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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

643
055490/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,194100,61094270,13770,13770,13770,13770,133
20250313,194000,61094270,13770,13770,13770,13770,0
20250313,193900,61094270,13770,13770,13770,13770,0
20250313,193800,61094270,13770,13770,13770,13770,0
20250313,193700,61094270,13770,13770,13770,13770,0
20250313,193600,61094270,13770,13770,13770,13770,0
20250313,193500,61094270,13770,13770,13770,13770,0
20250313,193400,61094270,13770,13770,13770,13770,0
20250313,193300,61094270,13770,13770,13770,13770,0
20250313,193200,61094270,13770,13770,13770,13770,0
20250313,193100,61094270,13770,13770,13770,13770,0
20250313,193000,61094270,13770,13770,13770,13770,0
20250313,192900,61094270,13770,13770,13770,13770,0
20250313,192800,61094270,13770,13770,13770,13770,0
20250313,192700,61094270,13770,13770,13770,13770,0
20250313,192600,61094270,13770,13770,13770,13770,0
20250313,192500,61094270,13770,13770,13770,13770,0
20250313,192400,61094270,13770,13770,13770,13770,0
20250313,192300,61094270,13770,13770,13770,13770,0
20250313,192200,61094270,13770,13770,13770,13770,0
20250313,192100,61094270,13770,13770,13770,13770,0
20250313,192000,61094270,13770,13770,13770,13770,0
20250313,191900,61094270,13770,13770,13770,13770,0
20250313,191800,61094270,13770,13770,13770,13770,0
20250313,191700,61094270,13770,13770,13770,13770,0
20250313,191600,61094270,13770,13770,13770,13770,0
20250313,191500,61094270,13770,13770,13770,13770,0
20250313,191400,61094270,13770,13770,13770,13770,0
20250313,191300,61094270,13770,13770,13770,13770,0
20250313,191200,61094270,13770,13770,13770,13770,0
20250313,191100,61094270,13770,13770,13770,13770,133
20250313,191000,61094270,13770,13770,13770,13770,0
20250313,190900,61094270,13770,13770,13770,13770,0
20250313,190800,61094270,13770,13770,13770,13770,0
20250313,190700,61094270,13770,13770,13770,13770,0
20250313,190600,61094270,13770,13770,13770,13770,0
20250313,190500,61094270,13770,13770,13770,13770,0
20250313,190400,61094270,13770,13770,13770,13770,0
20250313,190300,61094270,13770,13770,13770,13770,0
20250313,190200,61094270,13770,13770,13770,13770,0
20250313,190100,61094270,13770,13770,13770,13770,0
20250313,190000,61094270,13770,13770,13770,13770,0
20250313,185900,61094270,13770,13770,13770,13770,0
20250313,185800,61094270,13770,13770,13770,13770,0
20250313,185700,61094270,13770,13770,13770,13770,0
20250313,185600,61094270,13770,13770,13770,13770,0
20250313,185500,61094270,13770,13770,13770,13770,0
20250313,185400,61094270,13770,13770,13770,13770,0
20250313,185300,61094270,13770,13770,13770,13770,0
20250313,185200,61094270,13770,13770,13770,13770,0
20250313,185100,61094270,13770,13770,13770,13770,0
20250313,185000,61094270,13770,13770,13770,13770,0
20250313,184900,61094270,13770,13770,13770,13770,0
20250313,184800,61094270,13770,13770,13770,13770,0
20250313,184700,61094270,13770,13770,13770,13770,0
20250313,184600,61094270,13770,13770,13770,13770,0
20250313,184500,61094270,13770,13770,13770,13770,0
20250313,184400,61094270,13770,13770,13770,13770,0
20250313,184300,61094270,13770,13770,13770,13770,0
20250313,184200,61094270,13770,13770,13770,13770,0
20250313,184100,61094270,13770,13770,13770,13770,133
20250313,184000,61094270,13770,13770,13770,13770,0
20250313,183900,61094270,13770,13770,13770,13770,0
20250313,183800,61094270,13770,13770,13770,13770,0
20250313,183700,61094270,13770,13770,13770,13770,0
20250313,183600,61094270,13770,13770,13770,13770,0
20250313,183500,61094270,13770,13770,13770,13770,0
20250313,183400,61094270,13770,13770,13770,13770,0
20250313,183300,61094270,13770,13770,13770,13770,0
20250313,183200,61094270,13770,13770,13770,13770,0
20250313,183100,61094270,13770,13770,13770,13770,0
20250313,183000,61094270,13770,13770,13770,13770,0
20250313,182900,61094270,13770,13770,13770,13770,0
20250313,182800,61094270,13770,13770,13770,13770,0
20250313,182700,61094270,13770,13770,13770,13770,0
20250313,182600,61094270,13770,13770,13770,13770,0
20250313,182500,61094270,13770,13770,13770,13770,0
20250313,182400,61094270,13770,13770,13770,13770,0
20250313,182300,61094270,13770,13770,13770,13770,0
20250313,182200,61094270,13770,13770,13770,13770,0
20250313,182100,61094270,13770,13770,13770,13770,0
20250313,182000,61094270,13770,13770,13770,13770,0
20250313,181900,61094270,13770,13770,13770,13770,0
20250313,181800,61094270,13770,13770,13770,13770,0
20250313,181700,61094270,13770,13770,13770,13770,0
20250313,181600,61094270,13770,13770,13770,13770,0
20250313,181500,61094270,13770,13770,13770,13770,0
20250313,181400,61094270,13770,13770,13770,13770,0
20250313,181300,61094270,13770,13770,13770,13770,0
20250313,181200,61094270,13770,13770,13770,13770,0
20250313,181100,61094270,13770,13770,13770,13770,133
20250313,181000,61094270,13770,13770,13770,13770,0
20250313,180900,61094270,13770,13770,13770,13770,0
20250313,180800,61094270,13770,13770,13770,13770,0
20250313,180700,61094270,13770,13770,13770,13770,0
20250313,180600,61094270,13770,13770,13770,13770,0
20250313,180500,61094270,13770,13770,13770,13770,0
20250313,180400,61094270,13770,13770,13770,13770,0
20250313,180300,61094270,13770,13770,13770,13770,0
20250313,180200,61094270,13770,13770,13770,13770,0
20250313,180100,61094270,13770,13770,13770,13770,0
20250313,180000,61094270,13770,13770,13770,13770,0
20250313,175900,61094270,13770,13770,13770,13770,0
20250313,175800,61094270,13770,13770,13770,13770,0
20250313,175700,61094270,13770,13770,13770,13770,0
20250313,175600,61094270,13770,13770,13770,13770,0
20250313,175500,61094270,13770,13770,13770,13770,0
20250313,175400,61094270,13770,13770,13770,13770,0
20250313,175300,61094270,13770,13770,13770,13770,0
20250313,175200,61094270,13770,13770,13770,13770,0
20250313,175100,61094270,13770,13770,13770,13770,0
20250313,175000,61094270,13770,13770,13770,13770,0
20250313,174900,61094270,13770,13770,13770,13770,0
20250313,174800,61094270,13770,13770,13770,13770,0
20250313,174700,61094270,13770,13770,13770,13770,0
20250313,174600,61094270,13770,13770,13770,13770,0
20250313,174500,61094270,13770,13770,13770,13770,0
20250313,174400,61094270,13770,13770,13770,13770,0
20250313,174300,61094270,13770,13770,13770,13770,0
20250313,174200,61094270,13770,13770,13770,13770,0
20250313,174100,61094270,13770,13770,13770,13770,133
20250313,174000,61094270,13770,13770,13770,13770,0
20250313,173900,61094270,13770,13770,13770,13770,0
20250313,173800,61094270,13770,13770,13770,13770,0
20250313,173700,61094270,13770,13770,13770,13770,0
20250313,173600,61094270,13770,13770,13770,13770,0
20250313,173500,61094270,13770,13770,13770,13770,0
20250313,173400,61094270,13770,13770,13770,13770,0
20250313,173300,61094270,13770,13770,13770,13770,0
20250313,173200,61094270,13770,13770,13770,13770,0
20250313,173100,61094270,13770,13770,13770,13770,0
20250313,173000,61094270,13770,13770,13770,13770,0
20250313,172900,61094270,13770,13770,13770,13770,0
20250313,172800,61094270,13770,13770,13770,13770,0
20250313,172700,61094270,13770,13770,13770,13770,0
20250313,172600,61094270,13770,13770,13770,13770,0
20250313,172500,61094270,13770,13770,13770,13770,0
20250313,172400,61094270,13770,13770,13770,13770,0
20250313,172300,61094270,13770,13770,13770,13770,0
20250313,172200,61094270,13770,13770,13770,13770,0
20250313,172100,61094270,13770,13770,13770,13770,0
20250313,172000,61094270,13770,13770,13770,13770,0
20250313,171900,61094270,13770,13770,13770,13770,0
20250313,171800,61094270,13770,13770,13770,13770,0
20250313,171700,61094270,13770,13770,13770,13770,0
20250313,171600,61094270,13770,13770,13770,13770,0
20250313,171500,61094270,13770,13770,13770,13770,0
20250313,171400,61094270,13770,13770,13770,13770,0
20250313,171300,61094270,13770,13770,13770,13770,0
20250313,171200,61094270,13770,13770,13770,13770,0
20250313,171100,61094270,13770,13770,13770,13770,133
20250313,171000,61094270,13770,13770,13770,13770,0
20250313,170900,61094270,13770,13770,13770,13770,0
20250313,170800,61094270,13770,13770,13770,13770,0
20250313,170700,61094270,13770,13770,13770,13770,0
20250313,170600,61094270,13770,13770,13770,13770,0
20250313,170500,61094270,13770,13770,13770,13770,0
20250313,170400,61094270,13770,13770,13770,13770,0
20250313,170300,61094270,13770,13770,13770,13770,0
20250313,170200,61094270,13770,13770,13770,13770,0
20250313,170100,61094270,13770,13770,13770,13770,0
20250313,170000,61094270,13770,13770,13770,13770,0
20250313,165900,61094270,13770,13770,13770,13770,0
20250313,165800,61094270,13770,13770,13770,13770,0
20250313,165700,61094270,13770,13770,13770,13770,0
20250313,165600,61094270,13770,13770,13770,13770,0
20250313,165500,61094270,13770,13770,13770,13770,0
20250313,165400,61094270,13770,13770,13770,13770,0
20250313,165300,61094270,13770,13770,13770,13770,0
20250313,165200,61094270,13770,13770,13770,13770,0
20250313,165100,61094270,13770,13770,13770,13770,0
20250313,165000,61094270,13770,13770,13770,13770,0
20250313,164900,61094270,13770,13770,13770,13770,0
20250313,164800,61094270,13770,13770,13770,13770,0
20250313,164700,61094270,13770,13770,13770,13770,0
20250313,164600,61094270,13770,13770,13770,13770,0
20250313,164500,61094270,13770,13770,13770,13770,0
20250313,164400,61094270,13770,13770,13770,13770,0
20250313,164300,61094270,13770,13770,13770,13770,0
20250313,164200,61094270,13770,13770,13770,13770,0
20250313,164100,61094270,13770,13770,13770,13770,133
20250313,164000,61094270,13770,13770,13770,13770,0
20250313,163900,61094270,13770,13770,13770,13770,0
20250313,163800,61094270,13770,13770,13770,13770,0
20250313,163700,61094270,13770,13770,13770,13770,0
20250313,163600,61094270,13770,13770,13770,13770,0
20250313,163500,61094270,13770,13770,13770,13770,0
20250313,163400,61094270,13770,13770,13770,13770,0
20250313,163300,61094270,13770,13770,13770,13770,0
20250313,163200,61094270,13770,13770,13770,13770,0
20250313,163100,61094270,13770,13770,13770,13770,0
20250313,163000,61094270,13770,13770,13770,13770,0
20250313,162900,61094270,13770,13770,13770,13770,0
20250313,162800,61094270,13770,13770,13770,13770,0
20250313,162700,61094270,13770,13770,13770,13770,0
20250313,162600,61094270,13770,13770,13770,13770,0
20250313,162500,61094270,13770,13770,13770,13770,0
20250313,162400,61094270,13770,13770,13770,13770,0
20250313,162300,61094270,13770,13770,13770,13770,0
20250313,162200,61094270,13770,13770,13770,13770,0
20250313,162100,61094270,13770,13770,13770,13770,0
20250313,162000,61094270,13770,13770,13770,13770,0
20250313,161900,61094270,13770,13770,13770,13770,0
20250313,161800,61094270,13770,13770,13770,13770,0
20250313,161700,61094270,13770,13770,13770,13770,0
20250313,161600,61094270,13770,13770,13770,13770,0
20250313,161500,61094270,13770,13770,13770,13770,0
20250313,161400,61094270,13770,13770,13770,13770,0
20250313,161300,61094270,13770,13770,13770,13770,0
20250313,161200,61094270,13770,13770,13770,13770,0
20250313,161100,61094270,13770,13770,13770,13770,133
20250313,161000,61094270,13770,13770,13770,13770,0
20250313,160900,61094270,13770,13770,13770,13770,0
20250313,160800,61094270,13770,13770,13770,13770,0
20250313,160700,61094270,13770,13770,13770,13770,0
20250313,160600,61094270,13770,13770,13770,13770,0
20250313,160500,61094270,13770,13770,13770,13770,0
20250313,160400,61094270,13770,13770,13770,13770,0
20250313,160300,61094270,13770,13770,13770,13770,0
20250313,160200,61094270,13770,13770,13770,13770,0
20250313,160100,61094270,13770,13770,13770,13770,0
20250313,160000,61094270,13770,13770,13770,13770,0
20250313,155900,61094270,13770,13770,13770,13770,0
20250313,155800,61094270,13770,13770,13770,13770,0
20250313,155700,61094270,13770,13770,13770,13770,0
20250313,155600,61094270,13770,13770,13770,13770,0
20250313,155500,61094270,13770,13770,13770,13770,0
20250313,155400,61094270,13770,13770,13770,13770,0
20250313,155300,61094270,13770,13770,13770,13770,0
20250313,155200,61094270,13770,13770,13770,13770,0
20250313,155100,61094270,13770,13770,13770,13770,0
20250313,155000,61094270,13770,13770,13770,13770,0
20250313,154900,61094270,13770,13770,13770,13770,0
20250313,154800,61094270,13770,13770,13770,13770,0
20250313,154700,61094270,13770,13770,13770,13770,0
20250313,154600,61094270,13770,13770,13770,13770,0
20250313,154500,61094270,13770,13770,13770,13770,0
20250313,154400,61094270,13770,13770,13770,13770,0
20250313,154300,61094270,13770,13770,13770,13770,0
20250313,154200,61094270,13770,13770,13770,13770,0
20250313,154100,61094270,13770,13770,13770,13770,133
20250313,154000,61094270,13770,13770,13770,13770,0
20250313,153900,61094270,13770,13770,13770,13770,0
20250313,153800,61094270,13770,13770,13770,13770,0
20250313,153700,61094270,13770,13770,13770,13770,0
20250313,153600,61094270,13770,13770,13770,13770,0
20250313,153500,61094270,13770,13770,13770,13770,0
20250313,153400,61094270,13770,13770,13770,13770,0
20250313,153300,61094270,13770,13770,13770,13770,0
20250313,153200,61094270,13770,13770,13770,13770,0
20250313,153100,61094270,13770,13770,13770,13770,0
20250313,153000,61094270,13770,13770,13770,13770,133
20250313,152900,59262860,13790,13790,13790,13790,0
20250313,152800,59262860,13790,13790,13790,13790,0
20250313,152700,59262860,13790,13790,13790,13790,0
20250313,152600,59262860,13790,13790,13790,13790,0
20250313,152500,59262860,13790,13790,13790,13790,0
20250313,152400,59262860,13790,13790,13790,13790,0
20250313,152300,59262860,13790,13790,13790,13790,0
20250313,152200,59262860,13790,13790,13790,13790,0
20250313,152100,59262860,13790,13790,13790,13790,0
20250313,152000,59262860,13790,13790,13790,13790,0
20250313,151900,59262860,13790,13790,13790,13790,0
20250313,151800,59262860,13790,13790,13790,13790,0
20250313,151700,59262860,13790,13790,13790,13790,0
20250313,151600,59262860,13790,13790,13790,13790,15
20250313,151500,59056010,13790,13790,13790,13790,51
20250313,151400,58352720,13760,13760,13760,13760,0
20250313,151300,58352720,13760,13760,13760,13760,0
20250313,151200,58352720,13760,13770,13770,13760,191
20250313,151100,55724550,13770,13770,13770,13770,0
20250313,151000,55724550,13770,13770,13770,13770,64
20250313,150900,54843270,13780,13780,13780,13780,0
20250313,150800,54843270,13780,13780,13780,13780,0
20250313,150700,54843270,13780,13780,13780,13780,0
20250313,150600,54843270,13780,13780,13780,13780,31
20250313,150500,54416090,13790,13790,13790,13790,20
20250313,150400,54140290,13790,13790,13790,13790,0
20250313,150300,54140290,13790,13790,13790,13790,0
20250313,150200,54140290,13790,13790,13790,13790,21
20250313,150100,53850700,13800,13800,13800,13800,0
20250313,150000,53850700,13800,13800,13800,13800,205
20250313,145900,51021700,13800,13800,13800,13800,0
20250313,145800,51021700,13800,13820,13820,13800,211
20250313,145700,48109150,13820,13820,13820,13820,0
20250313,145600,48109150,13820,13820,13820,13820,0
20250313,145500,48109150,13820,13820,13820,13820,0
20250313,145400,48109150,13820,13820,13820,13820,0
20250313,145300,48109150,13820,13820,13820,13820,0
20250313,145200,48109150,13820,13820,13820,13820,0
20250313,145100,48109150,13820,13820,13820,13820,0
20250313,145000,48109150,13820,13820,13820,13820,0
20250313,144900,48109150,13820,13820,13820,13820,0
20250313,144800,48109150,13820,13820,13820,13820,0
20250313,144700,48109150,13820,13820,13820,13820,0
20250313,144600,48109150,13820,13820,13820,13820,0
20250313,144500,48109150,13820,13820,13820,13820,0
20250313,144400,48109150,13820,13820,13820,13820,0
20250313,144300,48109150,13820,13820,13820,13820,0
20250313,144200,48109150,13820,13820,13820,13820,17
20250313,144100,47874210,13830,13830,13830,13830,129
20250313,144000,46090140,13840,13840,13840,13840,0
20250313,143900,46090140,13840,13840,13840,13840,0
20250313,143800,46090140,13840,13840,13840,13840,0
20250313,143700,46090140,13840,13840,13840,13840,0
20250313,143600,46090140,13840,13840,13840,13840,0
20250313,143500,46090140,13840,13840,13840,13840,5
20250313,143400,46020940,13840,13840,13840,13840,0
20250313,143300,46020940,13840,13840,13840,13840,0
20250313,143200,46020940,13840,13840,13840,13840,2
20250313,143100,45993260,13840,13840,13840,13840,0
20250313,143000,45993260,13840,13840,13840,13840,15
20250313,142900,45785660,13830,13830,13830,13830,0
20250313,142800,45785660,13830,13830,13830,13830,0
20250313,142700,45785660,13830,13830,13830,13830,0
20250313,142600,45785660,13830,13830,13830,13830,0
20250313,142500,45785660,13830,13830,13830,13830,0
20250313,142400,45785660,13830,13830,13830,13830,0
20250313,142300,45785660,13830,13830,13830,13830,0
20250313,142200,45785660,13830,13830,13830,13830,0
20250313,142100,45785660,13830,13830,13830,13830,6
20250313,142000,45702680,13830,13830,13830,13830,0
20250313,141900,45702680,13830,13830,13830,13830,160
20250313,141800,43489880,13910,13910,13910,13910,0
20250313,141700,43489880,13910,13910,13910,13910,0
20250313,141600,43489880,13910,13910,13910,13910,0
20250313,141500,43489880,13910,13910,13910,13910,0
20250313,141400,43489880,13910,13910,13910,13910,0
20250313,141300,43489880,13910,13910,13910,13910,0
20250313,141200,43489880,13910,13910,13910,13910,0
20250313,141100,43489880,13910,13910,13910,13910,0
20250313,141000,43489880,13910,13910,13910,13910,0
20250313,140900,43489880,13910,13910,13910,13910,0
20250313,140800,43489880,13910,13910,13910,13910,28
20250313,140700,43100400,13910,13910,13920,13910,14
20250313,140600,42905570,13860,13860,13860,13860,22
20250313,140500,42600650,13860,13860,13860,13860,0
20250313,140400,42600650,13860,13860,13860,13860,0
20250313,140300,42600650,13860,13860,13860,13860,0
20250313,140200,42600650,13860,13860,13860,13860,0
20250313,140100,42600650,13860,13860,13860,13860,0
20250313,140000,42600650,13860,13860,13860,13860,0
20250313,135900,42600650,13860,13860,13860,13860,0
20250313,135800,42600650,13860,13860,13860,13860,0
20250313,135700,42600650,13860,13860,13860,13860,8
20250313,135600,42489770,13860,13860,13860,13860,0
20250313,135500,42489770,13860,13860,13860,13860,21
20250313,135400,42198710,13830,13830,13830,13830,0
20250313,135300,42198710,13830,13830,13830,13830,0
20250313,135200,42198710,13830,13830,13830,13830,0
20250313,135100,42198710,13830,13830,13830,13830,0
20250313,135000,42198710,13830,13830,13830,13830,1
20250313,134900,42184880,13830,13830,13830,13830,0
20250313,134800,42184880,13830,13830,13830,13830,13
20250313,134700,42005090,13840,13840,13840,13840,0
20250313,134600,42005090,13840,13840,13840,13840,0
20250313,134500,42005090,13840,13840,13840,13840,0
20250313,134400,42005090,13840,13840,13840,13840,0
20250313,134300,42005090,13840,13840,13840,13840,0
20250313,134200,42005090,13840,13840,13840,13840,0
20250313,134100,42005090,13840,13840,13840,13840,0
20250313,134000,42005090,13840,13840,13840,13840,1
20250313,133900,41991250,13850,13850,13850,13850,0
20250313,133800,41991250,13850,13850,13850,13850,0
20250313,133700,41991250,13850,13850,13850,13850,0
20250313,133600,41991250,13850,13850,13850,13850,21
20250313,133500,41700400,13860,13860,13860,13860,0
20250313,133400,41700400,13860,13860,13860,13860,0
20250313,133300,41700400,13860,13860,13860,13860,0
20250313,133200,41700400,13860,13860,13860,13860,1
20250313,133100,41686540,13850,13850,13850,13850,0
20250313,133000,41686540,13850,13850,13850,13850,0
20250313,132900,41686540,13850,13850,13850,13850,0
20250313,132800,41686540,13850,13850,13850,13850,0
20250313,132700,41686540,13850,13850,13850,13850,9
20250313,132600,41561890,13830,13830,13830,13830,0
20250313,132500,41561890,13830,13830,13830,13830,0
20250313,132400,41561890,13830,13830,13830,13830,0
20250313,132300,41561890,13830,13830,13830,13830,3
20250313,132200,41520400,13830,13830,13830,13830,0
20250313,132100,41520400,13830,13830,13830,13830,0
20250313,132000,41520400,13830,13830,13830,13830,0
20250313,131900,41520400,13830,13830,13830,13830,0
20250313,131800,41520400,13830,13830,13830,13830,2
20250313,131700,41492740,13810,13810,13810,13810,0
20250313,131600,41492740,13810,13810,13810,13810,1
20250313,131500,41478930,13810,13820,13820,13810,15
20250313,131400,41271760,13820,13820,13820,13820,0
20250313,131300,41271760,13820,13820,13820,13820,0
20250313,131200,41271760,13820,13820,13820,13820,1
20250313,131100,41257940,13830,13830,13830,13830,0
20250313,131000,41257940,13830,13830,13830,13830,0
20250313,130900,41257940,13830,13830,13830,13830,0
20250313,130800,41257940,13830,13830,13830,13830,1
20250313,130700,41244110,13810,13810,13810,13810,2
20250313,130600,41216490,13810,13810,13810,13810,7
20250313,130500,41119820,13810,13810,13810,13810,0
20250313,130400,41119820,13810,13820,13820,13810,150
20250313,130300,39048310,13820,13820,13820,13810,337
20250313,130200,34391010,13830,13830,13830,13830,1
20250313,130100,34377180,13820,13820,13820,13820,21
20250313,130000,34086960,13830,13830,13830,13830,1
20250313,125900,34073130,13830,13830,13830,13830,0
20250313,125800,34073130,13830,13830,13830,13830,0
20250313,125700,34073130,13830,13830,13830,13830,0
20250313,125600,34073130,13830,13830,13830,13830,0
20250313,125500,34073130,13830,13830,13830,13830,0
20250313,125400,34073130,13830,13830,13830,13830,0
20250313,125300,34073130,13830,13820,13840,13820,6
20250313,125200,33990180,13830,13830,13830,13830,10
20250313,125100,33851880,13830,13830,13830,13830,10
20250313,125000,33713580,13830,13830,13830,13830,0
20250313,124900,33713580,13830,13830,13830,13830,0
20250313,124800,33713580,13830,13830,13830,13830,18
20250313,124700,33464640,13840,13870,13870,13840,327
20250313,124600,28937020,13900,13900,13900,13900,0
20250313,124500,28937020,13900,13900,13900,13900,0
20250313,124400,28937020,13900,13900,13900,13900,0
20250313,124300,28937020,13900,13900,13900,13900,0
20250313,124200,28937020,13900,13900,13900,13900,0
20250313,124100,28937020,13900,13900,13900,13900,0
20250313,124000,28937020,13900,13900,13900,13900,4
20250313,123900,28881420,13900,13900,13900,13900,1
20250313,123800,28867520,13860,13860,13860,13860,0
20250313,123700,28867520,13860,13860,13860,13860,1
20250313,123600,28853660,13870,13870,13870,13870,0
20250313,123500,28853660,13870,13870,13870,13870,0
20250313,123400,28853660,13870,13870,13870,13870,1
20250313,123300,28839790,13880,13900,13900,13880,5
20250313,123200,28770320,13850,13900,13900,13850,5
20250313,123100,28700920,13900,13900,13900,13900,0
20250313,123000,28700920,13900,13900,13900,13900,0
20250313,122900,28700920,13900,13900,13900,13900,0
20250313,122800,28700920,13900,13850,13900,13850,20
20250313,122700,28423770,13900,13900,13900,13900,0
20250313,122600,28423770,13900,13900,13900,13900,0
20250313,122500,28423770,13900,13900,13900,13900,0
20250313,122400,28423770,13900,13900,13900,13900,3
20250313,122300,28382070,13900,13900,13900,13900,0
20250313,122200,28382070,13900,13900,13900,13900,0
20250313,122100,28382070,13900,13900,13900,13900,0
20250313,122000,28382070,13900,13900,13900,13900,0
20250313,121900,28382070,13900,13900,13900,13900,1
20250313,121800,28368170,13850,13850,13850,13850,0
20250313,121700,28368170,13850,13850,13850,13850,0
20250313,121600,28368170,13850,13850,13850,13850,1
20250313,121500,28354320,13900,13900,13900,13900,0
20250313,121400,28354320,13900,13900,13900,13900,1
20250313,121300,28340420,13840,13840,13840,13840,0
20250313,121200,28340420,13840,13840,13840,13840,0
20250313,121100,28340420,13840,13840,13840,13840,0
20250313,121000,28340420,13840,13860,13860,13840,56
20250313,120900,27564790,13860,13860,13860,13860,0
20250313,120800,27564790,13860,13860,13860,13860,32
20250313,120700,27121270,13900,13900,13900,13900,0
20250313,120600,27121270,13900,13900,13900,13900,2
20250313,120500,27093470,13870,13870,13870,13870,1
20250313,120400,27079600,13870,13870,13870,13870,10
20250313,120300,26940900,13900,13900,13900,13900,2
20250313,120200,26913100,13870,13900,13900,13870,251
20250313,120100,23429750,13900,13900,13900,13900,0
20250313,120000,23429750,13900,13900,13900,13900,0
20250313,115900,23429750,13900,13900,13900,13900,0
20250313,115800,23429750,13900,13900,13900,13900,0
20250313,115700,23429750,13900,13900,13900,13900,0
20250313,115600,23429750,13900,13900,13900,13900,0
20250313,115500,23429750,13900,13900,13900,13900,1
20250313,115400,23415850,13950,13950,13950,13950,0
20250313,115300,23415850,13950,13950,13950,13950,0
20250313,115200,23415850,13950,13950,13950,13950,0
20250313,115100,23415850,13950,13950,13950,13950,0
20250313,115000,23415850,13950,13950,13950,13950,0
20250313,114900,23415850,13950,13950,13950,13950,21
20250313,114800,23122900,13950,13950,13950,13950,2
20250313,114700,23095000,13960,13960,13960,13960,0
20250313,114600,23095000,13960,13960,13960,13960,0
20250313,114500,23095000,13960,13960,13960,13960,22
20250313,114400,22787880,13960,13960,13960,13960,0
20250313,114300,22787880,13960,13960,13960,13960,1
20250313,114200,22773920,13880,13880,13880,13880,0
20250313,114100,22773920,13880,13880,13880,13880,0
20250313,114000,22773920,13880,13880,13880,13880,0
20250313,113900,22773920,13880,13880,13880,13880,0
20250313,113800,22773920,13880,13880,13880,13880,0
20250313,113700,22773920,13880,13880,13880,13880,0
20250313,113600,22773920,13880,13880,13880,13880,30
20250313,113500,22357520,13880,13880,13880,13880,0
20250313,113400,22357520,13880,13880,13880,13880,0
20250313,113300,22357520,13880,13880,13880,13880,0
20250313,113200,22357520,13880,13880,13880,13880,0
20250313,113100,22357520,13880,13880,13880,13880,0
20250313,113000,22357520,13880,13880,13880,13880,0
20250313,112900,22357520,13880,13880,13880,13880,0
20250313,112800,22357520,13880,13890,13890,13880,72
20250313,112700,21358060,13880,13880,13880,13880,0
20250313,112600,21358060,13880,13880,13880,13880,0
20250313,112500,21358060,13880,13900,13900,13880,30
20250313,112400,20941240,13960,13960,13960,13960,0
20250313,112300,20941240,13960,13960,13960,13960,0
20250313,112200,20941240,13960,13960,13960,13960,0
20250313,112100,20941240,13960,13960,13960,13960,0
20250313,112000,20941240,13960,13960,13960,13960,0
20250313,111900,20941240,13960,13960,13960,13960,0
20250313,111800,20941240,13960,13960,13960,13960,0
20250313,111700,20941240,13960,13960,13960,13960,5
20250313,111600,20871440,13960,13960,13960,13960,1
20250313,111500,20857480,13960,13960,13960,13960,3
20250313,111400,20815600,13960,13960,13960,13960,0
20250313,111300,20815600,13960,13960,13960,13960,0
20250313,111200,20815600,13960,13960,13960,13960,3
20250313,111100,20773720,13960,13960,13960,13960,0
20250313,111000,20773720,13960,13960,13960,13960,80
20250313,110900,19656920,13960,13960,13960,13960,0
20250313,110800,19656920,13960,13960,13960,13960,3
20250313,110700,19615040,13960,13960,13960,13960,0
20250313,110600,19615040,13960,13960,13960,13960,0
20250313,110500,19615040,13960,13960,13960,13960,0
20250313,110400,19615040,13960,13960,13960,13960,0
20250313,110300,19615040,13960,13960,13960,13960,0
20250313,110200,19615040,13960,13960,13960,13960,0
20250313,110100,19615040,13960,13960,13960,13960,0
20250313,110000,19615040,13960,13960,13960,13960,0
20250313,105900,19615040,13960,13960,13960,13960,0
20250313,105800,19615040,13960,13960,13960,13960,0
20250313,105700,19615040,13960,13960,13960,13960,0
20250313,105600,19615040,13960,13960,13960,13960,0
20250313,105500,19615040,13960,13960,13960,13960,1
20250313,105400,19601080,13960,13950,13960,13950,6
20250313,105300,19517370,13950,13950,13950,13950,0
20250313,105200,19517370,13950,13950,13950,13950,0
20250313,105100,19517370,13950,13950,13950,13950,2
20250313,105000,19489470,13950,13950,13950,13950,0
20250313,104900,19489470,13950,13950,13950,13950,0
20250313,104800,19489470,13950,13950,13950,13950,0
20250313,104700,19489470,13950,13950,13950,13950,0
20250313,104600,19489470,13950,13950,13950,13950,0
20250313,104500,19489470,13950,13950,13950,13950,0
20250313,104400,19489470,13950,13950,13950,13950,1
20250313,104300,19475520,13950,13950,13950,13950,0
20250313,104200,19475520,13950,13950,13950,13950,1
20250313,104100,19461570,13950,13900,13950,13900,25
20250313,104000,19113860,13940,13940,13940,13940,1
20250313,103900,19099920,13900,13900,13900,13900,50
20250313,103800,18404920,13940,13940,13940,13940,0
20250313,103700,18404920,13940,13940,13940,13940,0
20250313,103600,18404920,13940,13940,13940,13940,0
20250313,103500,18404920,13940,13940,13940,13940,0
20250313,103400,18404920,13940,13940,13940,13940,0
20250313,103300,18404920,13940,13940,13940,13940,0
20250313,103200,18404920,13940,13940,13940,13940,0
20250313,103100,18404920,13940,13940,13940,13940,0
20250313,103000,18404920,13940,13940,13940,13940,6
20250313,102900,18321280,13930,13930,13930,13930,0
20250313,102800,18321280,13930,13930,13930,13930,1
20250313,102700,18307350,13880,13880,13880,13880,0
20250313,102600,18307350,13880,13880,13880,13880,0
20250313,102500,18307350,13880,13880,13880,13880,0
20250313,102400,18307350,13880,13880,13880,13880,10
20250313,102300,18168550,13870,13890,13890,13870,69
20250313,102200,17211180,13930,13930,13930,13930,0
20250313,102100,17211180,13930,13930,13930,13930,0
20250313,102000,17211180,13930,13930,13930,13930,0
20250313,101900,17211180,13930,13930,13930,13930,5
20250313,101800,17141530,13890,13890,13890,13890,0
20250313,101700,17141530,13890,13890,13890,13890,100
20250313,101600,15752530,13900,13900,13900,13900,0
20250313,101500,15752530,13900,13900,13900,13900,20
20250313,101400,15474530,13900,13900,13900,13900,4
20250313,101300,15418930,13900,13900,13900,13900,0
20250313,101200,15418930,13900,13950,13950,13900,300
20250313,101100,11238930,14000,14000,14000,14000,0
20250313,101000,11238930,14000,13900,14000,13900,4
20250313,100900,11183230,13910,13910,13910,13910,10
20250313,100800,11044130,14000,14000,14000,14000,0
20250313,100700,11044130,14000,14000,14000,14000,1
20250313,100600,11030130,13900,13910,13910,13900,30
20250313,100500,10612920,14010,14010,14010,14010,9
20250313,100400,10486830,14010,14010,14010,14010,0
20250313,100300,10486830,14010,14010,14010,14010,0
20250313,100200,10486830,14010,14010,14010,14010,0
20250313,100100,10486830,14010,14010,14010,14010,0
20250313,100000,10486830,14010,14010,14010,14010,0
20250313,095900,10486830,14010,14010,14010,14010,0
20250313,095800,10486830,14010,14010,14010,14010,0
20250313,095700,10486830,14010,14010,14010,14010,0
20250313,095600,10486830,14010,14010,14010,14010,0
20250313,095500,10486830,14010,14010,14010,14010,2
20250313,095400,10458810,14010,14010,14010,14010,0
20250313,095300,10458810,14010,14010,14010,14010,1
20250313,095200,10444800,14010,14010,14010,14010,0
20250313,095100,10444800,14010,14010,14010,14010,0
20250313,095000,10444800,14010,14010,14010,14010,0
20250313,094900,10444800,14010,14010,14010,14010,0
20250313,094800,10444800,14010,14010,14010,14010,0
20250313,094700,10444800,14010,14010,14010,14010,2
20250313,094600,10416780,13890,13890,13890,13890,0
20250313,094500,10416780,13890,13920,13920,13890,151
20250313,094400,8317540,13920,13920,13920,13920,8
20250313,094300,8206180,14000,14000,14000,14000,0
20250313,094200,8206180,14000,14000,14000,14000,0
20250313,094100,8206180,14000,14000,14000,14000,2
20250313,094000,8178180,13920,13920,13920,13920,0
20250313,093900,8178180,13920,13920,13920,13920,6
20250313,093800,8094660,14000,14000,14000,14000,0
20250313,093700,8094660,14000,14020,14020,14000,23
20250313,093600,7772400,14020,14020,14020,14020,0
20250313,093500,7772400,14020,14020,14020,14020,0
20250313,093400,7772400,14020,14020,14020,14020,0
20250313,093300,7772400,14020,14020,14020,14020,0
20250313,093200,7772400,14020,14020,14020,14020,3
20250313,093100,7730340,13900,13900,13900,13900,1
20250313,093000,7716440,14020,14020,14020,14020,2
20250313,092900,7688400,13890,13900,13900,13890,68
20250313,092800,6743780,13900,13900,13900,13900,0
20250313,092700,6743780,13900,13900,13900,13900,10
20250313,092600,6604780,13900,13900,13900,13900,10
20250313,092500,6465780,13910,13910,13910,13910,11
20250313,092400,6312770,14060,14060,14060,14060,2
20250313,092300,6284650,13870,13870,13870,13870,80
20250313,092200,5175050,14060,13900,14060,13880,54
20250313,092100,4425290,13870,13870,13870,13870,1
20250313,092000,4411420,13900,13900,13900,13900,1
20250313,091900,4397520,13900,13880,13900,13880,6
20250313,091800,4314220,13860,13860,13860,13860,2
20250313,091700,4286500,13960,13860,13960,13860,13
20250313,091600,4105920,13940,13940,13940,13940,0
20250313,091500,4105920,13940,13940,13940,13940,0
20250313,091400,4105920,13940,13950,13950,13940,206
20250313,091300,1232280,13950,13970,13970,13950,34
20250313,091200,757800,14090,14090,14090,14090,0
20250313,091100,757800,14090,14090,14090,14090,2
20250313,091000,729620,14100,14100,14100,14100,0
20250313,090900,729620,14100,14100,14100,14100,0
20250313,090800,729620,14100,14100,14100,14100,0
20250313,090700,729620,14100,14100,14100,14100,0
20250313,090600,729620,14100,14100,14100,14100,0
20250313,090500,729620,14100,14100,14100,14100,8
20250313,090400,616820,14000,14000,14000,14000,1
20250313,090300,602820,13950,13950,13950,13950,0
20250313,090200,602820,13950,13950,13950,13950,0
20250313,090100,602820,13950,13950,13950,13950,32
20250313,090000,156420,14220,14220,14220,14220,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 194100 61094270 13770 13770 13770 13770 133
3 20250313 194000 61094270 13770 13770 13770 13770 0
4 20250313 193900 61094270 13770 13770 13770 13770 0
5 20250313 193800 61094270 13770 13770 13770 13770 0
6 20250313 193700 61094270 13770 13770 13770 13770 0
7 20250313 193600 61094270 13770 13770 13770 13770 0
8 20250313 193500 61094270 13770 13770 13770 13770 0
9 20250313 193400 61094270 13770 13770 13770 13770 0
10 20250313 193300 61094270 13770 13770 13770 13770 0
11 20250313 193200 61094270 13770 13770 13770 13770 0
12 20250313 193100 61094270 13770 13770 13770 13770 0
13 20250313 193000 61094270 13770 13770 13770 13770 0
14 20250313 192900 61094270 13770 13770 13770 13770 0
15 20250313 192800 61094270 13770 13770 13770 13770 0
16 20250313 192700 61094270 13770 13770 13770 13770 0
17 20250313 192600 61094270 13770 13770 13770 13770 0
18 20250313 192500 61094270 13770 13770 13770 13770 0
19 20250313 192400 61094270 13770 13770 13770 13770 0
20 20250313 192300 61094270 13770 13770 13770 13770 0
21 20250313 192200 61094270 13770 13770 13770 13770 0
22 20250313 192100 61094270 13770 13770 13770 13770 0
23 20250313 192000 61094270 13770 13770 13770 13770 0
24 20250313 191900 61094270 13770 13770 13770 13770 0
25 20250313 191800 61094270 13770 13770 13770 13770 0
26 20250313 191700 61094270 13770 13770 13770 13770 0
27 20250313 191600 61094270 13770 13770 13770 13770 0
28 20250313 191500 61094270 13770 13770 13770 13770 0
29 20250313 191400 61094270 13770 13770 13770 13770 0
30 20250313 191300 61094270 13770 13770 13770 13770 0
31 20250313 191200 61094270 13770 13770 13770 13770 0
32 20250313 191100 61094270 13770 13770 13770 13770 133
33 20250313 191000 61094270 13770 13770 13770 13770 0
34 20250313 190900 61094270 13770 13770 13770 13770 0
35 20250313 190800 61094270 13770 13770 13770 13770 0
36 20250313 190700 61094270 13770 13770 13770 13770 0
37 20250313 190600 61094270 13770 13770 13770 13770 0
38 20250313 190500 61094270 13770 13770 13770 13770 0
39 20250313 190400 61094270 13770 13770 13770 13770 0
40 20250313 190300 61094270 13770 13770 13770 13770 0
41 20250313 190200 61094270 13770 13770 13770 13770 0
42 20250313 190100 61094270 13770 13770 13770 13770 0
43 20250313 190000 61094270 13770 13770 13770 13770 0
44 20250313 185900 61094270 13770 13770 13770 13770 0
45 20250313 185800 61094270 13770 13770 13770 13770 0
46 20250313 185700 61094270 13770 13770 13770 13770 0
47 20250313 185600 61094270 13770 13770 13770 13770 0
48 20250313 185500 61094270 13770 13770 13770 13770 0
49 20250313 185400 61094270 13770 13770 13770 13770 0
50 20250313 185300 61094270 13770 13770 13770 13770 0
51 20250313 185200 61094270 13770 13770 13770 13770 0
52 20250313 185100 61094270 13770 13770 13770 13770 0
53 20250313 185000 61094270 13770 13770 13770 13770 0
54 20250313 184900 61094270 13770 13770 13770 13770 0
55 20250313 184800 61094270 13770 13770 13770 13770 0
56 20250313 184700 61094270 13770 13770 13770 13770 0
57 20250313 184600 61094270 13770 13770 13770 13770 0
58 20250313 184500 61094270 13770 13770 13770 13770 0
59 20250313 184400 61094270 13770 13770 13770 13770 0
60 20250313 184300 61094270 13770 13770 13770 13770 0
61 20250313 184200 61094270 13770 13770 13770 13770 0
62 20250313 184100 61094270 13770 13770 13770 13770 133
63 20250313 184000 61094270 13770 13770 13770 13770 0
64 20250313 183900 61094270 13770 13770 13770 13770 0
65 20250313 183800 61094270 13770 13770 13770 13770 0
66 20250313 183700 61094270 13770 13770 13770 13770 0
67 20250313 183600 61094270 13770 13770 13770 13770 0
68 20250313 183500 61094270 13770 13770 13770 13770 0
69 20250313 183400 61094270 13770 13770 13770 13770 0
70 20250313 183300 61094270 13770 13770 13770 13770 0
71 20250313 183200 61094270 13770 13770 13770 13770 0
72 20250313 183100 61094270 13770 13770 13770 13770 0
73 20250313 183000 61094270 13770 13770 13770 13770 0
74 20250313 182900 61094270 13770 13770 13770 13770 0
75 20250313 182800 61094270 13770 13770 13770 13770 0
76 20250313 182700 61094270 13770 13770 13770 13770 0
77 20250313 182600 61094270 13770 13770 13770 13770 0
78 20250313 182500 61094270 13770 13770 13770 13770 0
79 20250313 182400 61094270 13770 13770 13770 13770 0
80 20250313 182300 61094270 13770 13770 13770 13770 0
81 20250313 182200 61094270 13770 13770 13770 13770 0
82 20250313 182100 61094270 13770 13770 13770 13770 0
83 20250313 182000 61094270 13770 13770 13770 13770 0
84 20250313 181900 61094270 13770 13770 13770 13770 0
85 20250313 181800 61094270 13770 13770 13770 13770 0
86 20250313 181700 61094270 13770 13770 13770 13770 0
87 20250313 181600 61094270 13770 13770 13770 13770 0
88 20250313 181500 61094270 13770 13770 13770 13770 0
89 20250313 181400 61094270 13770 13770 13770 13770 0
90 20250313 181300 61094270 13770 13770 13770 13770 0
91 20250313 181200 61094270 13770 13770 13770 13770 0
92 20250313 181100 61094270 13770 13770 13770 13770 133
93 20250313 181000 61094270 13770 13770 13770 13770 0
94 20250313 180900 61094270 13770 13770 13770 13770 0
95 20250313 180800 61094270 13770 13770 13770 13770 0
96 20250313 180700 61094270 13770 13770 13770 13770 0
97 20250313 180600 61094270 13770 13770 13770 13770 0
98 20250313 180500 61094270 13770 13770 13770 13770 0
99 20250313 180400 61094270 13770 13770 13770 13770 0
100 20250313 180300 61094270 13770 13770 13770 13770 0
101 20250313 180200 61094270 13770 13770 13770 13770 0
102 20250313 180100 61094270 13770 13770 13770 13770 0
103 20250313 180000 61094270 13770 13770 13770 13770 0
104 20250313 175900 61094270 13770 13770 13770 13770 0
105 20250313 175800 61094270 13770 13770 13770 13770 0
106 20250313 175700 61094270 13770 13770 13770 13770 0
107 20250313 175600 61094270 13770 13770 13770 13770 0
108 20250313 175500 61094270 13770 13770 13770 13770 0
109 20250313 175400 61094270 13770 13770 13770 13770 0
110 20250313 175300 61094270 13770 13770 13770 13770 0
111 20250313 175200 61094270 13770 13770 13770 13770 0
112 20250313 175100 61094270 13770 13770 13770 13770 0
113 20250313 175000 61094270 13770 13770 13770 13770 0
114 20250313 174900 61094270 13770 13770 13770 13770 0
115 20250313 174800 61094270 13770 13770 13770 13770 0
116 20250313 174700 61094270 13770 13770 13770 13770 0
117 20250313 174600 61094270 13770 13770 13770 13770 0
118 20250313 174500 61094270 13770 13770 13770 13770 0
119 20250313 174400 61094270 13770 13770 13770 13770 0
120 20250313 174300 61094270 13770 13770 13770 13770 0
121 20250313 174200 61094270 13770 13770 13770 13770 0
122 20250313 174100 61094270 13770 13770 13770 13770 133
123 20250313 174000 61094270 13770 13770 13770 13770 0
124 20250313 173900 61094270 13770 13770 13770 13770 0
125 20250313 173800 61094270 13770 13770 13770 13770 0
126 20250313 173700 61094270 13770 13770 13770 13770 0
127 20250313 173600 61094270 13770 13770 13770 13770 0
128 20250313 173500 61094270 13770 13770 13770 13770 0
129 20250313 173400 61094270 13770 13770 13770 13770 0
130 20250313 173300 61094270 13770 13770 13770 13770 0
131 20250313 173200 61094270 13770 13770 13770 13770 0
132 20250313 173100 61094270 13770 13770 13770 13770 0
133 20250313 173000 61094270 13770 13770 13770 13770 0
134 20250313 172900 61094270 13770 13770 13770 13770 0
135 20250313 172800 61094270 13770 13770 13770 13770 0
136 20250313 172700 61094270 13770 13770 13770 13770 0
137 20250313 172600 61094270 13770 13770 13770 13770 0
138 20250313 172500 61094270 13770 13770 13770 13770 0
139 20250313 172400 61094270 13770 13770 13770 13770 0
140 20250313 172300 61094270 13770 13770 13770 13770 0
141 20250313 172200 61094270 13770 13770 13770 13770 0
142 20250313 172100 61094270 13770 13770 13770 13770 0
143 20250313 172000 61094270 13770 13770 13770 13770 0
144 20250313 171900 61094270 13770 13770 13770 13770 0
145 20250313 171800 61094270 13770 13770 13770 13770 0
146 20250313 171700 61094270 13770 13770 13770 13770 0
147 20250313 171600 61094270 13770 13770 13770 13770 0
148 20250313 171500 61094270 13770 13770 13770 13770 0
149 20250313 171400 61094270 13770 13770 13770 13770 0
150 20250313 171300 61094270 13770 13770 13770 13770 0
151 20250313 171200 61094270 13770 13770 13770 13770 0
152 20250313 171100 61094270 13770 13770 13770 13770 133
153 20250313 171000 61094270 13770 13770 13770 13770 0
154 20250313 170900 61094270 13770 13770 13770 13770 0
155 20250313 170800 61094270 13770 13770 13770 13770 0
156 20250313 170700 61094270 13770 13770 13770 13770 0
157 20250313 170600 61094270 13770 13770 13770 13770 0
158 20250313 170500 61094270 13770 13770 13770 13770 0
159 20250313 170400 61094270 13770 13770 13770 13770 0
160 20250313 170300 61094270 13770 13770 13770 13770 0
161 20250313 170200 61094270 13770 13770 13770 13770 0
162 20250313 170100 61094270 13770 13770 13770 13770 0
163 20250313 170000 61094270 13770 13770 13770 13770 0
164 20250313 165900 61094270 13770 13770 13770 13770 0
165 20250313 165800 61094270 13770 13770 13770 13770 0
166 20250313 165700 61094270 13770 13770 13770 13770 0
167 20250313 165600 61094270 13770 13770 13770 13770 0
168 20250313 165500 61094270 13770 13770 13770 13770 0
169 20250313 165400 61094270 13770 13770 13770 13770 0
170 20250313 165300 61094270 13770 13770 13770 13770 0
171 20250313 165200 61094270 13770 13770 13770 13770 0
172 20250313 165100 61094270 13770 13770 13770 13770 0
173 20250313 165000 61094270 13770 13770 13770 13770 0
174 20250313 164900 61094270 13770 13770 13770 13770 0
175 20250313 164800 61094270 13770 13770 13770 13770 0
176 20250313 164700 61094270 13770 13770 13770 13770 0
177 20250313 164600 61094270 13770 13770 13770 13770 0
178 20250313 164500 61094270 13770 13770 13770 13770 0
179 20250313 164400 61094270 13770 13770 13770 13770 0
180 20250313 164300 61094270 13770 13770 13770 13770 0
181 20250313 164200 61094270 13770 13770 13770 13770 0
182 20250313 164100 61094270 13770 13770 13770 13770 133
183 20250313 164000 61094270 13770 13770 13770 13770 0
184 20250313 163900 61094270 13770 13770 13770 13770 0
185 20250313 163800 61094270 13770 13770 13770 13770 0
186 20250313 163700 61094270 13770 13770 13770 13770 0
187 20250313 163600 61094270 13770 13770 13770 13770 0
188 20250313 163500 61094270 13770 13770 13770 13770 0
189 20250313 163400 61094270 13770 13770 13770 13770 0
190 20250313 163300 61094270 13770 13770 13770 13770 0
191 20250313 163200 61094270 13770 13770 13770 13770 0
192 20250313 163100 61094270 13770 13770 13770 13770 0
193 20250313 163000 61094270 13770 13770 13770 13770 0
194 20250313 162900 61094270 13770 13770 13770 13770 0
195 20250313 162800 61094270 13770 13770 13770 13770 0
196 20250313 162700 61094270 13770 13770 13770 13770 0
197 20250313 162600 61094270 13770 13770 13770 13770 0
198 20250313 162500 61094270 13770 13770 13770 13770 0
199 20250313 162400 61094270 13770 13770 13770 13770 0
200 20250313 162300 61094270 13770 13770 13770 13770 0
201 20250313 162200 61094270 13770 13770 13770 13770 0
202 20250313 162100 61094270 13770 13770 13770 13770 0
203 20250313 162000 61094270 13770 13770 13770 13770 0
204 20250313 161900 61094270 13770 13770 13770 13770 0
205 20250313 161800 61094270 13770 13770 13770 13770 0
206 20250313 161700 61094270 13770 13770 13770 13770 0
207 20250313 161600 61094270 13770 13770 13770 13770 0
208 20250313 161500 61094270 13770 13770 13770 13770 0
209 20250313 161400 61094270 13770 13770 13770 13770 0
210 20250313 161300 61094270 13770 13770 13770 13770 0
211 20250313 161200 61094270 13770 13770 13770 13770 0
212 20250313 161100 61094270 13770 13770 13770 13770 133
213 20250313 161000 61094270 13770 13770 13770 13770 0
214 20250313 160900 61094270 13770 13770 13770 13770 0
215 20250313 160800 61094270 13770 13770 13770 13770 0
216 20250313 160700 61094270 13770 13770 13770 13770 0
217 20250313 160600 61094270 13770 13770 13770 13770 0
218 20250313 160500 61094270 13770 13770 13770 13770 0
219 20250313 160400 61094270 13770 13770 13770 13770 0
220 20250313 160300 61094270 13770 13770 13770 13770 0
221 20250313 160200 61094270 13770 13770 13770 13770 0
222 20250313 160100 61094270 13770 13770 13770 13770 0
223 20250313 160000 61094270 13770 13770 13770 13770 0
224 20250313 155900 61094270 13770 13770 13770 13770 0
225 20250313 155800 61094270 13770 13770 13770 13770 0
226 20250313 155700 61094270 13770 13770 13770 13770 0
227 20250313 155600 61094270 13770 13770 13770 13770 0
228 20250313 155500 61094270 13770 13770 13770 13770 0
229 20250313 155400 61094270 13770 13770 13770 13770 0
230 20250313 155300 61094270 13770 13770 13770 13770 0
231 20250313 155200 61094270 13770 13770 13770 13770 0
232 20250313 155100 61094270 13770 13770 13770 13770 0
233 20250313 155000 61094270 13770 13770 13770 13770 0
234 20250313 154900 61094270 13770 13770 13770 13770 0
235 20250313 154800 61094270 13770 13770 13770 13770 0
236 20250313 154700 61094270 13770 13770 13770 13770 0
237 20250313 154600 61094270 13770 13770 13770 13770 0
238 20250313 154500 61094270 13770 13770 13770 13770 0
239 20250313 154400 61094270 13770 13770 13770 13770 0
240 20250313 154300 61094270 13770 13770 13770 13770 0
241 20250313 154200 61094270 13770 13770 13770 13770 0
242 20250313 154100 61094270 13770 13770 13770 13770 133
243 20250313 154000 61094270 13770 13770 13770 13770 0
244 20250313 153900 61094270 13770 13770 13770 13770 0
245 20250313 153800 61094270 13770 13770 13770 13770 0
246 20250313 153700 61094270 13770 13770 13770 13770 0
247 20250313 153600 61094270 13770 13770 13770 13770 0
248 20250313 153500 61094270 13770 13770 13770 13770 0
249 20250313 153400 61094270 13770 13770 13770 13770 0
250 20250313 153300 61094270 13770 13770 13770 13770 0
251 20250313 153200 61094270 13770 13770 13770 13770 0
252 20250313 153100 61094270 13770 13770 13770 13770 0
253 20250313 153000 61094270 13770 13770 13770 13770 133
254 20250313 152900 59262860 13790 13790 13790 13790 0
255 20250313 152800 59262860 13790 13790 13790 13790 0
256 20250313 152700 59262860 13790 13790 13790 13790 0
257 20250313 152600 59262860 13790 13790 13790 13790 0
258 20250313 152500 59262860 13790 13790 13790 13790 0
259 20250313 152400 59262860 13790 13790 13790 13790 0
260 20250313 152300 59262860 13790 13790 13790 13790 0
261 20250313 152200 59262860 13790 13790 13790 13790 0
262 20250313 152100 59262860 13790 13790 13790 13790 0
263 20250313 152000 59262860 13790 13790 13790 13790 0
264 20250313 151900 59262860 13790 13790 13790 13790 0
265 20250313 151800 59262860 13790 13790 13790 13790 0
266 20250313 151700 59262860 13790 13790 13790 13790 0
267 20250313 151600 59262860 13790 13790 13790 13790 15
268 20250313 151500 59056010 13790 13790 13790 13790 51
269 20250313 151400 58352720 13760 13760 13760 13760 0
270 20250313 151300 58352720 13760 13760 13760 13760 0
271 20250313 151200 58352720 13760 13770 13770 13760 191
272 20250313 151100 55724550 13770 13770 13770 13770 0
273 20250313 151000 55724550 13770 13770 13770 13770 64
274 20250313 150900 54843270 13780 13780 13780 13780 0
275 20250313 150800 54843270 13780 13780 13780 13780 0
276 20250313 150700 54843270 13780 13780 13780 13780 0
277 20250313 150600 54843270 13780 13780 13780 13780 31
278 20250313 150500 54416090 13790 13790 13790 13790 20
279 20250313 150400 54140290 13790 13790 13790 13790 0
280 20250313 150300 54140290 13790 13790 13790 13790 0
281 20250313 150200 54140290 13790 13790 13790 13790 21
282 20250313 150100 53850700 13800 13800 13800 13800 0
283 20250313 150000 53850700 13800 13800 13800 13800 205
284 20250313 145900 51021700 13800 13800 13800 13800 0
285 20250313 145800 51021700 13800 13820 13820 13800 211
286 20250313 145700 48109150 13820 13820 13820 13820 0
287 20250313 145600 48109150 13820 13820 13820 13820 0
288 20250313 145500 48109150 13820 13820 13820 13820 0
289 20250313 145400 48109150 13820 13820 13820 13820 0
290 20250313 145300 48109150 13820 13820 13820 13820 0
291 20250313 145200 48109150 13820 13820 13820 13820 0
292 20250313 145100 48109150 13820 13820 13820 13820 0
293 20250313 145000 48109150 13820 13820 13820 13820 0
294 20250313 144900 48109150 13820 13820 13820 13820 0
295 20250313 144800 48109150 13820 13820 13820 13820 0
296 20250313 144700 48109150 13820 13820 13820 13820 0
297 20250313 144600 48109150 13820 13820 13820 13820 0
298 20250313 144500 48109150 13820 13820 13820 13820 0
299 20250313 144400 48109150 13820 13820 13820 13820 0
300 20250313 144300 48109150 13820 13820 13820 13820 0
301 20250313 144200 48109150 13820 13820 13820 13820 17
302 20250313 144100 47874210 13830 13830 13830 13830 129
303 20250313 144000 46090140 13840 13840 13840 13840 0
304 20250313 143900 46090140 13840 13840 13840 13840 0
305 20250313 143800 46090140 13840 13840 13840 13840 0
306 20250313 143700 46090140 13840 13840 13840 13840 0
307 20250313 143600 46090140 13840 13840 13840 13840 0
308 20250313 143500 46090140 13840 13840 13840 13840 5
309 20250313 143400 46020940 13840 13840 13840 13840 0
310 20250313 143300 46020940 13840 13840 13840 13840 0
311 20250313 143200 46020940 13840 13840 13840 13840 2
312 20250313 143100 45993260 13840 13840 13840 13840 0
313 20250313 143000 45993260 13840 13840 13840 13840 15
314 20250313 142900 45785660 13830 13830 13830 13830 0
315 20250313 142800 45785660 13830 13830 13830 13830 0
316 20250313 142700 45785660 13830 13830 13830 13830 0
317 20250313 142600 45785660 13830 13830 13830 13830 0
318 20250313 142500 45785660 13830 13830 13830 13830 0
319 20250313 142400 45785660 13830 13830 13830 13830 0
320 20250313 142300 45785660 13830 13830 13830 13830 0
321 20250313 142200 45785660 13830 13830 13830 13830 0
322 20250313 142100 45785660 13830 13830 13830 13830 6
323 20250313 142000 45702680 13830 13830 13830 13830 0
324 20250313 141900 45702680 13830 13830 13830 13830 160
325 20250313 141800 43489880 13910 13910 13910 13910 0
326 20250313 141700 43489880 13910 13910 13910 13910 0
327 20250313 141600 43489880 13910 13910 13910 13910 0
328 20250313 141500 43489880 13910 13910 13910 13910 0
329 20250313 141400 43489880 13910 13910 13910 13910 0
330 20250313 141300 43489880 13910 13910 13910 13910 0
331 20250313 141200 43489880 13910 13910 13910 13910 0
332 20250313 141100 43489880 13910 13910 13910 13910 0
333 20250313 141000 43489880 13910 13910 13910 13910 0
334 20250313 140900 43489880 13910 13910 13910 13910 0
335 20250313 140800 43489880 13910 13910 13910 13910 28
336 20250313 140700 43100400 13910 13910 13920 13910 14
337 20250313 140600 42905570 13860 13860 13860 13860 22
338 20250313 140500 42600650 13860 13860 13860 13860 0
339 20250313 140400 42600650 13860 13860 13860 13860 0
340 20250313 140300 42600650 13860 13860 13860 13860 0
341 20250313 140200 42600650 13860 13860 13860 13860 0
342 20250313 140100 42600650 13860 13860 13860 13860 0
343 20250313 140000 42600650 13860 13860 13860 13860 0
344 20250313 135900 42600650 13860 13860 13860 13860 0
345 20250313 135800 42600650 13860 13860 13860 13860 0
346 20250313 135700 42600650 13860 13860 13860 13860 8
347 20250313 135600 42489770 13860 13860 13860 13860 0
348 20250313 135500 42489770 13860 13860 13860 13860 21
349 20250313 135400 42198710 13830 13830 13830 13830 0
350 20250313 135300 42198710 13830 13830 13830 13830 0
351 20250313 135200 42198710 13830 13830 13830 13830 0
352 20250313 135100 42198710 13830 13830 13830 13830 0
353 20250313 135000 42198710 13830 13830 13830 13830 1
354 20250313 134900 42184880 13830 13830 13830 13830 0
355 20250313 134800 42184880 13830 13830 13830 13830 13
356 20250313 134700 42005090 13840 13840 13840 13840 0
357 20250313 134600 42005090 13840 13840 13840 13840 0
358 20250313 134500 42005090 13840 13840 13840 13840 0
359 20250313 134400 42005090 13840 13840 13840 13840 0
360 20250313 134300 42005090 13840 13840 13840 13840 0
361 20250313 134200 42005090 13840 13840 13840 13840 0
362 20250313 134100 42005090 13840 13840 13840 13840 0
363 20250313 134000 42005090 13840 13840 13840 13840 1
364 20250313 133900 41991250 13850 13850 13850 13850 0
365 20250313 133800 41991250 13850 13850 13850 13850 0
366 20250313 133700 41991250 13850 13850 13850 13850 0
367 20250313 133600 41991250 13850 13850 13850 13850 21
368 20250313 133500 41700400 13860 13860 13860 13860 0
369 20250313 133400 41700400 13860 13860 13860 13860 0
370 20250313 133300 41700400 13860 13860 13860 13860 0
371 20250313 133200 41700400 13860 13860 13860 13860 1
372 20250313 133100 41686540 13850 13850 13850 13850 0
373 20250313 133000 41686540 13850 13850 13850 13850 0
374 20250313 132900 41686540 13850 13850 13850 13850 0
375 20250313 132800 41686540 13850 13850 13850 13850 0
376 20250313 132700 41686540 13850 13850 13850 13850 9
377 20250313 132600 41561890 13830 13830 13830 13830 0
378 20250313 132500 41561890 13830 13830 13830 13830 0
379 20250313 132400 41561890 13830 13830 13830 13830 0
380 20250313 132300 41561890 13830 13830 13830 13830 3
381 20250313 132200 41520400 13830 13830 13830 13830 0
382 20250313 132100 41520400 13830 13830 13830 13830 0
383 20250313 132000 41520400 13830 13830 13830 13830 0
384 20250313 131900 41520400 13830 13830 13830 13830 0
385 20250313 131800 41520400 13830 13830 13830 13830 2
386 20250313 131700 41492740 13810 13810 13810 13810 0
387 20250313 131600 41492740 13810 13810 13810 13810 1
388 20250313 131500 41478930 13810 13820 13820 13810 15
389 20250313 131400 41271760 13820 13820 13820 13820 0
390 20250313 131300 41271760 13820 13820 13820 13820 0
391 20250313 131200 41271760 13820 13820 13820 13820 1
392 20250313 131100 41257940 13830 13830 13830 13830 0
393 20250313 131000 41257940 13830 13830 13830 13830 0
394 20250313 130900 41257940 13830 13830 13830 13830 0
395 20250313 130800 41257940 13830 13830 13830 13830 1
396 20250313 130700 41244110 13810 13810 13810 13810 2
397 20250313 130600 41216490 13810 13810 13810 13810 7
398 20250313 130500 41119820 13810 13810 13810 13810 0
399 20250313 130400 41119820 13810 13820 13820 13810 150
400 20250313 130300 39048310 13820 13820 13820 13810 337
401 20250313 130200 34391010 13830 13830 13830 13830 1
402 20250313 130100 34377180 13820 13820 13820 13820 21
403 20250313 130000 34086960 13830 13830 13830 13830 1
404 20250313 125900 34073130 13830 13830 13830 13830 0
405 20250313 125800 34073130 13830 13830 13830 13830 0
406 20250313 125700 34073130 13830 13830 13830 13830 0
407 20250313 125600 34073130 13830 13830 13830 13830 0
408 20250313 125500 34073130 13830 13830 13830 13830 0
409 20250313 125400 34073130 13830 13830 13830 13830 0
410 20250313 125300 34073130 13830 13820 13840 13820 6
411 20250313 125200 33990180 13830 13830 13830 13830 10
412 20250313 125100 33851880 13830 13830 13830 13830 10
413 20250313 125000 33713580 13830 13830 13830 13830 0
414 20250313 124900 33713580 13830 13830 13830 13830 0
415 20250313 124800 33713580 13830 13830 13830 13830 18
416 20250313 124700 33464640 13840 13870 13870 13840 327
417 20250313 124600 28937020 13900 13900 13900 13900 0
418 20250313 124500 28937020 13900 13900 13900 13900 0
419 20250313 124400 28937020 13900 13900 13900 13900 0
420 20250313 124300 28937020 13900 13900 13900 13900 0
421 20250313 124200 28937020 13900 13900 13900 13900 0
422 20250313 124100 28937020 13900 13900 13900 13900 0
423 20250313 124000 28937020 13900 13900 13900 13900 4
424 20250313 123900 28881420 13900 13900 13900 13900 1
425 20250313 123800 28867520 13860 13860 13860 13860 0
426 20250313 123700 28867520 13860 13860 13860 13860 1
427 20250313 123600 28853660 13870 13870 13870 13870 0
428 20250313 123500 28853660 13870 13870 13870 13870 0
429 20250313 123400 28853660 13870 13870 13870 13870 1
430 20250313 123300 28839790 13880 13900 13900 13880 5
431 20250313 123200 28770320 13850 13900 13900 13850 5
432 20250313 123100 28700920 13900 13900 13900 13900 0
433 20250313 123000 28700920 13900 13900 13900 13900 0
434 20250313 122900 28700920 13900 13900 13900 13900 0
435 20250313 122800 28700920 13900 13850 13900 13850 20
436 20250313 122700 28423770 13900 13900 13900 13900 0
437 20250313 122600 28423770 13900 13900 13900 13900 0
438 20250313 122500 28423770 13900 13900 13900 13900 0
439 20250313 122400 28423770 13900 13900 13900 13900 3
440 20250313 122300 28382070 13900 13900 13900 13900 0
441 20250313 122200 28382070 13900 13900 13900 13900 0
442 20250313 122100 28382070 13900 13900 13900 13900 0
443 20250313 122000 28382070 13900 13900 13900 13900 0
444 20250313 121900 28382070 13900 13900 13900 13900 1
445 20250313 121800 28368170 13850 13850 13850 13850 0
446 20250313 121700 28368170 13850 13850 13850 13850 0
447 20250313 121600 28368170 13850 13850 13850 13850 1
448 20250313 121500 28354320 13900 13900 13900 13900 0
449 20250313 121400 28354320 13900 13900 13900 13900 1
450 20250313 121300 28340420 13840 13840 13840 13840 0
451 20250313 121200 28340420 13840 13840 13840 13840 0
452 20250313 121100 28340420 13840 13840 13840 13840 0
453 20250313 121000 28340420 13840 13860 13860 13840 56
454 20250313 120900 27564790 13860 13860 13860 13860 0
455 20250313 120800 27564790 13860 13860 13860 13860 32
456 20250313 120700 27121270 13900 13900 13900 13900 0
457 20250313 120600 27121270 13900 13900 13900 13900 2
458 20250313 120500 27093470 13870 13870 13870 13870 1
459 20250313 120400 27079600 13870 13870 13870 13870 10
460 20250313 120300 26940900 13900 13900 13900 13900 2
461 20250313 120200 26913100 13870 13900 13900 13870 251
462 20250313 120100 23429750 13900 13900 13900 13900 0
463 20250313 120000 23429750 13900 13900 13900 13900 0
464 20250313 115900 23429750 13900 13900 13900 13900 0
465 20250313 115800 23429750 13900 13900 13900 13900 0
466 20250313 115700 23429750 13900 13900 13900 13900 0
467 20250313 115600 23429750 13900 13900 13900 13900 0
468 20250313 115500 23429750 13900 13900 13900 13900 1
469 20250313 115400 23415850 13950 13950 13950 13950 0
470 20250313 115300 23415850 13950 13950 13950 13950 0
471 20250313 115200 23415850 13950 13950 13950 13950 0
472 20250313 115100 23415850 13950 13950 13950 13950 0
473 20250313 115000 23415850 13950 13950 13950 13950 0
474 20250313 114900 23415850 13950 13950 13950 13950 21
475 20250313 114800 23122900 13950 13950 13950 13950 2
476 20250313 114700 23095000 13960 13960 13960 13960 0
477 20250313 114600 23095000 13960 13960 13960 13960 0
478 20250313 114500 23095000 13960 13960 13960 13960 22
479 20250313 114400 22787880 13960 13960 13960 13960 0
480 20250313 114300 22787880 13960 13960 13960 13960 1
481 20250313 114200 22773920 13880 13880 13880 13880 0
482 20250313 114100 22773920 13880 13880 13880 13880 0
483 20250313 114000 22773920 13880 13880 13880 13880 0
484 20250313 113900 22773920 13880 13880 13880 13880 0
485 20250313 113800 22773920 13880 13880 13880 13880 0
486 20250313 113700 22773920 13880 13880 13880 13880 0
487 20250313 113600 22773920 13880 13880 13880 13880 30
488 20250313 113500 22357520 13880 13880 13880 13880 0
489 20250313 113400 22357520 13880 13880 13880 13880 0
490 20250313 113300 22357520 13880 13880 13880 13880 0
491 20250313 113200 22357520 13880 13880 13880 13880 0
492 20250313 113100 22357520 13880 13880 13880 13880 0
493 20250313 113000 22357520 13880 13880 13880 13880 0
494 20250313 112900 22357520 13880 13880 13880 13880 0
495 20250313 112800 22357520 13880 13890 13890 13880 72
496 20250313 112700 21358060 13880 13880 13880 13880 0
497 20250313 112600 21358060 13880 13880 13880 13880 0
498 20250313 112500 21358060 13880 13900 13900 13880 30
499 20250313 112400 20941240 13960 13960 13960 13960 0
500 20250313 112300 20941240 13960 13960 13960 13960 0
501 20250313 112200 20941240 13960 13960 13960 13960 0
502 20250313 112100 20941240 13960 13960 13960 13960 0
503 20250313 112000 20941240 13960 13960 13960 13960 0
504 20250313 111900 20941240 13960 13960 13960 13960 0
505 20250313 111800 20941240 13960 13960 13960 13960 0
506 20250313 111700 20941240 13960 13960 13960 13960 5
507 20250313 111600 20871440 13960 13960 13960 13960 1
508 20250313 111500 20857480 13960 13960 13960 13960 3
509 20250313 111400 20815600 13960 13960 13960 13960 0
510 20250313 111300 20815600 13960 13960 13960 13960 0
511 20250313 111200 20815600 13960 13960 13960 13960 3
512 20250313 111100 20773720 13960 13960 13960 13960 0
513 20250313 111000 20773720 13960 13960 13960 13960 80
514 20250313 110900 19656920 13960 13960 13960 13960 0
515 20250313 110800 19656920 13960 13960 13960 13960 3
516 20250313 110700 19615040 13960 13960 13960 13960 0
517 20250313 110600 19615040 13960 13960 13960 13960 0
518 20250313 110500 19615040 13960 13960 13960 13960 0
519 20250313 110400 19615040 13960 13960 13960 13960 0
520 20250313 110300 19615040 13960 13960 13960 13960 0
521 20250313 110200 19615040 13960 13960 13960 13960 0
522 20250313 110100 19615040 13960 13960 13960 13960 0
523 20250313 110000 19615040 13960 13960 13960 13960 0
524 20250313 105900 19615040 13960 13960 13960 13960 0
525 20250313 105800 19615040 13960 13960 13960 13960 0
526 20250313 105700 19615040 13960 13960 13960 13960 0
527 20250313 105600 19615040 13960 13960 13960 13960 0
528 20250313 105500 19615040 13960 13960 13960 13960 1
529 20250313 105400 19601080 13960 13950 13960 13950 6
530 20250313 105300 19517370 13950 13950 13950 13950 0
531 20250313 105200 19517370 13950 13950 13950 13950 0
532 20250313 105100 19517370 13950 13950 13950 13950 2
533 20250313 105000 19489470 13950 13950 13950 13950 0
534 20250313 104900 19489470 13950 13950 13950 13950 0
535 20250313 104800 19489470 13950 13950 13950 13950 0
536 20250313 104700 19489470 13950 13950 13950 13950 0
537 20250313 104600 19489470 13950 13950 13950 13950 0
538 20250313 104500 19489470 13950 13950 13950 13950 0
539 20250313 104400 19489470 13950 13950 13950 13950 1
540 20250313 104300 19475520 13950 13950 13950 13950 0
541 20250313 104200 19475520 13950 13950 13950 13950 1
542 20250313 104100 19461570 13950 13900 13950 13900 25
543 20250313 104000 19113860 13940 13940 13940 13940 1
544 20250313 103900 19099920 13900 13900 13900 13900 50
545 20250313 103800 18404920 13940 13940 13940 13940 0
546 20250313 103700 18404920 13940 13940 13940 13940 0
547 20250313 103600 18404920 13940 13940 13940 13940 0
548 20250313 103500 18404920 13940 13940 13940 13940 0
549 20250313 103400 18404920 13940 13940 13940 13940 0
550 20250313 103300 18404920 13940 13940 13940 13940 0
551 20250313 103200 18404920 13940 13940 13940 13940 0
552 20250313 103100 18404920 13940 13940 13940 13940 0
553 20250313 103000 18404920 13940 13940 13940 13940 6
554 20250313 102900 18321280 13930 13930 13930 13930 0
555 20250313 102800 18321280 13930 13930 13930 13930 1
556 20250313 102700 18307350 13880 13880 13880 13880 0
557 20250313 102600 18307350 13880 13880 13880 13880 0
558 20250313 102500 18307350 13880 13880 13880 13880 0
559 20250313 102400 18307350 13880 13880 13880 13880 10
560 20250313 102300 18168550 13870 13890 13890 13870 69
561 20250313 102200 17211180 13930 13930 13930 13930 0
562 20250313 102100 17211180 13930 13930 13930 13930 0
563 20250313 102000 17211180 13930 13930 13930 13930 0
564 20250313 101900 17211180 13930 13930 13930 13930 5
565 20250313 101800 17141530 13890 13890 13890 13890 0
566 20250313 101700 17141530 13890 13890 13890 13890 100
567 20250313 101600 15752530 13900 13900 13900 13900 0
568 20250313 101500 15752530 13900 13900 13900 13900 20
569 20250313 101400 15474530 13900 13900 13900 13900 4
570 20250313 101300 15418930 13900 13900 13900 13900 0
571 20250313 101200 15418930 13900 13950 13950 13900 300
572 20250313 101100 11238930 14000 14000 14000 14000 0
573 20250313 101000 11238930 14000 13900 14000 13900 4
574 20250313 100900 11183230 13910 13910 13910 13910 10
575 20250313 100800 11044130 14000 14000 14000 14000 0
576 20250313 100700 11044130 14000 14000 14000 14000 1
577 20250313 100600 11030130 13900 13910 13910 13900 30
578 20250313 100500 10612920 14010 14010 14010 14010 9
579 20250313 100400 10486830 14010 14010 14010 14010 0
580 20250313 100300 10486830 14010 14010 14010 14010 0
581 20250313 100200 10486830 14010 14010 14010 14010 0
582 20250313 100100 10486830 14010 14010 14010 14010 0
583 20250313 100000 10486830 14010 14010 14010 14010 0
584 20250313 095900 10486830 14010 14010 14010 14010 0
585 20250313 095800 10486830 14010 14010 14010 14010 0
586 20250313 095700 10486830 14010 14010 14010 14010 0
587 20250313 095600 10486830 14010 14010 14010 14010 0
588 20250313 095500 10486830 14010 14010 14010 14010 2
589 20250313 095400 10458810 14010 14010 14010 14010 0
590 20250313 095300 10458810 14010 14010 14010 14010 1
591 20250313 095200 10444800 14010 14010 14010 14010 0
592 20250313 095100 10444800 14010 14010 14010 14010 0
593 20250313 095000 10444800 14010 14010 14010 14010 0
594 20250313 094900 10444800 14010 14010 14010 14010 0
595 20250313 094800 10444800 14010 14010 14010 14010 0
596 20250313 094700 10444800 14010 14010 14010 14010 2
597 20250313 094600 10416780 13890 13890 13890 13890 0
598 20250313 094500 10416780 13890 13920 13920 13890 151
599 20250313 094400 8317540 13920 13920 13920 13920 8
600 20250313 094300 8206180 14000 14000 14000 14000 0
601 20250313 094200 8206180 14000 14000 14000 14000 0
602 20250313 094100 8206180 14000 14000 14000 14000 2
603 20250313 094000 8178180 13920 13920 13920 13920 0
604 20250313 093900 8178180 13920 13920 13920 13920 6
605 20250313 093800 8094660 14000 14000 14000 14000 0
606 20250313 093700 8094660 14000 14020 14020 14000 23
607 20250313 093600 7772400 14020 14020 14020 14020 0
608 20250313 093500 7772400 14020 14020 14020 14020 0
609 20250313 093400 7772400 14020 14020 14020 14020 0
610 20250313 093300 7772400 14020 14020 14020 14020 0
611 20250313 093200 7772400 14020 14020 14020 14020 3
612 20250313 093100 7730340 13900 13900 13900 13900 1
613 20250313 093000 7716440 14020 14020 14020 14020 2
614 20250313 092900 7688400 13890 13900 13900 13890 68
615 20250313 092800 6743780 13900 13900 13900 13900 0
616 20250313 092700 6743780 13900 13900 13900 13900 10
617 20250313 092600 6604780 13900 13900 13900 13900 10
618 20250313 092500 6465780 13910 13910 13910 13910 11
619 20250313 092400 6312770 14060 14060 14060 14060 2
620 20250313 092300 6284650 13870 13870 13870 13870 80
621 20250313 092200 5175050 14060 13900 14060 13880 54
622 20250313 092100 4425290 13870 13870 13870 13870 1
623 20250313 092000 4411420 13900 13900 13900 13900 1
624 20250313 091900 4397520 13900 13880 13900 13880 6
625 20250313 091800 4314220 13860 13860 13860 13860 2
626 20250313 091700 4286500 13960 13860 13960 13860 13
627 20250313 091600 4105920 13940 13940 13940 13940 0
628 20250313 091500 4105920 13940 13940 13940 13940 0
629 20250313 091400 4105920 13940 13950 13950 13940 206
630 20250313 091300 1232280 13950 13970 13970 13950 34
631 20250313 091200 757800 14090 14090 14090 14090 0
632 20250313 091100 757800 14090 14090 14090 14090 2
633 20250313 091000 729620 14100 14100 14100 14100 0
634 20250313 090900 729620 14100 14100 14100 14100 0
635 20250313 090800 729620 14100 14100 14100 14100 0
636 20250313 090700 729620 14100 14100 14100 14100 0
637 20250313 090600 729620 14100 14100 14100 14100 0
638 20250313 090500 729620 14100 14100 14100 14100 8
639 20250313 090400 616820 14000 14000 14000 14000 1
640 20250313 090300 602820 13950 13950 13950 13950 0
641 20250313 090200 602820 13950 13950 13950 13950 0
642 20250313 090100 602820 13950 13950 13950 13950 32
643 20250313 090000 156420 14220 14220 14220 14220 11