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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

775
456070/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,775 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,215300,4901529140,16900,16900,16900,16900,3719
20250314,215200,4901529140,16900,16900,16900,16900,0
20250314,215100,4901529140,16900,16900,16900,16900,0
20250314,215000,4901529140,16900,16900,16900,16900,0
20250314,214900,4901529140,16900,16900,16900,16900,0
20250314,214800,4901529140,16900,16900,16900,16900,0
20250314,214700,4901529140,16900,16900,16900,16900,0
20250314,214600,4901529140,16900,16900,16900,16900,0
20250314,214500,4901529140,16900,16900,16900,16900,0
20250314,214400,4901529140,16900,16900,16900,16900,0
20250314,214300,4901529140,16900,16900,16900,16900,0
20250314,214200,4901529140,16900,16900,16900,16900,0
20250314,214100,4901529140,16900,16900,16900,16900,0
20250314,214000,4901529140,16900,16900,16900,16900,0
20250314,213900,4901529140,16900,16900,16900,16900,0
20250314,213800,4901529140,16900,16900,16900,16900,0
20250314,213700,4901529140,16900,16900,16900,16900,0
20250314,213600,4901529140,16900,16900,16900,16900,0
20250314,213500,4901529140,16900,16900,16900,16900,0
20250314,213400,4901529140,16900,16900,16900,16900,0
20250314,213300,4901529140,16900,16900,16900,16900,0
20250314,213200,4901529140,16900,16900,16900,16900,0
20250314,213100,4901529140,16900,16900,16900,16900,0
20250314,213000,4901529140,16900,16900,16900,16900,0
20250314,212900,4901529140,16900,16900,16900,16900,0
20250314,212800,4901529140,16900,16900,16900,16900,0
20250314,212700,4901529140,16900,16900,16900,16900,0
20250314,212600,4901529140,16900,16900,16900,16900,0
20250314,212500,4901529140,16900,16900,16900,16900,0
20250314,212400,4901529140,16900,16900,16900,16900,0
20250314,212300,4901529140,16900,16900,16900,16900,3719
20250314,212200,4901529140,16900,16900,16900,16900,0
20250314,212100,4901529140,16900,16900,16900,16900,0
20250314,212000,4901529140,16900,16900,16900,16900,0
20250314,211900,4901529140,16900,16900,16900,16900,0
20250314,211800,4901529140,16900,16900,16900,16900,0
20250314,211700,4901529140,16900,16900,16900,16900,0
20250314,211600,4901529140,16900,16900,16900,16900,0
20250314,211500,4901529140,16900,16900,16900,16900,0
20250314,211400,4901529140,16900,16900,16900,16900,0
20250314,211300,4901529140,16900,16900,16900,16900,0
20250314,211200,4901529140,16900,16900,16900,16900,0
20250314,211100,4901529140,16900,16900,16900,16900,0
20250314,211000,4901529140,16900,16900,16900,16900,0
20250314,210900,4901529140,16900,16900,16900,16900,0
20250314,210800,4901529140,16900,16900,16900,16900,0
20250314,210700,4901529140,16900,16900,16900,16900,0
20250314,210600,4901529140,16900,16900,16900,16900,0
20250314,210500,4901529140,16900,16900,16900,16900,0
20250314,210400,4901529140,16900,16900,16900,16900,0
20250314,210300,4901529140,16900,16900,16900,16900,0
20250314,210200,4901529140,16900,16900,16900,16900,0
20250314,210100,4901529140,16900,16900,16900,16900,0
20250314,210000,4901529140,16900,16900,16900,16900,0
20250314,205900,4901529140,16900,16900,16900,16900,0
20250314,205800,4901529140,16900,16900,16900,16900,0
20250314,205700,4901529140,16900,16900,16900,16900,0
20250314,205600,4901529140,16900,16900,16900,16900,0
20250314,205500,4901529140,16900,16900,16900,16900,0
20250314,205400,4901529140,16900,16900,16900,16900,0
20250314,205300,4901529140,16900,16900,16900,16900,3719
20250314,205200,4901529140,16900,16900,16900,16900,0
20250314,205100,4901529140,16900,16900,16900,16900,0
20250314,205000,4901529140,16900,16900,16900,16900,0
20250314,204900,4901529140,16900,16900,16900,16900,0
20250314,204800,4901529140,16900,16900,16900,16900,0
20250314,204700,4901529140,16900,16900,16900,16900,0
20250314,204600,4901529140,16900,16900,16900,16900,0
20250314,204500,4901529140,16900,16900,16900,16900,0
20250314,204400,4901529140,16900,16900,16900,16900,0
20250314,204300,4901529140,16900,16900,16900,16900,0
20250314,204200,4901529140,16900,16900,16900,16900,0
20250314,204100,4901529140,16900,16900,16900,16900,0
20250314,204000,4901529140,16900,16900,16900,16900,0
20250314,203900,4901529140,16900,16900,16900,16900,0
20250314,203800,4901529140,16900,16900,16900,16900,0
20250314,203700,4901529140,16900,16900,16900,16900,0
20250314,203600,4901529140,16900,16900,16900,16900,0
20250314,203500,4901529140,16900,16900,16900,16900,0
20250314,203400,4901529140,16900,16900,16900,16900,0
20250314,203300,4901529140,16900,16900,16900,16900,0
20250314,203200,4901529140,16900,16900,16900,16900,0
20250314,203100,4901529140,16900,16900,16900,16900,0
20250314,203000,4901529140,16900,16900,16900,16900,0
20250314,202900,4901529140,16900,16900,16900,16900,0
20250314,202800,4901529140,16900,16900,16900,16900,0
20250314,202700,4901529140,16900,16900,16900,16900,0
20250314,202600,4901529140,16900,16900,16900,16900,0
20250314,202500,4901529140,16900,16900,16900,16900,0
20250314,202400,4901529140,16900,16900,16900,16900,0
20250314,202300,4901529140,16900,16900,16900,16900,3719
20250314,202200,4901529140,16900,16900,16900,16900,0
20250314,202100,4901529140,16900,16900,16900,16900,0
20250314,202000,4901529140,16900,16900,16900,16900,0
20250314,201900,4901529140,16900,16900,16900,16900,0
20250314,201800,4901529140,16900,16900,16900,16900,0
20250314,201700,4901529140,16900,16900,16900,16900,0
20250314,201600,4901529140,16900,16900,16900,16900,0
20250314,201500,4901529140,16900,16900,16900,16900,0
20250314,201400,4901529140,16900,16900,16900,16900,0
20250314,201300,4901529140,16900,16900,16900,16900,0
20250314,201200,4901529140,16900,16900,16900,16900,0
20250314,201100,4901529140,16900,16900,16900,16900,0
20250314,201000,4901529140,16900,16900,16900,16900,0
20250314,200900,4901529140,16900,16900,16900,16900,0
20250314,200800,4901529140,16900,16900,16900,16900,0
20250314,200700,4901529140,16900,16900,16900,16900,0
20250314,200600,4901529140,16900,16900,16900,16900,0
20250314,200500,4901529140,16900,16900,16900,16900,0
20250314,200400,4901529140,16900,16900,16900,16900,0
20250314,200300,4901529140,16900,16900,16900,16900,0
20250314,200200,4901529140,16900,16900,16900,16900,0
20250314,200100,4901529140,16900,16900,16900,16900,0
20250314,200000,4901529140,16900,16900,16900,16900,0
20250314,195900,4901529140,16900,16900,16900,16900,0
20250314,195800,4901529140,16900,16900,16900,16900,0
20250314,195700,4901529140,16900,16900,16900,16900,0
20250314,195600,4901529140,16900,16900,16900,16900,0
20250314,195500,4901529140,16900,16900,16900,16900,0
20250314,195400,4901529140,16900,16900,16900,16900,0
20250314,195300,4901529140,16900,16900,16900,16900,3719
20250314,195200,4901529140,16900,16900,16900,16900,0
20250314,195100,4901529140,16900,16900,16900,16900,0
20250314,195000,4901529140,16900,16900,16900,16900,0
20250314,194900,4901529140,16900,16900,16900,16900,0
20250314,194800,4901529140,16900,16900,16900,16900,0
20250314,194700,4901529140,16900,16900,16900,16900,0
20250314,194600,4901529140,16900,16900,16900,16900,0
20250314,194500,4901529140,16900,16900,16900,16900,0
20250314,194400,4901529140,16900,16900,16900,16900,0
20250314,194300,4901529140,16900,16900,16900,16900,0
20250314,194200,4901529140,16900,16900,16900,16900,0
20250314,194100,4901529140,16900,16900,16900,16900,0
20250314,194000,4901529140,16900,16900,16900,16900,0
20250314,193900,4901529140,16900,16900,16900,16900,0
20250314,193800,4901529140,16900,16900,16900,16900,0
20250314,193700,4901529140,16900,16900,16900,16900,0
20250314,193600,4901529140,16900,16900,16900,16900,0
20250314,193500,4901529140,16900,16900,16900,16900,0
20250314,193400,4901529140,16900,16900,16900,16900,0
20250314,193300,4901529140,16900,16900,16900,16900,0
20250314,193200,4901529140,16900,16900,16900,16900,0
20250314,193100,4901529140,16900,16900,16900,16900,0
20250314,193000,4901529140,16900,16900,16900,16900,0
20250314,192900,4901529140,16900,16900,16900,16900,0
20250314,192800,4901529140,16900,16900,16900,16900,0
20250314,192700,4901529140,16900,16900,16900,16900,0
20250314,192600,4901529140,16900,16900,16900,16900,0
20250314,192500,4901529140,16900,16900,16900,16900,0
20250314,192400,4901529140,16900,16900,16900,16900,0
20250314,192300,4901529140,16900,16900,16900,16900,3719
20250314,192200,4901529140,16900,16900,16900,16900,0
20250314,192100,4901529140,16900,16900,16900,16900,0
20250314,192000,4901529140,16900,16900,16900,16900,0
20250314,191900,4901529140,16900,16900,16900,16900,0
20250314,191800,4901529140,16900,16900,16900,16900,0
20250314,191700,4901529140,16900,16900,16900,16900,0
20250314,191600,4901529140,16900,16900,16900,16900,0
20250314,191500,4901529140,16900,16900,16900,16900,0
20250314,191400,4901529140,16900,16900,16900,16900,0
20250314,191300,4901529140,16900,16900,16900,16900,0
20250314,191200,4901529140,16900,16900,16900,16900,0
20250314,191100,4901529140,16900,16900,16900,16900,0
20250314,191000,4901529140,16900,16900,16900,16900,0
20250314,190900,4901529140,16900,16900,16900,16900,0
20250314,190800,4901529140,16900,16900,16900,16900,0
20250314,190700,4901529140,16900,16900,16900,16900,0
20250314,190600,4901529140,16900,16900,16900,16900,0
20250314,190500,4901529140,16900,16900,16900,16900,0
20250314,190400,4901529140,16900,16900,16900,16900,0
20250314,190300,4901529140,16900,16900,16900,16900,0
20250314,190200,4901529140,16900,16900,16900,16900,0
20250314,190100,4901529140,16900,16900,16900,16900,0
20250314,190000,4901529140,16900,16900,16900,16900,0
20250314,185900,4901529140,16900,16900,16900,16900,0
20250314,185800,4901529140,16900,16900,16900,16900,0
20250314,185700,4901529140,16900,16900,16900,16900,0
20250314,185600,4901529140,16900,16900,16900,16900,0
20250314,185500,4901529140,16900,16900,16900,16900,0
20250314,185400,4901529140,16900,16900,16900,16900,0
20250314,185300,4901529140,16900,16900,16900,16900,3719
20250314,185200,4901529140,16900,16900,16900,16900,0
20250314,185100,4901529140,16900,16900,16900,16900,0
20250314,185000,4901529140,16900,16900,16900,16900,0
20250314,184900,4901529140,16900,16900,16900,16900,0
20250314,184800,4901529140,16900,16900,16900,16900,0
20250314,184700,4901529140,16900,16900,16900,16900,0
20250314,184600,4901529140,16900,16900,16900,16900,0
20250314,184500,4901529140,16900,16900,16900,16900,0
20250314,184400,4901529140,16900,16900,16900,16900,0
20250314,184300,4901529140,16900,16900,16900,16900,0
20250314,184200,4901529140,16900,16900,16900,16900,0
20250314,184100,4901529140,16900,16900,16900,16900,0
20250314,184000,4901529140,16900,16900,16900,16900,0
20250314,183900,4901529140,16900,16900,16900,16900,0
20250314,183800,4901529140,16900,16900,16900,16900,0
20250314,183700,4901529140,16900,16900,16900,16900,0
20250314,183600,4901529140,16900,16900,16900,16900,0
20250314,183500,4901529140,16900,16900,16900,16900,0
20250314,183400,4901529140,16900,16900,16900,16900,0
20250314,183300,4901529140,16900,16900,16900,16900,0
20250314,183200,4901529140,16900,16900,16900,16900,0
20250314,183100,4901529140,16900,16900,16900,16900,0
20250314,183000,4901529140,16900,16900,16900,16900,0
20250314,182900,4901529140,16900,16900,16900,16900,0
20250314,182800,4901529140,16900,16900,16900,16900,0
20250314,182700,4901529140,16900,16900,16900,16900,0
20250314,182600,4901529140,16900,16900,16900,16900,0
20250314,182500,4901529140,16900,16900,16900,16900,0
20250314,182400,4901529140,16900,16900,16900,16900,0
20250314,182300,4901529140,16900,16900,16900,16900,3719
20250314,182200,4901529140,16900,16900,16900,16900,0
20250314,182100,4901529140,16900,16900,16900,16900,0
20250314,182000,4901529140,16900,16900,16900,16900,0
20250314,181900,4901529140,16900,16900,16900,16900,0
20250314,181800,4901529140,16900,16900,16900,16900,0
20250314,181700,4901529140,16900,16900,16900,16900,0
20250314,181600,4901529140,16900,16900,16900,16900,0
20250314,181500,4901529140,16900,16900,16900,16900,0
20250314,181400,4901529140,16900,16900,16900,16900,0
20250314,181300,4901529140,16900,16900,16900,16900,0
20250314,181200,4901529140,16900,16900,16900,16900,0
20250314,181100,4901529140,16900,16900,16900,16900,0
20250314,181000,4901529140,16900,16900,16900,16900,0
20250314,180900,4901529140,16900,16900,16900,16900,0
20250314,180800,4901529140,16900,16900,16900,16900,0
20250314,180700,4901529140,16900,16900,16900,16900,0
20250314,180600,4901529140,16900,16900,16900,16900,0
20250314,180500,4901529140,16900,16900,16900,16900,0
20250314,180400,4901529140,16900,16900,16900,16900,0
20250314,180300,4901529140,16900,16900,16900,16900,0
20250314,180200,4901529140,16900,16900,16900,16900,0
20250314,180100,4901529140,16900,16900,16900,16900,0
20250314,180000,4901529140,16900,16900,16900,16900,0
20250314,175900,4901529140,16900,16900,16900,16900,0
20250314,175800,4901529140,16900,16900,16900,16900,0
20250314,175700,4901529140,16900,16900,16900,16900,0
20250314,175600,4901529140,16900,16900,16900,16900,0
20250314,175500,4901529140,16900,16900,16900,16900,0
20250314,175400,4901529140,16900,16900,16900,16900,0
20250314,175300,4901529140,16900,16900,16900,16900,3719
20250314,175200,4901529140,16900,16900,16900,16900,0
20250314,175100,4901529140,16900,16900,16900,16900,0
20250314,175000,4901529140,16900,16900,16900,16900,0
20250314,174900,4901529140,16900,16900,16900,16900,0
20250314,174800,4901529140,16900,16900,16900,16900,0
20250314,174700,4901529140,16900,16900,16900,16900,0
20250314,174600,4901529140,16900,16900,16900,16900,0
20250314,174500,4901529140,16900,16900,16900,16900,0
20250314,174400,4901529140,16900,16900,16900,16900,0
20250314,174300,4901529140,16900,16900,16900,16900,0
20250314,174200,4901529140,16900,16900,16900,16900,0
20250314,174100,4901529140,16900,16900,16900,16900,0
20250314,174000,4901529140,16900,16900,16900,16900,0
20250314,173900,4901529140,16900,16900,16900,16900,0
20250314,173800,4901529140,16900,16900,16900,16900,0
20250314,173700,4901529140,16900,16900,16900,16900,0
20250314,173600,4901529140,16900,16900,16900,16900,0
20250314,173500,4901529140,16900,16900,16900,16900,0
20250314,173400,4901529140,16900,16900,16900,16900,0
20250314,173300,4901529140,16900,16900,16900,16900,0
20250314,173200,4901529140,16900,16900,16900,16900,0
20250314,173100,4901529140,16900,16900,16900,16900,0
20250314,173000,4901529140,16900,16900,16900,16900,0
20250314,172900,4901529140,16900,16900,16900,16900,0
20250314,172800,4901529140,16900,16900,16900,16900,0
20250314,172700,4901529140,16900,16900,16900,16900,0
20250314,172600,4901529140,16900,16900,16900,16900,0
20250314,172500,4901529140,16900,16900,16900,16900,0
20250314,172400,4901529140,16900,16900,16900,16900,0
20250314,172300,4901529140,16900,16900,16900,16900,3719
20250314,172200,4901529140,16900,16900,16900,16900,0
20250314,172100,4901529140,16900,16900,16900,16900,0
20250314,172000,4901529140,16900,16900,16900,16900,0
20250314,171900,4901529140,16900,16900,16900,16900,0
20250314,171800,4901529140,16900,16900,16900,16900,0
20250314,171700,4901529140,16900,16900,16900,16900,0
20250314,171600,4901529140,16900,16900,16900,16900,0
20250314,171500,4901529140,16900,16900,16900,16900,0
20250314,171400,4901529140,16900,16900,16900,16900,0
20250314,171300,4901529140,16900,16900,16900,16900,0
20250314,171200,4901529140,16900,16900,16900,16900,0
20250314,171100,4901529140,16900,16900,16900,16900,0
20250314,171000,4901529140,16900,16900,16900,16900,0
20250314,170900,4901529140,16900,16900,16900,16900,0
20250314,170800,4901529140,16900,16900,16900,16900,0
20250314,170700,4901529140,16900,16900,16900,16900,0
20250314,170600,4901529140,16900,16900,16900,16900,0
20250314,170500,4901529140,16900,16900,16900,16900,0
20250314,170400,4901529140,16900,16900,16900,16900,0
20250314,170300,4901529140,16900,16900,16900,16900,0
20250314,170200,4901529140,16900,16900,16900,16900,0
20250314,170100,4901529140,16900,16900,16900,16900,0
20250314,170000,4901529140,16900,16900,16900,16900,0
20250314,165900,4901529140,16900,16900,16900,16900,0
20250314,165800,4901529140,16900,16900,16900,16900,0
20250314,165700,4901529140,16900,16900,16900,16900,0
20250314,165600,4901529140,16900,16900,16900,16900,0
20250314,165500,4901529140,16900,16900,16900,16900,0
20250314,165400,4901529140,16900,16900,16900,16900,0
20250314,165300,4901529140,16900,16900,16900,16900,3719
20250314,165200,4901529140,16900,16900,16900,16900,0
20250314,165100,4901529140,16900,16900,16900,16900,0
20250314,165000,4901529140,16900,16900,16900,16900,0
20250314,164900,4901529140,16900,16900,16900,16900,0
20250314,164800,4901529140,16900,16900,16900,16900,0
20250314,164700,4901529140,16900,16900,16900,16900,0
20250314,164600,4901529140,16900,16900,16900,16900,0
20250314,164500,4901529140,16900,16900,16900,16900,0
20250314,164400,4901529140,16900,16900,16900,16900,0
20250314,164300,4901529140,16900,16900,16900,16900,0
20250314,164200,4901529140,16900,16900,16900,16900,0
20250314,164100,4901529140,16900,16900,16900,16900,0
20250314,164000,4901529140,16900,16900,16900,16900,0
20250314,163900,4901529140,16900,16900,16900,16900,0
20250314,163800,4901529140,16900,16900,16900,16900,0
20250314,163700,4901529140,16900,16900,16900,16900,0
20250314,163600,4901529140,16900,16900,16900,16900,0
20250314,163500,4901529140,16900,16900,16900,16900,0
20250314,163400,4901529140,16900,16900,16900,16900,0
20250314,163300,4901529140,16900,16900,16900,16900,0
20250314,163200,4901529140,16900,16900,16900,16900,0
20250314,163100,4901529140,16900,16900,16900,16900,0
20250314,163000,4901529140,16900,16900,16900,16900,0
20250314,162900,4901529140,16900,16900,16900,16900,0
20250314,162800,4901529140,16900,16900,16900,16900,0
20250314,162700,4901529140,16900,16900,16900,16900,0
20250314,162600,4901529140,16900,16900,16900,16900,0
20250314,162500,4901529140,16900,16900,16900,16900,0
20250314,162400,4901529140,16900,16900,16900,16900,0
20250314,162300,4901529140,16900,16900,16900,16900,3719
20250314,162200,4901529140,16900,16900,16900,16900,0
20250314,162100,4901529140,16900,16900,16900,16900,0
20250314,162000,4901529140,16900,16900,16900,16900,0
20250314,161900,4901529140,16900,16900,16900,16900,0
20250314,161800,4901529140,16900,16900,16900,16900,0
20250314,161700,4901529140,16900,16900,16900,16900,0
20250314,161600,4901529140,16900,16900,16900,16900,0
20250314,161500,4901529140,16900,16900,16900,16900,0
20250314,161400,4901529140,16900,16900,16900,16900,0
20250314,161300,4901529140,16900,16900,16900,16900,0
20250314,161200,4901529140,16900,16900,16900,16900,0
20250314,161100,4901529140,16900,16900,16900,16900,0
20250314,161000,4901529140,16900,16900,16900,16900,0
20250314,160900,4901529140,16900,16900,16900,16900,0
20250314,160800,4901529140,16900,16900,16900,16900,0
20250314,160700,4901529140,16900,16900,16900,16900,0
20250314,160600,4901529140,16900,16900,16900,16900,0
20250314,160500,4901529140,16900,16900,16900,16900,0
20250314,160400,4901529140,16900,16900,16900,16900,0
20250314,160300,4901529140,16900,16900,16900,16900,0
20250314,160200,4901529140,16900,16900,16900,16900,0
20250314,160100,4901529140,16900,16900,16900,16900,0
20250314,160000,4901529140,16900,16900,16900,16900,0
20250314,155900,4901529140,16900,16900,16900,16900,0
20250314,155800,4901529140,16900,16900,16900,16900,0
20250314,155700,4901529140,16900,16900,16900,16900,0
20250314,155600,4901529140,16900,16900,16900,16900,0
20250314,155500,4901529140,16900,16900,16900,16900,0
20250314,155400,4901529140,16900,16900,16900,16900,0
20250314,155300,4901529140,16900,16900,16900,16900,3719
20250314,155200,4901529140,16900,16900,16900,16900,0
20250314,155100,4901529140,16900,16900,16900,16900,0
20250314,155000,4901529140,16900,16900,16900,16900,0
20250314,154900,4901529140,16900,16900,16900,16900,0
20250314,154800,4901529140,16900,16900,16900,16900,0
20250314,154700,4901529140,16900,16900,16900,16900,0
20250314,154600,4901529140,16900,16900,16900,16900,0
20250314,154500,4901529140,16900,16900,16900,16900,0
20250314,154400,4901529140,16900,16900,16900,16900,0
20250314,154300,4901529140,16900,16900,16900,16900,0
20250314,154200,4901529140,16900,16900,16900,16900,0
20250314,154100,4901529140,16900,16900,16900,16900,0
20250314,154000,4901529140,16900,16900,16900,16900,0
20250314,153900,4901529140,16900,16900,16900,16900,0
20250314,153800,4901529140,16900,16900,16900,16900,0
20250314,153700,4901529140,16900,16900,16900,16900,0
20250314,153600,4901529140,16900,16900,16900,16900,0
20250314,153500,4901529140,16900,16900,16900,16900,0
20250314,153400,4901529140,16900,16900,16900,16900,0
20250314,153300,4901529140,16900,16900,16900,16900,0
20250314,153200,4901529140,16900,16900,16900,16900,0
20250314,153100,4901529140,16900,16900,16900,16900,0
20250314,153000,4901529140,16900,16900,16900,16900,3719
20250314,152900,4838678040,16920,16920,16920,16920,0
20250314,152800,4838678040,16920,16920,16920,16920,0
20250314,152700,4838678040,16920,16920,16920,16920,0
20250314,152600,4838678040,16920,16920,16920,16920,0
20250314,152500,4838678040,16920,16920,16920,16920,0
20250314,152400,4838678040,16920,16920,16920,16920,0
20250314,152300,4838678040,16920,16920,16920,16920,0
20250314,152200,4838678040,16920,16920,16920,16920,0
20250314,152100,4838678040,16920,16920,16920,16920,0
20250314,152000,4838678040,16920,16920,16920,16920,0
20250314,151900,4838678040,16920,16900,16930,16900,1508
20250314,151800,4813166260,16920,16930,16930,16900,297
20250314,151700,4808146640,16930,16900,16930,16890,643
20250314,151600,4797274480,16900,16920,16920,16900,1266
20250314,151500,4775861700,16920,16920,16930,16920,141
20250314,151400,4773475180,16930,16930,16930,16930,65
20250314,151300,4772374730,16940,16940,16940,16900,62
20250314,151200,4771326800,16900,16940,16940,16900,98
20250314,151100,4769670560,16900,16900,16900,16890,129
20250314,151000,4767491070,16900,16900,16900,16900,78
20250314,150900,4766172870,16890,16890,16890,16890,451
20250314,150800,4758555480,16880,16890,16890,16880,587
20250314,150700,4748641870,16890,16880,16890,16880,256
20250314,150600,4744319570,16880,16890,16890,16880,98
20250314,150500,4742664360,16900,16880,16900,16880,265
20250314,150400,4738187060,16880,16880,16900,16880,325
20250314,150300,4732701040,16880,16880,16880,16880,52
20250314,150200,4731823280,16870,16900,16900,16870,1638
20250314,150100,4704178060,16900,16920,16920,16900,1032
20250314,150000,4686734860,16920,16920,16920,16920,74
20250314,145900,4685482780,16900,16920,16940,16900,753
20250314,145800,4672752280,16940,16940,16960,16940,597
20250314,145700,4662632420,16910,16940,16940,16900,1039
20250314,145600,4645051420,16940,16940,16940,16940,55
20250314,145500,4644119720,16940,16940,16940,16940,20
20250314,145400,4643780920,16940,16950,16950,16940,24
20250314,145300,4643374280,16910,16950,16960,16910,1452
20250314,145200,4618763240,16960,16960,16960,16960,0
20250314,145100,4618763240,16960,16970,16970,16950,1369
20250314,145000,4595544310,16960,16960,16960,16960,1328
20250314,144900,4573021430,16960,16960,16960,16960,61
20250314,144800,4571986870,16960,16960,16960,16960,59
20250314,144700,4570986230,16960,16900,16960,16890,1216
20250314,144600,4550422270,16900,16910,16910,16900,431
20250314,144500,4543138360,16910,16900,16910,16900,279
20250314,144400,4538423020,16900,16900,16910,16900,69
20250314,144300,4537256810,16910,16910,16920,16910,514
20250314,144200,4528565060,16910,16920,16920,16910,120
20250314,144100,4526535160,16920,16920,16920,16920,25
20250314,144000,4526112160,16910,16910,16910,16910,211
20250314,143900,4522544150,16910,16900,16910,16890,28
20250314,143800,4522070920,16900,16880,16900,16880,1040
20250314,143700,4504515640,16880,16870,16880,16870,42
20250314,143600,4503806870,16870,16860,16880,16860,440
20250314,143500,4496386210,16860,16890,16890,16860,3401
20250314,143400,4439006930,16890,16890,16890,16890,437
20250314,143300,4431626000,16900,16900,16900,16890,462
20250314,143200,4423818640,16900,16920,16920,16900,722
20250314,143100,4411612710,16920,16930,16930,16920,181
20250314,143000,4408549880,16920,16920,16920,16910,374
20250314,142900,4402222300,16920,16920,16920,16920,144
20250314,142800,4399785820,16920,16930,16930,16920,107
20250314,142700,4397974320,16940,16950,16950,16920,1296
20250314,142600,4376034210,16930,16930,16950,16930,163
20250314,142500,4373273000,16930,16920,16930,16920,177
20250314,142400,4370277270,16920,16910,16920,16900,1114
20250314,142300,4351443930,16920,16920,16920,16910,119
20250314,142200,4349431590,16920,16920,16920,16920,46
20250314,142100,4348653270,16930,16920,16930,16910,99
20250314,142000,4346978920,16940,16920,16940,16910,110
20250314,141900,4345118250,16920,16940,16940,16910,56
20250314,141800,4344170270,16950,16950,16950,16950,0
20250314,141700,4344170270,16950,16920,16950,16900,1039
20250314,141600,4326603200,16920,16920,16920,16920,0
20250314,141500,4326603200,16920,16920,16920,16910,451
20250314,141400,4318972500,16920,16900,16920,16900,1024
20250314,141300,4301657490,16900,16920,16920,16900,1429
20250314,141200,4277494590,16920,16950,16950,16920,10
20250314,141100,4277325330,16950,16950,16950,16950,217
20250314,141000,4273647180,16910,16950,16950,16910,1006
20250314,140900,4256620560,16950,16940,16950,16940,200
20250314,140800,4253231560,16940,16950,16950,16940,58
20250314,140700,4252248960,16950,16950,16950,16950,11
20250314,140600,4252062510,16950,16960,16960,16950,605
20250314,140500,4241806950,16960,16960,16960,16960,10
20250314,140400,4241637350,16960,16960,16960,16960,92
20250314,140300,4240077030,16960,16960,16960,16960,76
20250314,140200,4238788070,16960,16960,16960,16960,252
20250314,140100,4234514150,16960,16960,16960,16950,43
20250314,140000,4233785240,16960,16960,16960,16960,201
20250314,135900,4230376280,16960,16960,16960,16960,6
20250314,135800,4230274520,16950,16950,16950,16950,0
20250314,135700,4230274520,16950,16950,16960,16950,115
20250314,135600,4228324260,16950,16950,16950,16950,0
20250314,135500,4228324260,16950,16950,16950,16950,55
20250314,135400,4227392010,16950,16950,16950,16950,6
20250314,135300,4227290310,16950,16950,16950,16950,0
20250314,135200,4227290310,16950,16960,16960,16950,40
20250314,135100,4226612180,16960,16960,16960,16950,58
20250314,135000,4225628550,16960,16960,16960,16960,14
20250314,134900,4225391110,16950,16930,16950,16930,311
20250314,134800,4220121880,16920,16950,16950,16920,500
20250314,134700,4211659310,16960,16960,16960,16960,63
20250314,134600,4210590830,16970,16970,16970,16970,0
20250314,134500,4210590830,16970,16920,16970,16920,325
20250314,134400,4205087180,16920,16930,16930,16920,1133
20250314,134300,4185905520,16930,16960,16960,16930,630
20250314,134200,4175237860,16960,16960,16960,16960,13
20250314,134100,4175017380,16930,16950,16950,16930,210
20250314,134000,4171461640,16930,16970,16970,16930,626
20250314,133900,4160853510,16970,16970,16970,16970,1
20250314,133800,4160836540,16970,16980,16980,16970,996
20250314,133700,4143931800,17000,16990,17000,16990,155
20250314,133600,4141298270,17000,17000,17000,17000,260
20250314,133500,4136878270,17000,16990,17000,16990,36
20250314,133400,4136266370,16990,16980,16990,16980,69
20250314,133300,4135094160,17000,16980,17000,16980,31
20250314,133200,4134567760,17000,16980,17000,16980,102
20250314,133100,4132835760,16980,16980,16980,16980,0
20250314,133000,4132835760,16980,16980,16980,16980,150
20250314,132900,4130288760,16980,16980,16980,16980,48
20250314,132800,4129473720,16990,16980,16990,16980,463
20250314,132700,4121607780,16980,16970,16980,16970,221
20250314,132600,4117856010,16980,16980,16980,16980,5
20250314,132500,4117771110,16970,16970,16970,16970,13
20250314,132400,4117550500,16970,16960,16970,16950,707
20250314,132300,4105559270,16960,16950,16960,16950,3
20250314,132200,4105508410,16960,16930,16960,16920,189
20250314,132100,4102306350,16960,16960,16960,16960,1
20250314,132000,4102289390,16960,16960,16960,16960,110
20250314,131900,4100423790,16960,16950,16960,16950,134
20250314,131800,4098151240,16920,16930,16930,16920,500
20250314,131700,4089686660,16920,16930,16930,16920,300
20250314,131600,4084610250,16930,16930,16930,16930,50
20250314,131500,4083763750,16930,16940,16940,16930,257
20250314,131400,4079410570,16930,16930,16930,16920,580
20250314,131300,4069596710,16930,16930,16940,16930,273
20250314,131200,4064973990,16930,16930,16930,16920,346
20250314,131100,4059117420,16930,16940,16940,16930,820
20250314,131000,4045234790,16940,16940,16940,16940,159
20250314,130900,4042541330,16940,16940,16940,16940,116
20250314,130800,4040576290,16940,16940,16940,16940,74
20250314,130700,4039322730,16940,16940,16940,16940,7
20250314,130600,4039204150,16940,16950,16950,16940,1159
20250314,130500,4019569270,16950,16960,16960,16950,102
20250314,130400,4017840350,16940,16950,16950,16940,31
20250314,130300,4017315100,16940,16940,16940,16940,9
20250314,130200,4017162640,16940,16950,16950,16940,299
20250314,130100,4012097040,16960,16950,16960,16950,806
20250314,130000,3998435090,16950,16960,16960,16950,751
20250314,125900,3985701280,16960,16960,16960,16960,107
20250314,125800,3983886560,16970,16970,16970,16970,20
20250314,125700,3983547160,16970,16970,16970,16960,650
20250314,125600,3972522860,16970,16980,16990,16970,1462
20250314,125500,3947707580,16990,16980,16990,16980,41
20250314,125400,3947011390,16980,16980,16980,16980,14
20250314,125300,3946773670,16990,16980,16990,16980,112
20250314,125200,3944871890,16980,17000,17000,16980,197
20250314,125100,3941525550,16990,16990,16990,16990,256
20250314,125000,3937176110,16990,17000,17000,16990,179
20250314,124900,3934134610,17000,17000,17000,17000,40
20250314,124800,3933454610,17000,17000,17000,17000,13
20250314,124700,3933233610,16990,16990,17000,16990,54
20250314,124600,3932315930,17000,17000,17000,17000,176
20250314,124500,3929323930,17000,17000,17000,17000,532
20250314,124400,3920279930,17000,17000,17000,16990,35
20250314,124300,3919685190,17000,17000,17000,17000,159
20250314,124200,3916982190,17010,17010,17010,17010,113
20250314,124100,3915060060,17010,17000,17010,17000,125
20250314,124000,3912935040,17000,17010,17010,17000,396
20250314,123900,3906202520,17000,17000,17000,17000,7
20250314,123800,3906083520,17000,17000,17000,17000,600
20250314,123700,3895883520,17000,17010,17010,17000,160
20250314,123600,3893162320,17010,17010,17010,17010,0
20250314,123500,3893162320,17010,17010,17010,17010,24
20250314,123400,3892754080,17010,17010,17020,17010,80
20250314,123300,3891393235,17010,17010,17010,17010,1
20250314,123200,3891376225,17010,17010,17010,17010,17
20250314,123100,3891087055,17010,17010,17010,17010,5
20250314,123000,3891002005,17010,17020,17020,17010,245
20250314,122900,3886833895,17010,17010,17010,17010,0
20250314,122800,3886833895,17010,17010,17010,17010,4
20250314,122700,3886765855,17020,17010,17020,17010,385
20250314,122600,3880216945,17010,17000,17010,17000,533
20250314,122500,3871150735,17000,16995,17010,16995,182
20250314,122400,3868057005,16995,17005,17005,16995,42
20250314,122300,3867342910,17005,17010,17010,17005,63
20250314,122200,3866271305,17000,17010,17010,17000,55
20250314,122100,3865336255,17010,17010,17010,17010,71
20250314,122000,3864128545,17010,17000,17010,17000,22
20250314,121900,3863754525,16980,17000,17000,16980,128
20250314,121800,3861580395,17000,17000,17000,17000,12
20250314,121700,3861376395,17000,17000,17000,17000,40
20250314,121600,3860696395,17000,16960,17000,16960,106
20250314,121500,3858898055,16960,16980,16980,16960,211
20250314,121400,3855318045,17000,17000,17000,17000,2
20250314,121300,3855284045,17000,17000,17000,17000,1
20250314,121200,3855267045,17000,16990,17000,16950,121
20250314,121100,3853213245,16990,16950,16990,16950,943
20250314,121000,3837228915,16940,16940,16940,16940,0
20250314,120900,3837228915,16940,16940,16950,16940,151
20250314,120800,3834670865,16950,16950,16950,16950,651
20250314,120700,3823636415,16950,16980,16980,16950,1756
20250314,120600,3793842555,16980,16990,16990,16980,115
20250314,120500,3791889755,16990,16990,16990,16990,126
20250314,120400,3789749015,16990,17010,17010,16990,443
20250314,120300,3782221405,16990,17010,17010,16990,755
20250314,120200,3769386415,17010,17020,17030,17010,283
20250314,120100,3764572095,17010,17020,17020,17010,332
20250314,120000,3758923775,17020,17010,17020,17010,209
20250314,115900,3755367665,17010,17000,17010,16990,162
20250314,115800,3752613645,17020,17020,17020,17000,363
20250314,115700,3746442445,17020,17020,17020,17020,68
20250314,115600,3745285085,17000,17030,17030,17000,751
20250314,115500,3732514505,17010,17010,17010,17010,105
20250314,115400,3730728455,17010,17010,17010,17010,154
20250314,115300,3728108915,17010,17010,17010,17010,112
20250314,115200,3726203795,17010,17030,17030,17010,58
20250314,115100,3725217135,17010,17010,17010,17010,111
20250314,115000,3723329025,17010,17010,17010,17010,149
20250314,114900,3720794535,17010,17020,17020,17010,200
20250314,114800,3717391155,17040,17020,17040,17020,131
20250314,114700,3715161515,17020,17040,17040,17020,144
20250314,114600,3712710615,17040,17050,17050,17030,287
20250314,114500,3707819255,17050,17070,17070,17050,173
20250314,114400,3704869545,17070,17070,17070,17070,21
20250314,114300,3704511075,17070,17070,17070,17070,60
20250314,114200,3703486875,17060,17060,17060,17060,1
20250314,114100,3703469815,17070,17070,17070,17050,401
20250314,114000,3696630745,17070,17060,17070,17050,15
20250314,113900,3696374905,17060,17060,17060,17060,3
20250314,113800,3696323725,17060,17060,17060,17060,51
20250314,113700,3695453665,17070,17070,17070,17070,40
20250314,113600,3694770865,17060,17030,17060,17030,375
20250314,113500,3688376645,17030,17040,17040,17030,100
20250314,113400,3686673535,17060,17060,17060,17060,10
20250314,113300,3686502935,17060,17060,17060,17040,381
20250314,113200,3680006575,17060,17070,17070,17060,239
20250314,113100,3675928925,17070,17050,17070,17050,48
20250314,113000,3675109865,17050,17050,17050,17050,53
20250314,112900,3674206215,17040,17050,17050,17040,238
20250314,112800,3670148395,17050,17050,17050,17050,31
20250314,112700,3669619845,17080,17050,17080,17050,526
20250314,112600,3660642615,17020,17020,17050,17020,714
20250314,112500,3648488205,17020,17000,17020,17000,588
20250314,112400,3638486045,16990,17000,17000,16990,792
20250314,112300,3625025745,17010,17000,17010,17000,437
20250314,112200,3617595065,17000,17010,17010,17000,207
20250314,112100,3614074405,17010,17010,17010,17010,204
20250314,112000,3610604365,17010,17040,17050,17010,753
20250314,111900,3597789415,17050,17050,17050,17050,569
20250314,111800,3588087965,17050,17050,17050,17050,614
20250314,111700,3577619265,17050,17020,17050,17020,692
20250314,111600,3565837915,17020,17000,17020,17000,498
20250314,111500,3557369785,16990,16990,16990,16990,130
20250314,111400,3555161085,16990,16970,16990,16970,78
20250314,111300,3553837405,16990,16990,16990,16990,1
20250314,111200,3553820415,17000,17000,17000,17000,1
20250314,111100,3553803415,16970,17000,17000,16970,62
20250314,111000,3552751215,16970,16960,16970,16960,169
20250314,110900,3549883355,16970,16980,16980,16970,371
20250314,110800,3543585945,16980,16990,16990,16980,23
20250314,110700,3543195205,16990,16990,16990,16990,130
20250314,110600,3540986505,16990,16990,16990,16990,364
20250314,110500,3534802145,16990,17000,17000,16990,255
20250314,110400,3530467395,17000,17000,17000,17000,600
20250314,110300,3520267395,16990,17000,17000,16990,40
20250314,110200,3519587765,16990,16990,16990,16990,10
20250314,110100,3519417865,16990,16990,16990,16990,290
20250314,110000,3514490765,16990,17000,17000,16990,23
20250314,105900,3514099795,17010,17010,17010,17000,334
20250314,105800,3508421275,17000,17000,17000,17000,193
20250314,105700,3505140275,17000,17000,17010,17000,184
20250314,105600,3502012265,17000,17010,17010,17000,115
20250314,105500,3500057175,17000,17000,17000,17000,8
20250314,105400,3499921175,17000,17000,17000,16990,408
20250314,105300,3492985185,17000,17000,17000,17000,71
20250314,105200,3491778185,17000,16990,17000,16990,147
20250314,105100,3489279375,16990,16960,16990,16950,749
20250314,105000,3476577235,16960,16960,16960,16960,476
20250314,104900,3468504275,16960,16960,16960,16960,4
20250314,104800,3468436435,16950,16950,16980,16950,331
20250314,104700,3462823645,16950,16990,17000,16950,99
20250314,104600,3461142635,17000,17000,17000,16990,271
20250314,104500,3456535645,17020,16990,17020,16920,619
20250314,104400,3446011535,16920,16910,16950,16910,11
20250314,104300,3445825395,16910,16950,16950,16910,548
20250314,104200,3436554045,16950,16950,16960,16940,378
20250314,104100,3430147285,16950,16930,16950,16920,97
20250314,104000,3428504925,16910,16930,16930,16910,506
20250314,103900,3419938805,16930,16930,16940,16930,101
20250314,103800,3418228835,16930,16930,16940,16930,191
20250314,103700,3414995175,16930,16940,16940,16930,436
20250314,103600,3407611435,16930,16950,16950,16930,910
20250314,103500,3392188935,16950,16960,16960,16950,137
20250314,103400,3389866515,16950,16925,16950,16900,246
20250314,103300,3385699790,16890,16900,16950,16890,1053
20250314,103200,3367903750,16900,16900,16900,16890,137
20250314,103100,3365588860,16900,16960,16960,16890,957
20250314,103000,3349416110,16890,16970,16970,16890,1823
20250314,102900,3318508990,16990,17020,17020,16990,827
20250314,102800,3304434665,17020,17020,17020,17010,576
20250314,102700,3294631345,16950,17000,17000,16950,41
20250314,102600,3293934820,17000,16940,17000,16910,893
20250314,102500,3278793200,16940,16860,16940,16860,628
20250314,102400,3268201040,16860,16920,16920,16860,1500
20250314,102300,3242887540,16940,16880,16940,16880,452
20250314,102200,3235243560,16870,16870,16900,16860,587
20250314,102100,3225342380,16870,16900,16900,16870,792
20250314,102000,3211963430,16900,16870,16900,16860,86
20250314,101900,3210513280,16850,16890,16900,16850,2084
20250314,101800,3175371000,16900,16900,16940,16890,526
20250314,101700,3166479730,16900,16950,16950,16900,2358
20250314,101600,3126606260,16940,16960,16970,16940,1134
20250314,101500,3107383920,16960,16980,16980,16960,1097
20250314,101400,3088777300,16980,16970,16980,16960,1568
20250314,101300,3062164130,16960,16990,16990,16960,1467
20250314,101200,3037253580,16990,17000,17010,16990,595
20250314,101100,3027143790,17000,17020,17020,16980,965
20250314,101000,3010740970,17020,17020,17030,16980,1044
20250314,100900,2992983300,17020,17020,17030,17020,551
20250314,100800,2983605265,17030,17020,17030,17010,245
20250314,100700,2979435815,17020,17060,17060,16990,374
20250314,100600,2973078605,17060,17040,17060,17000,2286
20250314,100500,2934183165,17030,17060,17070,17030,1227
20250314,100400,2913260535,17060,17060,17070,17040,809
20250314,100300,2899459165,17070,17080,17080,17070,287
20250314,100200,2894559805,17090,17090,17090,17090,188
20250314,100100,2891346885,17090,17100,17100,17090,930
20250314,100000,2875445935,17100,17110,17110,17100,465
20250314,095900,2867494255,17110,17120,17120,17090,147
20250314,095800,2864977995,17120,17115,17120,17110,167
20250314,095700,2862119755,17115,17080,17115,17080,346
20250314,095600,2856204315,17080,17100,17110,17080,628
20250314,095500,2845473265,17090,17155,17160,17090,1361
20250314,095400,2822169270,17160,17180,17180,17160,589
20250314,095300,2812061030,17180,17190,17200,17180,271
20250314,095200,2807402180,17200,17200,17220,17190,1215
20250314,095100,2786501680,17200,17180,17200,17170,1318
20250314,095000,2763851930,17180,17160,17180,17160,513
20250314,094900,2755043690,17170,17120,17170,17120,98
20250314,094800,2753363070,17120,17090,17120,17070,595
20250314,094700,2743196960,17090,17100,17100,17060,1076
20250314,094600,2724813240,17110,17050,17120,17030,148
20250314,094500,2722285740,17050,17120,17140,17050,2375
20250314,094400,2681599450,17120,17200,17220,17120,2704
20250314,094300,2635192230,17190,17090,17220,17090,4213
20250314,094200,2562888095,17090,17080,17100,17080,1914
20250314,094100,2530164915,17100,17090,17100,17050,1047
20250314,094000,2512266925,17090,17080,17130,17060,2176
20250314,093900,2475074575,17080,16980,17080,16980,1018
20250314,093800,2457727475,16980,17000,17020,16930,1388
20250314,093700,2434128735,16920,16990,17010,16920,1524
20250314,093600,2408275485,16990,17010,17010,16990,540
20250314,093500,2399100465,17010,17010,17020,17000,367
20250314,093400,2392856805,17020,16990,17020,16990,687
20250314,093300,2381167905,16980,16930,16980,16920,4185
20250314,093200,2310220445,16930,16970,16970,16920,999
20250314,093100,2293311585,16970,16970,16980,16920,2156
20250314,093000,2256805575,16970,16920,16970,16920,1239
20250314,092900,2235811535,16920,16900,16940,16900,792
20250314,092800,2222415795,16920,16950,16960,16900,2442
20250314,092700,2181106045,16950,16930,16950,16930,778
20250314,092600,2167927525,16930,16980,16980,16930,3625
20250314,092500,2106501495,16990,16940,17000,16940,4820
20250314,092400,2024650375,16940,16950,16980,16930,2196
20250314,092300,1987405445,16940,16860,16940,16860,4949
20250314,092200,1903815075,16860,16830,16900,16810,2876
20250314,092100,1855315625,16830,16770,16840,16760,8395
20250314,092000,1714282545,16770,16780,16830,16770,3902
20250314,091900,1648756925,16780,16720,16790,16700,760
20250314,091800,1636039125,16710,16730,16740,16710,873
20250314,091700,1621435095,16720,16670,16720,16670,712
20250314,091600,1609544465,16670,16700,16740,16670,2749
20250314,091500,1563634335,16700,16640,16700,16640,1578
20250314,091400,1537352435,16640,16590,16640,16590,4754
20250314,091300,1458390595,16590,16590,16600,16560,2024
20250314,091200,1424836885,16590,16560,16600,16560,2255
20250314,091100,1387457365,16580,16600,16600,16550,7330
20250314,091000,1266020025,16600,16680,16680,16600,15495
20250314,090900,1008382770,16680,16720,16730,16680,4164
20250314,090800,938870580,16680,16660,16720,16650,4097
20250314,090700,870589920,16660,16710,16730,16660,5166
20250314,090600,784364910,16730,16710,16740,16690,2874
20250314,090500,736352940,16740,16740,16780,16720,4183
20250314,090400,666342870,16740,16740,16800,16700,4904
20250314,090300,584286070,16720,16790,16840,16710,5921
20250314,090200,484891230,16810,16690,16830,16690,5901
20250314,090100,385995480,16690,16670,16750,16630,7392
20250314,090000,262621690,16670,16580,16700,16500,15829
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 215300 4901529140 16900 16900 16900 16900 3719
3 20250314 215200 4901529140 16900 16900 16900 16900 0
4 20250314 215100 4901529140 16900 16900 16900 16900 0
5 20250314 215000 4901529140 16900 16900 16900 16900 0
6 20250314 214900 4901529140 16900 16900 16900 16900 0
7 20250314 214800 4901529140 16900 16900 16900 16900 0
8 20250314 214700 4901529140 16900 16900 16900 16900 0
9 20250314 214600 4901529140 16900 16900 16900 16900 0
10 20250314 214500 4901529140 16900 16900 16900 16900 0
11 20250314 214400 4901529140 16900 16900 16900 16900 0
12 20250314 214300 4901529140 16900 16900 16900 16900 0
13 20250314 214200 4901529140 16900 16900 16900 16900 0
14 20250314 214100 4901529140 16900 16900 16900 16900 0
15 20250314 214000 4901529140 16900 16900 16900 16900 0
16 20250314 213900 4901529140 16900 16900 16900 16900 0
17 20250314 213800 4901529140 16900 16900 16900 16900 0
18 20250314 213700 4901529140 16900 16900 16900 16900 0
19 20250314 213600 4901529140 16900 16900 16900 16900 0
20 20250314 213500 4901529140 16900 16900 16900 16900 0
21 20250314 213400 4901529140 16900 16900 16900 16900 0
22 20250314 213300 4901529140 16900 16900 16900 16900 0
23 20250314 213200 4901529140 16900 16900 16900 16900 0
24 20250314 213100 4901529140 16900 16900 16900 16900 0
25 20250314 213000 4901529140 16900 16900 16900 16900 0
26 20250314 212900 4901529140 16900 16900 16900 16900 0
27 20250314 212800 4901529140 16900 16900 16900 16900 0
28 20250314 212700 4901529140 16900 16900 16900 16900 0
29 20250314 212600 4901529140 16900 16900 16900 16900 0
30 20250314 212500 4901529140 16900 16900 16900 16900 0
31 20250314 212400 4901529140 16900 16900 16900 16900 0
32 20250314 212300 4901529140 16900 16900 16900 16900 3719
33 20250314 212200 4901529140 16900 16900 16900 16900 0
34 20250314 212100 4901529140 16900 16900 16900 16900 0
35 20250314 212000 4901529140 16900 16900 16900 16900 0
36 20250314 211900 4901529140 16900 16900 16900 16900 0
37 20250314 211800 4901529140 16900 16900 16900 16900 0
38 20250314 211700 4901529140 16900 16900 16900 16900 0
39 20250314 211600 4901529140 16900 16900 16900 16900 0
40 20250314 211500 4901529140 16900 16900 16900 16900 0
41 20250314 211400 4901529140 16900 16900 16900 16900 0
42 20250314 211300 4901529140 16900 16900 16900 16900 0
43 20250314 211200 4901529140 16900 16900 16900 16900 0
44 20250314 211100 4901529140 16900 16900 16900 16900 0
45 20250314 211000 4901529140 16900 16900 16900 16900 0
46 20250314 210900 4901529140 16900 16900 16900 16900 0
47 20250314 210800 4901529140 16900 16900 16900 16900 0
48 20250314 210700 4901529140 16900 16900 16900 16900 0
49 20250314 210600 4901529140 16900 16900 16900 16900 0
50 20250314 210500 4901529140 16900 16900 16900 16900 0
51 20250314 210400 4901529140 16900 16900 16900 16900 0
52 20250314 210300 4901529140 16900 16900 16900 16900 0
53 20250314 210200 4901529140 16900 16900 16900 16900 0
54 20250314 210100 4901529140 16900 16900 16900 16900 0
55 20250314 210000 4901529140 16900 16900 16900 16900 0
56 20250314 205900 4901529140 16900 16900 16900 16900 0
57 20250314 205800 4901529140 16900 16900 16900 16900 0
58 20250314 205700 4901529140 16900 16900 16900 16900 0
59 20250314 205600 4901529140 16900 16900 16900 16900 0
60 20250314 205500 4901529140 16900 16900 16900 16900 0
61 20250314 205400 4901529140 16900 16900 16900 16900 0
62 20250314 205300 4901529140 16900 16900 16900 16900 3719
63 20250314 205200 4901529140 16900 16900 16900 16900 0
64 20250314 205100 4901529140 16900 16900 16900 16900 0
65 20250314 205000 4901529140 16900 16900 16900 16900 0
66 20250314 204900 4901529140 16900 16900 16900 16900 0
67 20250314 204800 4901529140 16900 16900 16900 16900 0
68 20250314 204700 4901529140 16900 16900 16900 16900 0
69 20250314 204600 4901529140 16900 16900 16900 16900 0
70 20250314 204500 4901529140 16900 16900 16900 16900 0
71 20250314 204400 4901529140 16900 16900 16900 16900 0
72 20250314 204300 4901529140 16900 16900 16900 16900 0
73 20250314 204200 4901529140 16900 16900 16900 16900 0
74 20250314 204100 4901529140 16900 16900 16900 16900 0
75 20250314 204000 4901529140 16900 16900 16900 16900 0
76 20250314 203900 4901529140 16900 16900 16900 16900 0
77 20250314 203800 4901529140 16900 16900 16900 16900 0
78 20250314 203700 4901529140 16900 16900 16900 16900 0
79 20250314 203600 4901529140 16900 16900 16900 16900 0
80 20250314 203500 4901529140 16900 16900 16900 16900 0
81 20250314 203400 4901529140 16900 16900 16900 16900 0
82 20250314 203300 4901529140 16900 16900 16900 16900 0
83 20250314 203200 4901529140 16900 16900 16900 16900 0
84 20250314 203100 4901529140 16900 16900 16900 16900 0
85 20250314 203000 4901529140 16900 16900 16900 16900 0
86 20250314 202900 4901529140 16900 16900 16900 16900 0
87 20250314 202800 4901529140 16900 16900 16900 16900 0
88 20250314 202700 4901529140 16900 16900 16900 16900 0
89 20250314 202600 4901529140 16900 16900 16900 16900 0
90 20250314 202500 4901529140 16900 16900 16900 16900 0
91 20250314 202400 4901529140 16900 16900 16900 16900 0
92 20250314 202300 4901529140 16900 16900 16900 16900 3719
93 20250314 202200 4901529140 16900 16900 16900 16900 0
94 20250314 202100 4901529140 16900 16900 16900 16900 0
95 20250314 202000 4901529140 16900 16900 16900 16900 0
96 20250314 201900 4901529140 16900 16900 16900 16900 0
97 20250314 201800 4901529140 16900 16900 16900 16900 0
98 20250314 201700 4901529140 16900 16900 16900 16900 0
99 20250314 201600 4901529140 16900 16900 16900 16900 0
100 20250314 201500 4901529140 16900 16900 16900 16900 0
101 20250314 201400 4901529140 16900 16900 16900 16900 0
102 20250314 201300 4901529140 16900 16900 16900 16900 0
103 20250314 201200 4901529140 16900 16900 16900 16900 0
104 20250314 201100 4901529140 16900 16900 16900 16900 0
105 20250314 201000 4901529140 16900 16900 16900 16900 0
106 20250314 200900 4901529140 16900 16900 16900 16900 0
107 20250314 200800 4901529140 16900 16900 16900 16900 0
108 20250314 200700 4901529140 16900 16900 16900 16900 0
109 20250314 200600 4901529140 16900 16900 16900 16900 0
110 20250314 200500 4901529140 16900 16900 16900 16900 0
111 20250314 200400 4901529140 16900 16900 16900 16900 0
112 20250314 200300 4901529140 16900 16900 16900 16900 0
113 20250314 200200 4901529140 16900 16900 16900 16900 0
114 20250314 200100 4901529140 16900 16900 16900 16900 0
115 20250314 200000 4901529140 16900 16900 16900 16900 0
116 20250314 195900 4901529140 16900 16900 16900 16900 0
117 20250314 195800 4901529140 16900 16900 16900 16900 0
118 20250314 195700 4901529140 16900 16900 16900 16900 0
119 20250314 195600 4901529140 16900 16900 16900 16900 0
120 20250314 195500 4901529140 16900 16900 16900 16900 0
121 20250314 195400 4901529140 16900 16900 16900 16900 0
122 20250314 195300 4901529140 16900 16900 16900 16900 3719
123 20250314 195200 4901529140 16900 16900 16900 16900 0
124 20250314 195100 4901529140 16900 16900 16900 16900 0
125 20250314 195000 4901529140 16900 16900 16900 16900 0
126 20250314 194900 4901529140 16900 16900 16900 16900 0
127 20250314 194800 4901529140 16900 16900 16900 16900 0
128 20250314 194700 4901529140 16900 16900 16900 16900 0
129 20250314 194600 4901529140 16900 16900 16900 16900 0
130 20250314 194500 4901529140 16900 16900 16900 16900 0
131 20250314 194400 4901529140 16900 16900 16900 16900 0
132 20250314 194300 4901529140 16900 16900 16900 16900 0
133 20250314 194200 4901529140 16900 16900 16900 16900 0
134 20250314 194100 4901529140 16900 16900 16900 16900 0
135 20250314 194000 4901529140 16900 16900 16900 16900 0
136 20250314 193900 4901529140 16900 16900 16900 16900 0
137 20250314 193800 4901529140 16900 16900 16900 16900 0
138 20250314 193700 4901529140 16900 16900 16900 16900 0
139 20250314 193600 4901529140 16900 16900 16900 16900 0
140 20250314 193500 4901529140 16900 16900 16900 16900 0
141 20250314 193400 4901529140 16900 16900 16900 16900 0
142 20250314 193300 4901529140 16900 16900 16900 16900 0
143 20250314 193200 4901529140 16900 16900 16900 16900 0
144 20250314 193100 4901529140 16900 16900 16900 16900 0
145 20250314 193000 4901529140 16900 16900 16900 16900 0
146 20250314 192900 4901529140 16900 16900 16900 16900 0
147 20250314 192800 4901529140 16900 16900 16900 16900 0
148 20250314 192700 4901529140 16900 16900 16900 16900 0
149 20250314 192600 4901529140 16900 16900 16900 16900 0
150 20250314 192500 4901529140 16900 16900 16900 16900 0
151 20250314 192400 4901529140 16900 16900 16900 16900 0
152 20250314 192300 4901529140 16900 16900 16900 16900 3719
153 20250314 192200 4901529140 16900 16900 16900 16900 0
154 20250314 192100 4901529140 16900 16900 16900 16900 0
155 20250314 192000 4901529140 16900 16900 16900 16900 0
156 20250314 191900 4901529140 16900 16900 16900 16900 0
157 20250314 191800 4901529140 16900 16900 16900 16900 0
158 20250314 191700 4901529140 16900 16900 16900 16900 0
159 20250314 191600 4901529140 16900 16900 16900 16900 0
160 20250314 191500 4901529140 16900 16900 16900 16900 0
161 20250314 191400 4901529140 16900 16900 16900 16900 0
162 20250314 191300 4901529140 16900 16900 16900 16900 0
163 20250314 191200 4901529140 16900 16900 16900 16900 0
164 20250314 191100 4901529140 16900 16900 16900 16900 0
165 20250314 191000 4901529140 16900 16900 16900 16900 0
166 20250314 190900 4901529140 16900 16900 16900 16900 0
167 20250314 190800 4901529140 16900 16900 16900 16900 0
168 20250314 190700 4901529140 16900 16900 16900 16900 0
169 20250314 190600 4901529140 16900 16900 16900 16900 0
170 20250314 190500 4901529140 16900 16900 16900 16900 0
171 20250314 190400 4901529140 16900 16900 16900 16900 0
172 20250314 190300 4901529140 16900 16900 16900 16900 0
173 20250314 190200 4901529140 16900 16900 16900 16900 0
174 20250314 190100 4901529140 16900 16900 16900 16900 0
175 20250314 190000 4901529140 16900 16900 16900 16900 0
176 20250314 185900 4901529140 16900 16900 16900 16900 0
177 20250314 185800 4901529140 16900 16900 16900 16900 0
178 20250314 185700 4901529140 16900 16900 16900 16900 0
179 20250314 185600 4901529140 16900 16900 16900 16900 0
180 20250314 185500 4901529140 16900 16900 16900 16900 0
181 20250314 185400 4901529140 16900 16900 16900 16900 0
182 20250314 185300 4901529140 16900 16900 16900 16900 3719
183 20250314 185200 4901529140 16900 16900 16900 16900 0
184 20250314 185100 4901529140 16900 16900 16900 16900 0
185 20250314 185000 4901529140 16900 16900 16900 16900 0
186 20250314 184900 4901529140 16900 16900 16900 16900 0
187 20250314 184800 4901529140 16900 16900 16900 16900 0
188 20250314 184700 4901529140 16900 16900 16900 16900 0
189 20250314 184600 4901529140 16900 16900 16900 16900 0
190 20250314 184500 4901529140 16900 16900 16900 16900 0
191 20250314 184400 4901529140 16900 16900 16900 16900 0
192 20250314 184300 4901529140 16900 16900 16900 16900 0
193 20250314 184200 4901529140 16900 16900 16900 16900 0
194 20250314 184100 4901529140 16900 16900 16900 16900 0
195 20250314 184000 4901529140 16900 16900 16900 16900 0
196 20250314 183900 4901529140 16900 16900 16900 16900 0
197 20250314 183800 4901529140 16900 16900 16900 16900 0
198 20250314 183700 4901529140 16900 16900 16900 16900 0
199 20250314 183600 4901529140 16900 16900 16900 16900 0
200 20250314 183500 4901529140 16900 16900 16900 16900 0
201 20250314 183400 4901529140 16900 16900 16900 16900 0
202 20250314 183300 4901529140 16900 16900 16900 16900 0
203 20250314 183200 4901529140 16900 16900 16900 16900 0
204 20250314 183100 4901529140 16900 16900 16900 16900 0
205 20250314 183000 4901529140 16900 16900 16900 16900 0
206 20250314 182900 4901529140 16900 16900 16900 16900 0
207 20250314 182800 4901529140 16900 16900 16900 16900 0
208 20250314 182700 4901529140 16900 16900 16900 16900 0
209 20250314 182600 4901529140 16900 16900 16900 16900 0
210 20250314 182500 4901529140 16900 16900 16900 16900 0
211 20250314 182400 4901529140 16900 16900 16900 16900 0
212 20250314 182300 4901529140 16900 16900 16900 16900 3719
213 20250314 182200 4901529140 16900 16900 16900 16900 0
214 20250314 182100 4901529140 16900 16900 16900 16900 0
215 20250314 182000 4901529140 16900 16900 16900 16900 0
216 20250314 181900 4901529140 16900 16900 16900 16900 0
217 20250314 181800 4901529140 16900 16900 16900 16900 0
218 20250314 181700 4901529140 16900 16900 16900 16900 0
219 20250314 181600 4901529140 16900 16900 16900 16900 0
220 20250314 181500 4901529140 16900 16900 16900 16900 0
221 20250314 181400 4901529140 16900 16900 16900 16900 0
222 20250314 181300 4901529140 16900 16900 16900 16900 0
223 20250314 181200 4901529140 16900 16900 16900 16900 0
224 20250314 181100 4901529140 16900 16900 16900 16900 0
225 20250314 181000 4901529140 16900 16900 16900 16900 0
226 20250314 180900 4901529140 16900 16900 16900 16900 0
227 20250314 180800 4901529140 16900 16900 16900 16900 0
228 20250314 180700 4901529140 16900 16900 16900 16900 0
229 20250314 180600 4901529140 16900 16900 16900 16900 0
230 20250314 180500 4901529140 16900 16900 16900 16900 0
231 20250314 180400 4901529140 16900 16900 16900 16900 0
232 20250314 180300 4901529140 16900 16900 16900 16900 0
233 20250314 180200 4901529140 16900 16900 16900 16900 0
234 20250314 180100 4901529140 16900 16900 16900 16900 0
235 20250314 180000 4901529140 16900 16900 16900 16900 0
236 20250314 175900 4901529140 16900 16900 16900 16900 0
237 20250314 175800 4901529140 16900 16900 16900 16900 0
238 20250314 175700 4901529140 16900 16900 16900 16900 0
239 20250314 175600 4901529140 16900 16900 16900 16900 0
240 20250314 175500 4901529140 16900 16900 16900 16900 0
241 20250314 175400 4901529140 16900 16900 16900 16900 0
242 20250314 175300 4901529140 16900 16900 16900 16900 3719
243 20250314 175200 4901529140 16900 16900 16900 16900 0
244 20250314 175100 4901529140 16900 16900 16900 16900 0
245 20250314 175000 4901529140 16900 16900 16900 16900 0
246 20250314 174900 4901529140 16900 16900 16900 16900 0
247 20250314 174800 4901529140 16900 16900 16900 16900 0
248 20250314 174700 4901529140 16900 16900 16900 16900 0
249 20250314 174600 4901529140 16900 16900 16900 16900 0
250 20250314 174500 4901529140 16900 16900 16900 16900 0
251 20250314 174400 4901529140 16900 16900 16900 16900 0
252 20250314 174300 4901529140 16900 16900 16900 16900 0
253 20250314 174200 4901529140 16900 16900 16900 16900 0
254 20250314 174100 4901529140 16900 16900 16900 16900 0
255 20250314 174000 4901529140 16900 16900 16900 16900 0
256 20250314 173900 4901529140 16900 16900 16900 16900 0
257 20250314 173800 4901529140 16900 16900 16900 16900 0
258 20250314 173700 4901529140 16900 16900 16900 16900 0
259 20250314 173600 4901529140 16900 16900 16900 16900 0
260 20250314 173500 4901529140 16900 16900 16900 16900 0
261 20250314 173400 4901529140 16900 16900 16900 16900 0
262 20250314 173300 4901529140 16900 16900 16900 16900 0
263 20250314 173200 4901529140 16900 16900 16900 16900 0
264 20250314 173100 4901529140 16900 16900 16900 16900 0
265 20250314 173000 4901529140 16900 16900 16900 16900 0
266 20250314 172900 4901529140 16900 16900 16900 16900 0
267 20250314 172800 4901529140 16900 16900 16900 16900 0
268 20250314 172700 4901529140 16900 16900 16900 16900 0
269 20250314 172600 4901529140 16900 16900 16900 16900 0
270 20250314 172500 4901529140 16900 16900 16900 16900 0
271 20250314 172400 4901529140 16900 16900 16900 16900 0
272 20250314 172300 4901529140 16900 16900 16900 16900 3719
273 20250314 172200 4901529140 16900 16900 16900 16900 0
274 20250314 172100 4901529140 16900 16900 16900 16900 0
275 20250314 172000 4901529140 16900 16900 16900 16900 0
276 20250314 171900 4901529140 16900 16900 16900 16900 0
277 20250314 171800 4901529140 16900 16900 16900 16900 0
278 20250314 171700 4901529140 16900 16900 16900 16900 0
279 20250314 171600 4901529140 16900 16900 16900 16900 0
280 20250314 171500 4901529140 16900 16900 16900 16900 0
281 20250314 171400 4901529140 16900 16900 16900 16900 0
282 20250314 171300 4901529140 16900 16900 16900 16900 0
283 20250314 171200 4901529140 16900 16900 16900 16900 0
284 20250314 171100 4901529140 16900 16900 16900 16900 0
285 20250314 171000 4901529140 16900 16900 16900 16900 0
286 20250314 170900 4901529140 16900 16900 16900 16900 0
287 20250314 170800 4901529140 16900 16900 16900 16900 0
288 20250314 170700 4901529140 16900 16900 16900 16900 0
289 20250314 170600 4901529140 16900 16900 16900 16900 0
290 20250314 170500 4901529140 16900 16900 16900 16900 0
291 20250314 170400 4901529140 16900 16900 16900 16900 0
292 20250314 170300 4901529140 16900 16900 16900 16900 0
293 20250314 170200 4901529140 16900 16900 16900 16900 0
294 20250314 170100 4901529140 16900 16900 16900 16900 0
295 20250314 170000 4901529140 16900 16900 16900 16900 0
296 20250314 165900 4901529140 16900 16900 16900 16900 0
297 20250314 165800 4901529140 16900 16900 16900 16900 0
298 20250314 165700 4901529140 16900 16900 16900 16900 0
299 20250314 165600 4901529140 16900 16900 16900 16900 0
300 20250314 165500 4901529140 16900 16900 16900 16900 0
301 20250314 165400 4901529140 16900 16900 16900 16900 0
302 20250314 165300 4901529140 16900 16900 16900 16900 3719
303 20250314 165200 4901529140 16900 16900 16900 16900 0
304 20250314 165100 4901529140 16900 16900 16900 16900 0
305 20250314 165000 4901529140 16900 16900 16900 16900 0
306 20250314 164900 4901529140 16900 16900 16900 16900 0
307 20250314 164800 4901529140 16900 16900 16900 16900 0
308 20250314 164700 4901529140 16900 16900 16900 16900 0
309 20250314 164600 4901529140 16900 16900 16900 16900 0
310 20250314 164500 4901529140 16900 16900 16900 16900 0
311 20250314 164400 4901529140 16900 16900 16900 16900 0
312 20250314 164300 4901529140 16900 16900 16900 16900 0
313 20250314 164200 4901529140 16900 16900 16900 16900 0
314 20250314 164100 4901529140 16900 16900 16900 16900 0
315 20250314 164000 4901529140 16900 16900 16900 16900 0
316 20250314 163900 4901529140 16900 16900 16900 16900 0
317 20250314 163800 4901529140 16900 16900 16900 16900 0
318 20250314 163700 4901529140 16900 16900 16900 16900 0
319 20250314 163600 4901529140 16900 16900 16900 16900 0
320 20250314 163500 4901529140 16900 16900 16900 16900 0
321 20250314 163400 4901529140 16900 16900 16900 16900 0
322 20250314 163300 4901529140 16900 16900 16900 16900 0
323 20250314 163200 4901529140 16900 16900 16900 16900 0
324 20250314 163100 4901529140 16900 16900 16900 16900 0
325 20250314 163000 4901529140 16900 16900 16900 16900 0
326 20250314 162900 4901529140 16900 16900 16900 16900 0
327 20250314 162800 4901529140 16900 16900 16900 16900 0
328 20250314 162700 4901529140 16900 16900 16900 16900 0
329 20250314 162600 4901529140 16900 16900 16900 16900 0
330 20250314 162500 4901529140 16900 16900 16900 16900 0
331 20250314 162400 4901529140 16900 16900 16900 16900 0
332 20250314 162300 4901529140 16900 16900 16900 16900 3719
333 20250314 162200 4901529140 16900 16900 16900 16900 0
334 20250314 162100 4901529140 16900 16900 16900 16900 0
335 20250314 162000 4901529140 16900 16900 16900 16900 0
336 20250314 161900 4901529140 16900 16900 16900 16900 0
337 20250314 161800 4901529140 16900 16900 16900 16900 0
338 20250314 161700 4901529140 16900 16900 16900 16900 0
339 20250314 161600 4901529140 16900 16900 16900 16900 0
340 20250314 161500 4901529140 16900 16900 16900 16900 0
341 20250314 161400 4901529140 16900 16900 16900 16900 0
342 20250314 161300 4901529140 16900 16900 16900 16900 0
343 20250314 161200 4901529140 16900 16900 16900 16900 0
344 20250314 161100 4901529140 16900 16900 16900 16900 0
345 20250314 161000 4901529140 16900 16900 16900 16900 0
346 20250314 160900 4901529140 16900 16900 16900 16900 0
347 20250314 160800 4901529140 16900 16900 16900 16900 0
348 20250314 160700 4901529140 16900 16900 16900 16900 0
349 20250314 160600 4901529140 16900 16900 16900 16900 0
350 20250314 160500 4901529140 16900 16900 16900 16900 0
351 20250314 160400 4901529140 16900 16900 16900 16900 0
352 20250314 160300 4901529140 16900 16900 16900 16900 0
353 20250314 160200 4901529140 16900 16900 16900 16900 0
354 20250314 160100 4901529140 16900 16900 16900 16900 0
355 20250314 160000 4901529140 16900 16900 16900 16900 0
356 20250314 155900 4901529140 16900 16900 16900 16900 0
357 20250314 155800 4901529140 16900 16900 16900 16900 0
358 20250314 155700 4901529140 16900 16900 16900 16900 0
359 20250314 155600 4901529140 16900 16900 16900 16900 0
360 20250314 155500 4901529140 16900 16900 16900 16900 0
361 20250314 155400 4901529140 16900 16900 16900 16900 0
362 20250314 155300 4901529140 16900 16900 16900 16900 3719
363 20250314 155200 4901529140 16900 16900 16900 16900 0
364 20250314 155100 4901529140 16900 16900 16900 16900 0
365 20250314 155000 4901529140 16900 16900 16900 16900 0
366 20250314 154900 4901529140 16900 16900 16900 16900 0
367 20250314 154800 4901529140 16900 16900 16900 16900 0
368 20250314 154700 4901529140 16900 16900 16900 16900 0
369 20250314 154600 4901529140 16900 16900 16900 16900 0
370 20250314 154500 4901529140 16900 16900 16900 16900 0
371 20250314 154400 4901529140 16900 16900 16900 16900 0
372 20250314 154300 4901529140 16900 16900 16900 16900 0
373 20250314 154200 4901529140 16900 16900 16900 16900 0
374 20250314 154100 4901529140 16900 16900 16900 16900 0
375 20250314 154000 4901529140 16900 16900 16900 16900 0
376 20250314 153900 4901529140 16900 16900 16900 16900 0
377 20250314 153800 4901529140 16900 16900 16900 16900 0
378 20250314 153700 4901529140 16900 16900 16900 16900 0
379 20250314 153600 4901529140 16900 16900 16900 16900 0
380 20250314 153500 4901529140 16900 16900 16900 16900 0
381 20250314 153400 4901529140 16900 16900 16900 16900 0
382 20250314 153300 4901529140 16900 16900 16900 16900 0
383 20250314 153200 4901529140 16900 16900 16900 16900 0
384 20250314 153100 4901529140 16900 16900 16900 16900 0
385 20250314 153000 4901529140 16900 16900 16900 16900 3719
386 20250314 152900 4838678040 16920 16920 16920 16920 0
387 20250314 152800 4838678040 16920 16920 16920 16920 0
388 20250314 152700 4838678040 16920 16920 16920 16920 0
389 20250314 152600 4838678040 16920 16920 16920 16920 0
390 20250314 152500 4838678040 16920 16920 16920 16920 0
391 20250314 152400 4838678040 16920 16920 16920 16920 0
392 20250314 152300 4838678040 16920 16920 16920 16920 0
393 20250314 152200 4838678040 16920 16920 16920 16920 0
394 20250314 152100 4838678040 16920 16920 16920 16920 0
395 20250314 152000 4838678040 16920 16920 16920 16920 0
396 20250314 151900 4838678040 16920 16900 16930 16900 1508
397 20250314 151800 4813166260 16920 16930 16930 16900 297
398 20250314 151700 4808146640 16930 16900 16930 16890 643
399 20250314 151600 4797274480 16900 16920 16920 16900 1266
400 20250314 151500 4775861700 16920 16920 16930 16920 141
401 20250314 151400 4773475180 16930 16930 16930 16930 65
402 20250314 151300 4772374730 16940 16940 16940 16900 62
403 20250314 151200 4771326800 16900 16940 16940 16900 98
404 20250314 151100 4769670560 16900 16900 16900 16890 129
405 20250314 151000 4767491070 16900 16900 16900 16900 78
406 20250314 150900 4766172870 16890 16890 16890 16890 451
407 20250314 150800 4758555480 16880 16890 16890 16880 587
408 20250314 150700 4748641870 16890 16880 16890 16880 256
409 20250314 150600 4744319570 16880 16890 16890 16880 98
410 20250314 150500 4742664360 16900 16880 16900 16880 265
411 20250314 150400 4738187060 16880 16880 16900 16880 325
412 20250314 150300 4732701040 16880 16880 16880 16880 52
413 20250314 150200 4731823280 16870 16900 16900 16870 1638
414 20250314 150100 4704178060 16900 16920 16920 16900 1032
415 20250314 150000 4686734860 16920 16920 16920 16920 74
416 20250314 145900 4685482780 16900 16920 16940 16900 753
417 20250314 145800 4672752280 16940 16940 16960 16940 597
418 20250314 145700 4662632420 16910 16940 16940 16900 1039
419 20250314 145600 4645051420 16940 16940 16940 16940 55
420 20250314 145500 4644119720 16940 16940 16940 16940 20
421 20250314 145400 4643780920 16940 16950 16950 16940 24
422 20250314 145300 4643374280 16910 16950 16960 16910 1452
423 20250314 145200 4618763240 16960 16960 16960 16960 0
424 20250314 145100 4618763240 16960 16970 16970 16950 1369
425 20250314 145000 4595544310 16960 16960 16960 16960 1328
426 20250314 144900 4573021430 16960 16960 16960 16960 61
427 20250314 144800 4571986870 16960 16960 16960 16960 59
428 20250314 144700 4570986230 16960 16900 16960 16890 1216
429 20250314 144600 4550422270 16900 16910 16910 16900 431
430 20250314 144500 4543138360 16910 16900 16910 16900 279
431 20250314 144400 4538423020 16900 16900 16910 16900 69
432 20250314 144300 4537256810 16910 16910 16920 16910 514
433 20250314 144200 4528565060 16910 16920 16920 16910 120
434 20250314 144100 4526535160 16920 16920 16920 16920 25
435 20250314 144000 4526112160 16910 16910 16910 16910 211
436 20250314 143900 4522544150 16910 16900 16910 16890 28
437 20250314 143800 4522070920 16900 16880 16900 16880 1040
438 20250314 143700 4504515640 16880 16870 16880 16870 42
439 20250314 143600 4503806870 16870 16860 16880 16860 440
440 20250314 143500 4496386210 16860 16890 16890 16860 3401
441 20250314 143400 4439006930 16890 16890 16890 16890 437
442 20250314 143300 4431626000 16900 16900 16900 16890 462
443 20250314 143200 4423818640 16900 16920 16920 16900 722
444 20250314 143100 4411612710 16920 16930 16930 16920 181
445 20250314 143000 4408549880 16920 16920 16920 16910 374
446 20250314 142900 4402222300 16920 16920 16920 16920 144
447 20250314 142800 4399785820 16920 16930 16930 16920 107
448 20250314 142700 4397974320 16940 16950 16950 16920 1296
449 20250314 142600 4376034210 16930 16930 16950 16930 163
450 20250314 142500 4373273000 16930 16920 16930 16920 177
451 20250314 142400 4370277270 16920 16910 16920 16900 1114
452 20250314 142300 4351443930 16920 16920 16920 16910 119
453 20250314 142200 4349431590 16920 16920 16920 16920 46
454 20250314 142100 4348653270 16930 16920 16930 16910 99
455 20250314 142000 4346978920 16940 16920 16940 16910 110
456 20250314 141900 4345118250 16920 16940 16940 16910 56
457 20250314 141800 4344170270 16950 16950 16950 16950 0
458 20250314 141700 4344170270 16950 16920 16950 16900 1039
459 20250314 141600 4326603200 16920 16920 16920 16920 0
460 20250314 141500 4326603200 16920 16920 16920 16910 451
461 20250314 141400 4318972500 16920 16900 16920 16900 1024
462 20250314 141300 4301657490 16900 16920 16920 16900 1429
463 20250314 141200 4277494590 16920 16950 16950 16920 10
464 20250314 141100 4277325330 16950 16950 16950 16950 217
465 20250314 141000 4273647180 16910 16950 16950 16910 1006
466 20250314 140900 4256620560 16950 16940 16950 16940 200
467 20250314 140800 4253231560 16940 16950 16950 16940 58
468 20250314 140700 4252248960 16950 16950 16950 16950 11
469 20250314 140600 4252062510 16950 16960 16960 16950 605
470 20250314 140500 4241806950 16960 16960 16960 16960 10
471 20250314 140400 4241637350 16960 16960 16960 16960 92
472 20250314 140300 4240077030 16960 16960 16960 16960 76
473 20250314 140200 4238788070 16960 16960 16960 16960 252
474 20250314 140100 4234514150 16960 16960 16960 16950 43
475 20250314 140000 4233785240 16960 16960 16960 16960 201
476 20250314 135900 4230376280 16960 16960 16960 16960 6
477 20250314 135800 4230274520 16950 16950 16950 16950 0
478 20250314 135700 4230274520 16950 16950 16960 16950 115
479 20250314 135600 4228324260 16950 16950 16950 16950 0
480 20250314 135500 4228324260 16950 16950 16950 16950 55
481 20250314 135400 4227392010 16950 16950 16950 16950 6
482 20250314 135300 4227290310 16950 16950 16950 16950 0
483 20250314 135200 4227290310 16950 16960 16960 16950 40
484 20250314 135100 4226612180 16960 16960 16960 16950 58
485 20250314 135000 4225628550 16960 16960 16960 16960 14
486 20250314 134900 4225391110 16950 16930 16950 16930 311
487 20250314 134800 4220121880 16920 16950 16950 16920 500
488 20250314 134700 4211659310 16960 16960 16960 16960 63
489 20250314 134600 4210590830 16970 16970 16970 16970 0
490 20250314 134500 4210590830 16970 16920 16970 16920 325
491 20250314 134400 4205087180 16920 16930 16930 16920 1133
492 20250314 134300 4185905520 16930 16960 16960 16930 630
493 20250314 134200 4175237860 16960 16960 16960 16960 13
494 20250314 134100 4175017380 16930 16950 16950 16930 210
495 20250314 134000 4171461640 16930 16970 16970 16930 626
496 20250314 133900 4160853510 16970 16970 16970 16970 1
497 20250314 133800 4160836540 16970 16980 16980 16970 996
498 20250314 133700 4143931800 17000 16990 17000 16990 155
499 20250314 133600 4141298270 17000 17000 17000 17000 260
500 20250314 133500 4136878270 17000 16990 17000 16990 36
501 20250314 133400 4136266370 16990 16980 16990 16980 69
502 20250314 133300 4135094160 17000 16980 17000 16980 31
503 20250314 133200 4134567760 17000 16980 17000 16980 102
504 20250314 133100 4132835760 16980 16980 16980 16980 0
505 20250314 133000 4132835760 16980 16980 16980 16980 150
506 20250314 132900 4130288760 16980 16980 16980 16980 48
507 20250314 132800 4129473720 16990 16980 16990 16980 463
508 20250314 132700 4121607780 16980 16970 16980 16970 221
509 20250314 132600 4117856010 16980 16980 16980 16980 5
510 20250314 132500 4117771110 16970 16970 16970 16970 13
511 20250314 132400 4117550500 16970 16960 16970 16950 707
512 20250314 132300 4105559270 16960 16950 16960 16950 3
513 20250314 132200 4105508410 16960 16930 16960 16920 189
514 20250314 132100 4102306350 16960 16960 16960 16960 1
515 20250314 132000 4102289390 16960 16960 16960 16960 110
516 20250314 131900 4100423790 16960 16950 16960 16950 134
517 20250314 131800 4098151240 16920 16930 16930 16920 500
518 20250314 131700 4089686660 16920 16930 16930 16920 300
519 20250314 131600 4084610250 16930 16930 16930 16930 50
520 20250314 131500 4083763750 16930 16940 16940 16930 257
521 20250314 131400 4079410570 16930 16930 16930 16920 580
522 20250314 131300 4069596710 16930 16930 16940 16930 273
523 20250314 131200 4064973990 16930 16930 16930 16920 346
524 20250314 131100 4059117420 16930 16940 16940 16930 820
525 20250314 131000 4045234790 16940 16940 16940 16940 159
526 20250314 130900 4042541330 16940 16940 16940 16940 116
527 20250314 130800 4040576290 16940 16940 16940 16940 74
528 20250314 130700 4039322730 16940 16940 16940 16940 7
529 20250314 130600 4039204150 16940 16950 16950 16940 1159
530 20250314 130500 4019569270 16950 16960 16960 16950 102
531 20250314 130400 4017840350 16940 16950 16950 16940 31
532 20250314 130300 4017315100 16940 16940 16940 16940 9
533 20250314 130200 4017162640 16940 16950 16950 16940 299
534 20250314 130100 4012097040 16960 16950 16960 16950 806
535 20250314 130000 3998435090 16950 16960 16960 16950 751
536 20250314 125900 3985701280 16960 16960 16960 16960 107
537 20250314 125800 3983886560 16970 16970 16970 16970 20
538 20250314 125700 3983547160 16970 16970 16970 16960 650
539 20250314 125600 3972522860 16970 16980 16990 16970 1462
540 20250314 125500 3947707580 16990 16980 16990 16980 41
541 20250314 125400 3947011390 16980 16980 16980 16980 14
542 20250314 125300 3946773670 16990 16980 16990 16980 112
543 20250314 125200 3944871890 16980 17000 17000 16980 197
544 20250314 125100 3941525550 16990 16990 16990 16990 256
545 20250314 125000 3937176110 16990 17000 17000 16990 179
546 20250314 124900 3934134610 17000 17000 17000 17000 40
547 20250314 124800 3933454610 17000 17000 17000 17000 13
548 20250314 124700 3933233610 16990 16990 17000 16990 54
549 20250314 124600 3932315930 17000 17000 17000 17000 176
550 20250314 124500 3929323930 17000 17000 17000 17000 532
551 20250314 124400 3920279930 17000 17000 17000 16990 35
552 20250314 124300 3919685190 17000 17000 17000 17000 159
553 20250314 124200 3916982190 17010 17010 17010 17010 113
554 20250314 124100 3915060060 17010 17000 17010 17000 125
555 20250314 124000 3912935040 17000 17010 17010 17000 396
556 20250314 123900 3906202520 17000 17000 17000 17000 7
557 20250314 123800 3906083520 17000 17000 17000 17000 600
558 20250314 123700 3895883520 17000 17010 17010 17000 160
559 20250314 123600 3893162320 17010 17010 17010 17010 0
560 20250314 123500 3893162320 17010 17010 17010 17010 24
561 20250314 123400 3892754080 17010 17010 17020 17010 80
562 20250314 123300 3891393235 17010 17010 17010 17010 1
563 20250314 123200 3891376225 17010 17010 17010 17010 17
564 20250314 123100 3891087055 17010 17010 17010 17010 5
565 20250314 123000 3891002005 17010 17020 17020 17010 245
566 20250314 122900 3886833895 17010 17010 17010 17010 0
567 20250314 122800 3886833895 17010 17010 17010 17010 4
568 20250314 122700 3886765855 17020 17010 17020 17010 385
569 20250314 122600 3880216945 17010 17000 17010 17000 533
570 20250314 122500 3871150735 17000 16995 17010 16995 182
571 20250314 122400 3868057005 16995 17005 17005 16995 42
572 20250314 122300 3867342910 17005 17010 17010 17005 63
573 20250314 122200 3866271305 17000 17010 17010 17000 55
574 20250314 122100 3865336255 17010 17010 17010 17010 71
575 20250314 122000 3864128545 17010 17000 17010 17000 22
576 20250314 121900 3863754525 16980 17000 17000 16980 128
577 20250314 121800 3861580395 17000 17000 17000 17000 12
578 20250314 121700 3861376395 17000 17000 17000 17000 40
579 20250314 121600 3860696395 17000 16960 17000 16960 106
580 20250314 121500 3858898055 16960 16980 16980 16960 211
581 20250314 121400 3855318045 17000 17000 17000 17000 2
582 20250314 121300 3855284045 17000 17000 17000 17000 1
583 20250314 121200 3855267045 17000 16990 17000 16950 121
584 20250314 121100 3853213245 16990 16950 16990 16950 943
585 20250314 121000 3837228915 16940 16940 16940 16940 0
586 20250314 120900 3837228915 16940 16940 16950 16940 151
587 20250314 120800 3834670865 16950 16950 16950 16950 651
588 20250314 120700 3823636415 16950 16980 16980 16950 1756
589 20250314 120600 3793842555 16980 16990 16990 16980 115
590 20250314 120500 3791889755 16990 16990 16990 16990 126
591 20250314 120400 3789749015 16990 17010 17010 16990 443
592 20250314 120300 3782221405 16990 17010 17010 16990 755
593 20250314 120200 3769386415 17010 17020 17030 17010 283
594 20250314 120100 3764572095 17010 17020 17020 17010 332
595 20250314 120000 3758923775 17020 17010 17020 17010 209
596 20250314 115900 3755367665 17010 17000 17010 16990 162
597 20250314 115800 3752613645 17020 17020 17020 17000 363
598 20250314 115700 3746442445 17020 17020 17020 17020 68
599 20250314 115600 3745285085 17000 17030 17030 17000 751
600 20250314 115500 3732514505 17010 17010 17010 17010 105
601 20250314 115400 3730728455 17010 17010 17010 17010 154
602 20250314 115300 3728108915 17010 17010 17010 17010 112
603 20250314 115200 3726203795 17010 17030 17030 17010 58
604 20250314 115100 3725217135 17010 17010 17010 17010 111
605 20250314 115000 3723329025 17010 17010 17010 17010 149
606 20250314 114900 3720794535 17010 17020 17020 17010 200
607 20250314 114800 3717391155 17040 17020 17040 17020 131
608 20250314 114700 3715161515 17020 17040 17040 17020 144
609 20250314 114600 3712710615 17040 17050 17050 17030 287
610 20250314 114500 3707819255 17050 17070 17070 17050 173
611 20250314 114400 3704869545 17070 17070 17070 17070 21
612 20250314 114300 3704511075 17070 17070 17070 17070 60
613 20250314 114200 3703486875 17060 17060 17060 17060 1
614 20250314 114100 3703469815 17070 17070 17070 17050 401
615 20250314 114000 3696630745 17070 17060 17070 17050 15
616 20250314 113900 3696374905 17060 17060 17060 17060 3
617 20250314 113800 3696323725 17060 17060 17060 17060 51
618 20250314 113700 3695453665 17070 17070 17070 17070 40
619 20250314 113600 3694770865 17060 17030 17060 17030 375
620 20250314 113500 3688376645 17030 17040 17040 17030 100
621 20250314 113400 3686673535 17060 17060 17060 17060 10
622 20250314 113300 3686502935 17060 17060 17060 17040 381
623 20250314 113200 3680006575 17060 17070 17070 17060 239
624 20250314 113100 3675928925 17070 17050 17070 17050 48
625 20250314 113000 3675109865 17050 17050 17050 17050 53
626 20250314 112900 3674206215 17040 17050 17050 17040 238
627 20250314 112800 3670148395 17050 17050 17050 17050 31
628 20250314 112700 3669619845 17080 17050 17080 17050 526
629 20250314 112600 3660642615 17020 17020 17050 17020 714
630 20250314 112500 3648488205 17020 17000 17020 17000 588
631 20250314 112400 3638486045 16990 17000 17000 16990 792
632 20250314 112300 3625025745 17010 17000 17010 17000 437
633 20250314 112200 3617595065 17000 17010 17010 17000 207
634 20250314 112100 3614074405 17010 17010 17010 17010 204
635 20250314 112000 3610604365 17010 17040 17050 17010 753
636 20250314 111900 3597789415 17050 17050 17050 17050 569
637 20250314 111800 3588087965 17050 17050 17050 17050 614
638 20250314 111700 3577619265 17050 17020 17050 17020 692
639 20250314 111600 3565837915 17020 17000 17020 17000 498
640 20250314 111500 3557369785 16990 16990 16990 16990 130
641 20250314 111400 3555161085 16990 16970 16990 16970 78
642 20250314 111300 3553837405 16990 16990 16990 16990 1
643 20250314 111200 3553820415 17000 17000 17000 17000 1
644 20250314 111100 3553803415 16970 17000 17000 16970 62
645 20250314 111000 3552751215 16970 16960 16970 16960 169
646 20250314 110900 3549883355 16970 16980 16980 16970 371
647 20250314 110800 3543585945 16980 16990 16990 16980 23
648 20250314 110700 3543195205 16990 16990 16990 16990 130
649 20250314 110600 3540986505 16990 16990 16990 16990 364
650 20250314 110500 3534802145 16990 17000 17000 16990 255
651 20250314 110400 3530467395 17000 17000 17000 17000 600
652 20250314 110300 3520267395 16990 17000 17000 16990 40
653 20250314 110200 3519587765 16990 16990 16990 16990 10
654 20250314 110100 3519417865 16990 16990 16990 16990 290
655 20250314 110000 3514490765 16990 17000 17000 16990 23
656 20250314 105900 3514099795 17010 17010 17010 17000 334
657 20250314 105800 3508421275 17000 17000 17000 17000 193
658 20250314 105700 3505140275 17000 17000 17010 17000 184
659 20250314 105600 3502012265 17000 17010 17010 17000 115
660 20250314 105500 3500057175 17000 17000 17000 17000 8
661 20250314 105400 3499921175 17000 17000 17000 16990 408
662 20250314 105300 3492985185 17000 17000 17000 17000 71
663 20250314 105200 3491778185 17000 16990 17000 16990 147
664 20250314 105100 3489279375 16990 16960 16990 16950 749
665 20250314 105000 3476577235 16960 16960 16960 16960 476
666 20250314 104900 3468504275 16960 16960 16960 16960 4
667 20250314 104800 3468436435 16950 16950 16980 16950 331
668 20250314 104700 3462823645 16950 16990 17000 16950 99
669 20250314 104600 3461142635 17000 17000 17000 16990 271
670 20250314 104500 3456535645 17020 16990 17020 16920 619
671 20250314 104400 3446011535 16920 16910 16950 16910 11
672 20250314 104300 3445825395 16910 16950 16950 16910 548
673 20250314 104200 3436554045 16950 16950 16960 16940 378
674 20250314 104100 3430147285 16950 16930 16950 16920 97
675 20250314 104000 3428504925 16910 16930 16930 16910 506
676 20250314 103900 3419938805 16930 16930 16940 16930 101
677 20250314 103800 3418228835 16930 16930 16940 16930 191
678 20250314 103700 3414995175 16930 16940 16940 16930 436
679 20250314 103600 3407611435 16930 16950 16950 16930 910
680 20250314 103500 3392188935 16950 16960 16960 16950 137
681 20250314 103400 3389866515 16950 16925 16950 16900 246
682 20250314 103300 3385699790 16890 16900 16950 16890 1053
683 20250314 103200 3367903750 16900 16900 16900 16890 137
684 20250314 103100 3365588860 16900 16960 16960 16890 957
685 20250314 103000 3349416110 16890 16970 16970 16890 1823
686 20250314 102900 3318508990 16990 17020 17020 16990 827
687 20250314 102800 3304434665 17020 17020 17020 17010 576
688 20250314 102700 3294631345 16950 17000 17000 16950 41
689 20250314 102600 3293934820 17000 16940 17000 16910 893
690 20250314 102500 3278793200 16940 16860 16940 16860 628
691 20250314 102400 3268201040 16860 16920 16920 16860 1500
692 20250314 102300 3242887540 16940 16880 16940 16880 452
693 20250314 102200 3235243560 16870 16870 16900 16860 587
694 20250314 102100 3225342380 16870 16900 16900 16870 792
695 20250314 102000 3211963430 16900 16870 16900 16860 86
696 20250314 101900 3210513280 16850 16890 16900 16850 2084
697 20250314 101800 3175371000 16900 16900 16940 16890 526
698 20250314 101700 3166479730 16900 16950 16950 16900 2358
699 20250314 101600 3126606260 16940 16960 16970 16940 1134
700 20250314 101500 3107383920 16960 16980 16980 16960 1097
701 20250314 101400 3088777300 16980 16970 16980 16960 1568
702 20250314 101300 3062164130 16960 16990 16990 16960 1467
703 20250314 101200 3037253580 16990 17000 17010 16990 595
704 20250314 101100 3027143790 17000 17020 17020 16980 965
705 20250314 101000 3010740970 17020 17020 17030 16980 1044
706 20250314 100900 2992983300 17020 17020 17030 17020 551
707 20250314 100800 2983605265 17030 17020 17030 17010 245
708 20250314 100700 2979435815 17020 17060 17060 16990 374
709 20250314 100600 2973078605 17060 17040 17060 17000 2286
710 20250314 100500 2934183165 17030 17060 17070 17030 1227
711 20250314 100400 2913260535 17060 17060 17070 17040 809
712 20250314 100300 2899459165 17070 17080 17080 17070 287
713 20250314 100200 2894559805 17090 17090 17090 17090 188
714 20250314 100100 2891346885 17090 17100 17100 17090 930
715 20250314 100000 2875445935 17100 17110 17110 17100 465
716 20250314 095900 2867494255 17110 17120 17120 17090 147
717 20250314 095800 2864977995 17120 17115 17120 17110 167
718 20250314 095700 2862119755 17115 17080 17115 17080 346
719 20250314 095600 2856204315 17080 17100 17110 17080 628
720 20250314 095500 2845473265 17090 17155 17160 17090 1361
721 20250314 095400 2822169270 17160 17180 17180 17160 589
722 20250314 095300 2812061030 17180 17190 17200 17180 271
723 20250314 095200 2807402180 17200 17200 17220 17190 1215
724 20250314 095100 2786501680 17200 17180 17200 17170 1318
725 20250314 095000 2763851930 17180 17160 17180 17160 513
726 20250314 094900 2755043690 17170 17120 17170 17120 98
727 20250314 094800 2753363070 17120 17090 17120 17070 595
728 20250314 094700 2743196960 17090 17100 17100 17060 1076
729 20250314 094600 2724813240 17110 17050 17120 17030 148
730 20250314 094500 2722285740 17050 17120 17140 17050 2375
731 20250314 094400 2681599450 17120 17200 17220 17120 2704
732 20250314 094300 2635192230 17190 17090 17220 17090 4213
733 20250314 094200 2562888095 17090 17080 17100 17080 1914
734 20250314 094100 2530164915 17100 17090 17100 17050 1047
735 20250314 094000 2512266925 17090 17080 17130 17060 2176
736 20250314 093900 2475074575 17080 16980 17080 16980 1018
737 20250314 093800 2457727475 16980 17000 17020 16930 1388
738 20250314 093700 2434128735 16920 16990 17010 16920 1524
739 20250314 093600 2408275485 16990 17010 17010 16990 540
740 20250314 093500 2399100465 17010 17010 17020 17000 367
741 20250314 093400 2392856805 17020 16990 17020 16990 687
742 20250314 093300 2381167905 16980 16930 16980 16920 4185
743 20250314 093200 2310220445 16930 16970 16970 16920 999
744 20250314 093100 2293311585 16970 16970 16980 16920 2156
745 20250314 093000 2256805575 16970 16920 16970 16920 1239
746 20250314 092900 2235811535 16920 16900 16940 16900 792
747 20250314 092800 2222415795 16920 16950 16960 16900 2442
748 20250314 092700 2181106045 16950 16930 16950 16930 778
749 20250314 092600 2167927525 16930 16980 16980 16930 3625
750 20250314 092500 2106501495 16990 16940 17000 16940 4820
751 20250314 092400 2024650375 16940 16950 16980 16930 2196
752 20250314 092300 1987405445 16940 16860 16940 16860 4949
753 20250314 092200 1903815075 16860 16830 16900 16810 2876
754 20250314 092100 1855315625 16830 16770 16840 16760 8395
755 20250314 092000 1714282545 16770 16780 16830 16770 3902
756 20250314 091900 1648756925 16780 16720 16790 16700 760
757 20250314 091800 1636039125 16710 16730 16740 16710 873
758 20250314 091700 1621435095 16720 16670 16720 16670 712
759 20250314 091600 1609544465 16670 16700 16740 16670 2749
760 20250314 091500 1563634335 16700 16640 16700 16640 1578
761 20250314 091400 1537352435 16640 16590 16640 16590 4754
762 20250314 091300 1458390595 16590 16590 16600 16560 2024
763 20250314 091200 1424836885 16590 16560 16600 16560 2255
764 20250314 091100 1387457365 16580 16600 16600 16550 7330
765 20250314 091000 1266020025 16600 16680 16680 16600 15495
766 20250314 090900 1008382770 16680 16720 16730 16680 4164
767 20250314 090800 938870580 16680 16660 16720 16650 4097
768 20250314 090700 870589920 16660 16710 16730 16660 5166
769 20250314 090600 784364910 16730 16710 16740 16690 2874
770 20250314 090500 736352940 16740 16740 16780 16720 4183
771 20250314 090400 666342870 16740 16740 16800 16700 4904
772 20250314 090300 584286070 16720 16790 16840 16710 5921
773 20250314 090200 484891230 16810 16690 16830 16690 5901
774 20250314 090100 385995480 16690 16670 16750 16630 7392
775 20250314 090000 262621690 16670 16580 16700 16500 15829