 095300 154554660 12590 12570 12590 12570 797
612 20250305 095200 144527990 12560 12560 12560 12560 138
613 20250305 095100 142794710 12560 12560 12560 12560 24
614 20250305 095000 142493270 12560 12560 12560 12560 0
615 20250305 094900 142493270 12560 12560 12560 12560 1
616 20250305 094800 142480710 12500 12420 12500 12420 1863
617 20250305 094700 119315760 12440 12490 12490 12440 170
618 20250305 094600 117200910 12410 12490 12490 12410 2
619 20250305 094500 117176010 12420 12420 12420 12420 12
620 20250305 094400 117026970 12490 12440 12490 12440 200
621 20250305 094300 114538920 12410 12470 12470 12410 1317
622 20250305 094200 98170890 12480 12480 12480 12480 0
623 20250305 094100 98170890 12480 12480 12480 12480 56
624 20250305 094000 97472010 12490 12480 12490 12480 6
625 20250305 093900 97397120 12490 12490 12490 12490 0
626 20250305 093800 97397120 12490 12500 12500 12490 2
627 20250305 093700 97372130 12500 12500 12510 12480 111
628 20250305 093600 95984740 12500 12510 12510 12500 108
629 20250305 093500 94634420 12570 12570 12570 12570 1
630 20250305 093400 94621850 12500 12500 12500 12470 334
631 20250305 093300 90452430 12500 12500 12500 12500 0
632 20250305 093200 90452430 12500 12490 12500 12490 57
633 20250305 093100 89740490 12490 12490 12490 12490 1
634 20250305 093000 89728000 12420 12490 12490 12420 380
635 20250305 092900 85007000 12560 12560 12560 12560 0
636 20250305 092800 85007000 12560 12560 12560 12560 0
637 20250305 092700 85007000 12560 12560 12560 12560 1
638 20250305 092600 84994440 12410 12570 12570 12410 3
639 20250305 092500 84956890 12520 12500 12580 12500 109
640 20250305 092400 83590800 12510 12510 12510 12510 4
641 20250305 092300 83540760 12380 12380 12380 12380 0
642 20250305 092200 83540760 12380 12380 12380 12380 0
643 20250305 092100 83540760 12380 12500 12500 12380 1159
644 20250305 092000 69138840 12500 12510 12510 12500 52
645 20250305 091900 68488580 12520 12510 12520 12510 40
646 20250305 091800 67988000 12540 12560 12560 12540 3
647 20250305 091700 67950360 12600 12590 12600 12590 50
648 20250305 091600 67320820 12610 12630 12630 12500 838
649 20250305 091500 56806880 12570 12580 12590 12570 914
650 20250305 091400 45308760 12660 12590 12670 12590 161
651 20250305 091300 43272990 12670 12630 12670 12560 679
652 20250305 091200 34734110 12730 12610 12730 12610 55
653 20250305 091100 34037730 12560 12560 12560 12560 0
654 20250305 091000 34037730 12560 12560 12560 12560 614
655 20250305 090900 26325890 12660 12660 12660 12660 4
656 20250305 090800 26275250 12660 12680 12680 12660 270
657 20250305 090700 22856790 12650 12680 12680 12650 104
658 20250305 090600 21538820 12600 12680 12680 12600 443
659 20250305 090500 15956860 12690 12620 12690 12610 147
660 20250305 090400 14101750 12700 12730 12730 12700 208
661 20250305 090300 11458650 12740 12720 12740 12720 51
662 20250305 090200 10809560 12720 12740 12740 12710 135
663 20250305 090100 9091260 12740 12740 12740 12740 191
664 20250305 090000 6657920 12710 12700 12770 12620 524