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

Update 2025-03-11 3989 candle_min

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

633
044490/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193100,951496275,14000,14000,14000,14000,828
20250311,193000,951496275,14000,14000,14000,14000,0
20250311,192900,951496275,14000,14000,14000,14000,0
20250311,192800,951496275,14000,14000,14000,14000,0
20250311,192700,951496275,14000,14000,14000,14000,0
20250311,192600,951496275,14000,14000,14000,14000,0
20250311,192500,951496275,14000,14000,14000,14000,0
20250311,192400,951496275,14000,14000,14000,14000,0
20250311,192300,951496275,14000,14000,14000,14000,0
20250311,192200,951496275,14000,14000,14000,14000,0
20250311,192100,951496275,14000,14000,14000,14000,0
20250311,192000,951496275,14000,14000,14000,14000,0
20250311,191900,951496275,14000,14000,14000,14000,0
20250311,191800,951496275,14000,14000,14000,14000,0
20250311,191700,951496275,14000,14000,14000,14000,0
20250311,191600,951496275,14000,14000,14000,14000,0
20250311,191500,951496275,14000,14000,14000,14000,0
20250311,191400,951496275,14000,14000,14000,14000,0
20250311,191300,951496275,14000,14000,14000,14000,0
20250311,191200,951496275,14000,14000,14000,14000,0
20250311,191100,951496275,14000,14000,14000,14000,0
20250311,191000,951496275,14000,14000,14000,14000,0
20250311,190900,951496275,14000,14000,14000,14000,0
20250311,190800,951496275,14000,14000,14000,14000,0
20250311,190700,951496275,14000,14000,14000,14000,0
20250311,190600,951496275,14000,14000,14000,14000,0
20250311,190500,951496275,14000,14000,14000,14000,0
20250311,190400,951496275,14000,14000,14000,14000,0
20250311,190300,951496275,14000,14000,14000,14000,0
20250311,190200,951496275,14000,14000,14000,14000,0
20250311,190100,951496275,14000,14000,14000,14000,828
20250311,190000,951496275,14000,14000,14000,14000,0
20250311,185900,951496275,14000,14000,14000,14000,0
20250311,185800,951496275,14000,14000,14000,14000,0
20250311,185700,951496275,14000,14000,14000,14000,0
20250311,185600,951496275,14000,14000,14000,14000,0
20250311,185500,951496275,14000,14000,14000,14000,0
20250311,185400,951496275,14000,14000,14000,14000,0
20250311,185300,951496275,14000,14000,14000,14000,0
20250311,185200,951496275,14000,14000,14000,14000,0
20250311,185100,951496275,14000,14000,14000,14000,0
20250311,185000,951496275,14000,14000,14000,14000,0
20250311,184900,951496275,14000,14000,14000,14000,0
20250311,184800,951496275,14000,14000,14000,14000,0
20250311,184700,951496275,14000,14000,14000,14000,0
20250311,184600,951496275,14000,14000,14000,14000,0
20250311,184500,951496275,14000,14000,14000,14000,0
20250311,184400,951496275,14000,14000,14000,14000,0
20250311,184300,951496275,14000,14000,14000,14000,0
20250311,184200,951496275,14000,14000,14000,14000,0
20250311,184100,951496275,14000,14000,14000,14000,0
20250311,184000,951496275,14000,14000,14000,14000,0
20250311,183900,951496275,14000,14000,14000,14000,0
20250311,183800,951496275,14000,14000,14000,14000,0
20250311,183700,951496275,14000,14000,14000,14000,0
20250311,183600,951496275,14000,14000,14000,14000,0
20250311,183500,951496275,14000,14000,14000,14000,0
20250311,183400,951496275,14000,14000,14000,14000,0
20250311,183300,951496275,14000,14000,14000,14000,0
20250311,183200,951496275,14000,14000,14000,14000,0
20250311,183100,951496275,14000,14000,14000,14000,828
20250311,183000,951496275,14000,14000,14000,14000,0
20250311,182900,951496275,14000,14000,14000,14000,0
20250311,182800,951496275,14000,14000,14000,14000,0
20250311,182700,951496275,14000,14000,14000,14000,0
20250311,182600,951496275,14000,14000,14000,14000,0
20250311,182500,951496275,14000,14000,14000,14000,0
20250311,182400,951496275,14000,14000,14000,14000,0
20250311,182300,951496275,14000,14000,14000,14000,0
20250311,182200,951496275,14000,14000,14000,14000,0
20250311,182100,951496275,14000,14000,14000,14000,0
20250311,182000,951496275,14000,14000,14000,14000,0
20250311,181900,951496275,14000,14000,14000,14000,0
20250311,181800,951496275,14000,14000,14000,14000,0
20250311,181700,951496275,14000,14000,14000,14000,0
20250311,181600,951496275,14000,14000,14000,14000,0
20250311,181500,951496275,14000,14000,14000,14000,0
20250311,181400,951496275,14000,14000,14000,14000,0
20250311,181300,951496275,14000,14000,14000,14000,0
20250311,181200,951496275,14000,14000,14000,14000,0
20250311,181100,951496275,14000,14000,14000,14000,0
20250311,181000,951496275,14000,14000,14000,14000,0
20250311,180900,951496275,14000,14000,14000,14000,0
20250311,180800,951496275,14000,14000,14000,14000,0
20250311,180700,951496275,14000,14000,14000,14000,0
20250311,180600,951496275,14000,14000,14000,14000,0
20250311,180500,951496275,14000,14000,14000,14000,0
20250311,180400,951496275,14000,14000,14000,14000,0
20250311,180300,951496275,14000,14000,14000,14000,0
20250311,180200,951496275,14000,14000,14000,14000,0
20250311,180100,951496275,14000,14000,14000,14000,828
20250311,180000,951496275,14000,14000,14000,14000,0
20250311,175900,951496275,14000,14000,14000,14000,0
20250311,175800,951496275,14000,14000,14000,14000,0
20250311,175700,951496275,14000,14000,14000,14000,0
20250311,175600,951496275,14000,14000,14000,14000,0
20250311,175500,951496275,14000,14000,14000,14000,0
20250311,175400,951496275,14000,14000,14000,14000,0
20250311,175300,951496275,14000,14000,14000,14000,0
20250311,175200,951496275,14000,14000,14000,14000,0
20250311,175100,951496275,14000,14000,14000,14000,0
20250311,175000,951496275,14000,14000,14000,14000,0
20250311,174900,951496275,14000,14000,14000,14000,0
20250311,174800,951496275,14000,14000,14000,14000,0
20250311,174700,951496275,14000,14000,14000,14000,0
20250311,174600,951496275,14000,14000,14000,14000,0
20250311,174500,951496275,14000,14000,14000,14000,0
20250311,174400,951496275,14000,14000,14000,14000,0
20250311,174300,951496275,14000,14000,14000,14000,0
20250311,174200,951496275,14000,14000,14000,14000,0
20250311,174100,951496275,14000,14000,14000,14000,0
20250311,174000,951496275,14000,14000,14000,14000,0
20250311,173900,951496275,14000,14000,14000,14000,0
20250311,173800,951496275,14000,14000,14000,14000,0
20250311,173700,951496275,14000,14000,14000,14000,0
20250311,173600,951496275,14000,14000,14000,14000,0
20250311,173500,951496275,14000,14000,14000,14000,0
20250311,173400,951496275,14000,14000,14000,14000,0
20250311,173300,951496275,14000,14000,14000,14000,0
20250311,173200,951496275,14000,14000,14000,14000,0
20250311,173100,951496275,14000,14000,14000,14000,828
20250311,173000,951496275,14000,14000,14000,14000,0
20250311,172900,951496275,14000,14000,14000,14000,0
20250311,172800,951496275,14000,14000,14000,14000,0
20250311,172700,951496275,14000,14000,14000,14000,0
20250311,172600,951496275,14000,14000,14000,14000,0
20250311,172500,951496275,14000,14000,14000,14000,0
20250311,172400,951496275,14000,14000,14000,14000,0
20250311,172300,951496275,14000,14000,14000,14000,0
20250311,172200,951496275,14000,14000,14000,14000,0
20250311,172100,951496275,14000,14000,14000,14000,0
20250311,172000,951496275,14000,14000,14000,14000,0
20250311,171900,951496275,14000,14000,14000,14000,0
20250311,171800,951496275,14000,14000,14000,14000,0
20250311,171700,951496275,14000,14000,14000,14000,0
20250311,171600,951496275,14000,14000,14000,14000,0
20250311,171500,951496275,14000,14000,14000,14000,0
20250311,171400,951496275,14000,14000,14000,14000,0
20250311,171300,951496275,14000,14000,14000,14000,0
20250311,171200,951496275,14000,14000,14000,14000,0
20250311,171100,951496275,14000,14000,14000,14000,0
20250311,171000,951496275,14000,14000,14000,14000,0
20250311,170900,951496275,14000,14000,14000,14000,0
20250311,170800,951496275,14000,14000,14000,14000,0
20250311,170700,951496275,14000,14000,14000,14000,0
20250311,170600,951496275,14000,14000,14000,14000,0
20250311,170500,951496275,14000,14000,14000,14000,0
20250311,170400,951496275,14000,14000,14000,14000,0
20250311,170300,951496275,14000,14000,14000,14000,0
20250311,170200,951496275,14000,14000,14000,14000,0
20250311,170100,951496275,14000,14000,14000,14000,828
20250311,170000,951496275,14000,14000,14000,14000,0
20250311,165900,951496275,14000,14000,14000,14000,0
20250311,165800,951496275,14000,14000,14000,14000,0
20250311,165700,951496275,14000,14000,14000,14000,0
20250311,165600,951496275,14000,14000,14000,14000,0
20250311,165500,951496275,14000,14000,14000,14000,0
20250311,165400,951496275,14000,14000,14000,14000,0
20250311,165300,951496275,14000,14000,14000,14000,0
20250311,165200,951496275,14000,14000,14000,14000,0
20250311,165100,951496275,14000,14000,14000,14000,0
20250311,165000,951496275,14000,14000,14000,14000,0
20250311,164900,951496275,14000,14000,14000,14000,0
20250311,164800,951496275,14000,14000,14000,14000,0
20250311,164700,951496275,14000,14000,14000,14000,0
20250311,164600,951496275,14000,14000,14000,14000,0
20250311,164500,951496275,14000,14000,14000,14000,0
20250311,164400,951496275,14000,14000,14000,14000,0
20250311,164300,951496275,14000,14000,14000,14000,0
20250311,164200,951496275,14000,14000,14000,14000,0
20250311,164100,951496275,14000,14000,14000,14000,0
20250311,164000,951496275,14000,14000,14000,14000,0
20250311,163900,951496275,14000,14000,14000,14000,0
20250311,163800,951496275,14000,14000,14000,14000,0
20250311,163700,951496275,14000,14000,14000,14000,0
20250311,163600,951496275,14000,14000,14000,14000,0
20250311,163500,951496275,14000,14000,14000,14000,0
20250311,163400,951496275,14000,14000,14000,14000,0
20250311,163300,951496275,14000,14000,14000,14000,0
20250311,163200,951496275,14000,14000,14000,14000,0
20250311,163100,951496275,14000,14000,14000,14000,828
20250311,163000,951496275,14000,14000,14000,14000,0
20250311,162900,951496275,14000,14000,14000,14000,0
20250311,162800,951496275,14000,14000,14000,14000,0
20250311,162700,951496275,14000,14000,14000,14000,0
20250311,162600,951496275,14000,14000,14000,14000,0
20250311,162500,951496275,14000,14000,14000,14000,0
20250311,162400,951496275,14000,14000,14000,14000,0
20250311,162300,951496275,14000,14000,14000,14000,0
20250311,162200,951496275,14000,14000,14000,14000,0
20250311,162100,951496275,14000,14000,14000,14000,0
20250311,162000,951496275,14000,14000,14000,14000,0
20250311,161900,951496275,14000,14000,14000,14000,0
20250311,161800,951496275,14000,14000,14000,14000,0
20250311,161700,951496275,14000,14000,14000,14000,0
20250311,161600,951496275,14000,14000,14000,14000,0
20250311,161500,951496275,14000,14000,14000,14000,0
20250311,161400,951496275,14000,14000,14000,14000,0
20250311,161300,951496275,14000,14000,14000,14000,0
20250311,161200,951496275,14000,14000,14000,14000,0
20250311,161100,951496275,14000,14000,14000,14000,0
20250311,161000,951496275,14000,14000,14000,14000,0
20250311,160900,951496275,14000,14000,14000,14000,0
20250311,160800,951496275,14000,14000,14000,14000,0
20250311,160700,951496275,14000,14000,14000,14000,0
20250311,160600,951496275,14000,14000,14000,14000,0
20250311,160500,951496275,14000,14000,14000,14000,0
20250311,160400,951496275,14000,14000,14000,14000,0
20250311,160300,951496275,14000,14000,14000,14000,0
20250311,160200,951496275,14000,14000,14000,14000,0
20250311,160100,951496275,14000,14000,14000,14000,828
20250311,160000,951496275,14000,14000,14000,14000,0
20250311,155900,951496275,14000,14000,14000,14000,0
20250311,155800,951496275,14000,14000,14000,14000,0
20250311,155700,951496275,14000,14000,14000,14000,0
20250311,155600,951496275,14000,14000,14000,14000,0
20250311,155500,951496275,14000,14000,14000,14000,0
20250311,155400,951496275,14000,14000,14000,14000,0
20250311,155300,951496275,14000,14000,14000,14000,0
20250311,155200,951496275,14000,14000,14000,14000,0
20250311,155100,951496275,14000,14000,14000,14000,0
20250311,155000,951496275,14000,14000,14000,14000,0
20250311,154900,951496275,14000,14000,14000,14000,0
20250311,154800,951496275,14000,14000,14000,14000,0
20250311,154700,951496275,14000,14000,14000,14000,0
20250311,154600,951496275,14000,14000,14000,14000,0
20250311,154500,951496275,14000,14000,14000,14000,0
20250311,154400,951496275,14000,14000,14000,14000,0
20250311,154300,951496275,14000,14000,14000,14000,0
20250311,154200,951496275,14000,14000,14000,14000,0
20250311,154100,951496275,14000,14000,14000,14000,0
20250311,154000,951496275,14000,14000,14000,14000,0
20250311,153900,951496275,14000,14000,14000,14000,0
20250311,153800,951496275,14000,14000,14000,14000,0
20250311,153700,951496275,14000,14000,14000,14000,0
20250311,153600,951496275,14000,14000,14000,14000,0
20250311,153500,951496275,14000,14000,14000,14000,0
20250311,153400,951496275,14000,14000,14000,14000,0
20250311,153300,951496275,14000,14000,14000,14000,0
20250311,153200,951496275,14000,14000,14000,14000,0
20250311,153100,951496275,14000,14000,14000,14000,828
20250311,153000,951496275,14000,14000,14000,14000,828
20250311,152900,939904275,14000,14000,14000,14000,0
20250311,152800,939904275,14000,14000,14000,14000,0
20250311,152700,939904275,14000,14000,14000,14000,0
20250311,152600,939904275,14000,14000,14000,14000,0
20250311,152500,939904275,14000,14000,14000,14000,0
20250311,152400,939904275,14000,14000,14000,14000,0
20250311,152300,939904275,14000,14000,14000,14000,0
20250311,152200,939904275,14000,14000,14000,14000,0
20250311,152100,939904275,14000,14000,14000,14000,0
20250311,152000,939904275,14000,14000,14000,14000,0
20250311,151900,939904275,14000,14000,14080,13930,298
20250311,151800,935727145,14000,13950,14000,13940,431
20250311,151700,929716605,13950,13940,13950,13940,61
20250311,151600,928865725,13950,13950,13960,13950,26
20250311,151500,928503005,14000,13960,14000,13950,59
20250311,151400,927678795,13960,13960,13960,13950,121
20250311,151300,925989645,13920,13980,14000,13920,428
20250311,151200,920016605,13970,14000,14000,13970,223
20250311,151100,916899265,14000,14000,14000,14000,51
20250311,151000,916185265,14000,13940,14000,13940,783
20250311,150900,905261005,13940,13940,13940,13930,556
20250311,150800,897510385,13940,13940,13940,13940,17
20250311,150700,897273405,13940,13930,13940,13930,34
20250311,150600,896799455,13940,13920,13940,13920,46
20250311,150500,896158445,13920,13920,13920,13920,51
20250311,150400,895448525,13910,13930,13930,13910,235
20250311,150300,892175575,13920,13910,13920,13910,62
20250311,150200,891312575,13910,13910,13910,13910,1
20250311,150100,891298665,13900,13910,13920,13900,216
20250311,150000,888294805,13930,13940,13940,13930,99
20250311,145900,886915565,13940,13940,13940,13940,35
20250311,145800,886427665,13940,13930,13940,13930,171
20250311,145700,884045285,13930,13930,13930,13930,1
20250311,145600,884031355,13930,13940,13940,13930,105
20250311,145500,882568535,13930,13940,13940,13930,170
20250311,145400,880200265,13920,13920,13920,13920,1
20250311,145300,880186345,13930,13940,13940,13930,105
20250311,145200,878723515,13940,13930,13940,13930,124
20250311,145100,876995935,13910,13910,13910,13910,1
20250311,145000,876982025,13920,13910,13930,13910,66
20250311,144900,876063425,13910,13920,13920,13910,84
20250311,144800,874894155,13930,13940,13940,13930,293
20250311,144700,870812495,13940,13940,13940,13940,32
20250311,144600,870366415,13940,13930,13940,13930,20
20250311,144500,870087645,13930,13920,13930,13920,18
20250311,144400,869836915,13930,13920,13930,13920,123
20250311,144300,868124575,13930,13930,13930,13930,17
20250311,144200,867887765,13930,13930,13930,13930,35
20250311,144100,867400215,13920,13930,13930,13920,19
20250311,144000,867135555,13930,13930,13930,13930,35
20250311,143900,866648005,13930,13930,13930,13930,17
20250311,143800,866411195,13920,13930,13930,13920,36
20250311,143700,865909725,13920,13920,13930,13920,98
20250311,143600,864545105,13880,13880,13880,13880,0
20250311,143500,864545105,13880,13880,13880,13880,1
20250311,143400,864531225,13920,13920,13930,13920,172
20250311,143300,862136435,13910,13910,13910,13910,1
20250311,143200,862122525,13930,13930,13930,13800,489
20250311,143100,855351345,13940,13950,13950,13940,108
20250311,143000,853845655,13950,13950,13950,13940,70
20250311,142900,852869355,13940,13930,13950,13930,40
20250311,142800,852311955,13920,13920,13920,13920,0
20250311,142700,852311955,13920,13950,13950,13920,185
20250311,142600,849734275,13950,13950,13950,13940,54
20250311,142500,848981175,13940,13950,13950,13940,2
20250311,142400,848953285,13930,13950,13950,13930,140
20250311,142300,847001995,13950,13950,13950,13950,0
20250311,142200,847001995,13950,13960,13960,13950,114
20250311,142100,845410565,13960,13980,13980,13960,413
20250311,142000,839641955,13970,13950,13970,13950,5
20250311,141900,839572125,13940,13920,13940,13920,3
20250311,141800,839530335,13990,13990,13990,13910,36
20250311,141700,839026775,13990,13990,13990,13990,17
20250311,141600,838788945,13940,13950,13990,13890,225
20250311,141500,835649015,13870,13960,14000,13870,515
20250311,141400,828445695,13850,13940,13960,13850,159
20250311,141300,826229855,13960,13920,13960,13920,19
20250311,141200,825964655,13930,13960,13960,13930,167
20250311,141100,823636495,13960,13910,13960,13910,424
20250311,141000,817735665,13850,13850,13850,13850,0
20250311,140900,817735665,13850,13920,13940,13850,755
20250311,140800,807239895,13920,13920,13940,13920,41
20250311,140700,806668835,13930,13930,13930,13930,0
20250311,140600,806668835,13930,13920,13930,13920,134
20250311,140500,804802365,13930,13960,13960,13930,168
20250311,140400,802459445,13940,13940,13940,13940,1
20250311,140300,802445505,13940,13940,13940,13900,11
20250311,140200,802292255,13950,13910,13950,13910,38
20250311,140100,801762445,13930,13940,13950,13930,119
20250311,140000,800102875,13930,13960,13960,13930,328
20250311,135900,795528065,13960,13960,13960,13960,17
20250311,135800,795290745,13970,13940,13970,13940,53
20250311,135700,794551415,13920,13930,13930,13920,2
20250311,135600,794523565,13930,13960,13960,13930,166
20250311,135500,792208095,13950,13960,13960,13950,88
20250311,135400,790979845,13980,13960,13980,13960,34
20250311,135300,790505145,13950,13950,13970,13950,89
20250311,135200,789262095,13950,13960,13960,13930,240
20250311,135100,785913435,13960,13950,13980,13930,480
20250311,135000,779215945,13920,13910,13920,13910,25
20250311,134900,778868085,13910,13980,13980,13910,144
20250311,134800,776862585,13940,13920,13980,13840,297
20250311,134700,772727005,14000,13840,14000,13800,3517
20250311,134600,723949335,13820,13800,13820,13800,379
20250311,134500,718716025,13800,13800,13800,13800,23
20250311,134400,718398625,13770,13790,13790,13770,93
20250311,134300,717116275,13800,13800,13800,13800,1
20250311,134200,717102475,13780,13780,13780,13780,0
20250311,134100,717102475,13780,13780,13780,13780,1
20250311,134000,717088695,13780,13780,13780,13780,0
20250311,133900,717088695,13780,13780,13780,13780,1
20250311,133800,717074915,13780,13780,13780,13780,50
20250311,133700,716385915,13760,13740,13800,13740,109
20250311,133600,714885555,13740,13760,13760,13730,210
20250311,133500,711996885,13760,13760,13760,13760,239
20250311,133400,708708245,13750,13760,13770,13700,878
20250311,133300,696661645,13770,13770,13770,13770,0
20250311,133200,696661645,13770,13770,13770,13730,617
20250311,133100,688177335,13770,13770,13770,13770,2
20250311,133000,688149795,13780,13780,13780,13780,0
20250311,132900,688149795,13780,13780,13780,13780,10
20250311,132800,688011995,13820,13780,13820,13780,2
20250311,132700,687984395,13780,13780,13780,13780,100
20250311,132600,686606395,13820,13820,13820,13820,1
20250311,132500,686592575,13760,13750,13770,13750,218
20250311,132400,683591545,13760,13760,13760,13760,4
20250311,132300,683536505,13760,13780,13780,13760,151
20250311,132200,681456205,13820,13760,13820,13760,14
20250311,132100,681263375,13750,13820,13820,13740,17
20250311,132000,681029145,13770,13760,13770,13760,6
20250311,131900,680946535,13750,13730,13820,13710,81
20250311,131800,679831205,13790,13800,13820,13700,1730
20250311,131700,656092835,13800,13800,13800,13760,78
20250311,131600,655017265,13760,13780,13780,13760,28
20250311,131500,654631655,13740,13790,13790,13730,226
20250311,131400,651516075,13820,13820,13820,13820,0
20250311,131300,651516075,13820,13820,13820,13820,144
20250311,131200,649525995,13790,13790,13790,13790,1
20250311,131100,649512205,13820,13800,13820,13800,55
20250311,131000,648752605,13760,13780,13820,13710,2203
20250311,130900,618499035,13760,13800,13800,13760,2
20250311,130800,618471475,13840,13800,13840,13750,181
20250311,130700,615971465,13750,13780,13780,13750,2000
20250311,130600,588452175,13790,13800,13800,13790,28
20250311,130500,588065915,13790,13800,13840,13770,1020
20250311,130400,574011055,13790,13790,13790,13790,300
20250311,130300,569874055,13790,13800,13800,13790,2197
20250311,130200,539555975,13810,13840,13840,13810,125
20250311,130100,537829695,13810,13810,13810,13810,100
20250311,130000,536448695,13810,13810,13810,13810,10
20250311,125900,536310595,13810,13810,13810,13810,101
20250311,125800,534915785,13840,13830,13840,13830,10
20250311,125700,534777445,13800,13800,13800,13800,0
20250311,125600,534777445,13800,13800,13800,13800,1
20250311,125500,534763645,13840,13840,13840,13840,0
20250311,125400,534763645,13840,13840,13840,13840,1
20250311,125300,534749805,13800,13800,13800,13800,1
20250311,125200,534736005,13800,13800,13800,13800,0
20250311,125100,534736005,13800,13800,13800,13800,0
20250311,125000,534736005,13800,13800,13800,13800,2
20250311,124900,534708405,13800,13800,13800,13800,1
20250311,124800,534694605,13840,13840,13840,13840,0
20250311,124700,534694605,13840,13840,13840,13840,19
20250311,124600,534431645,13800,13840,13840,13800,19
20250311,124500,534168725,13800,13840,13840,13800,39
20250311,124400,533629565,13840,13840,13840,13840,45
20250311,124300,533006765,13840,13840,13840,13800,37
20250311,124200,532494725,13840,13840,13840,13840,31
20250311,124100,532065685,13840,13830,13840,13830,41
20250311,124000,531498295,13800,13800,13800,13800,1
20250311,123900,531484495,13840,13840,13840,13840,0
20250311,123800,531484495,13840,13840,13840,13840,1
20250311,123700,531470655,13800,13810,13850,13800,36
20250311,123600,530973755,13850,13800,13850,13800,3422
20250311,123500,483722325,13800,13790,13800,13790,986
20250311,123400,470118615,13780,13780,13780,13780,0
20250311,123300,470118615,13780,13780,13780,13780,41
20250311,123200,469553635,13790,13790,13790,13790,0
20250311,123100,469553635,13790,13790,13790,13790,1
20250311,123000,469539845,13780,13780,13780,13780,1
20250311,122900,469526065,13780,13780,13780,13780,0
20250311,122800,469526065,13780,13780,13780,13780,0
20250311,122700,469526065,13780,13780,13780,13780,1
20250311,122600,469512285,13780,13780,13780,13780,0
20250311,122500,469512285,13780,13780,13780,13780,0
20250311,122400,469512285,13780,13780,13780,13780,1
20250311,122300,469498505,13790,13790,13790,13790,0
20250311,122200,469498505,13790,13790,13790,13790,1
20250311,122100,469484715,13780,13780,13780,13780,1
20250311,122000,469470935,13790,13790,13790,13790,0
20250311,121900,469470935,13790,13790,13790,13790,0
20250311,121800,469470935,13790,13780,13790,13780,130
20250311,121700,467679445,13780,13780,13780,13780,4
20250311,121600,467624325,13780,13780,13780,13780,0
20250311,121500,467624325,13780,13780,13780,13780,0
20250311,121400,467624325,13780,13780,13780,13780,1
20250311,121300,467610545,13800,13800,13800,13800,0
20250311,121200,467610545,13800,13790,13800,13790,367
20250311,121100,462549175,13790,13790,13790,13790,1
20250311,121000,462535385,13800,13795,13800,13795,10
20250311,120900,462397410,13790,13790,13790,13790,65
20250311,120800,461501060,13790,13790,13790,13790,1
20250311,120700,461487270,13800,13790,13800,13790,62
20250311,120600,460631690,13790,13790,13790,13790,0
20250311,120500,460631690,13790,13790,13790,13790,4
20250311,120400,460576530,13790,13790,13790,13790,5
20250311,120300,460507580,13790,13790,13790,13790,0
20250311,120200,460507580,13790,13790,13790,13790,2
20250311,120100,460480000,13790,13800,13800,13790,7
20250311,120000,460383460,13800,13800,13800,13770,94
20250311,115900,459087240,13790,13770,13790,13770,25
20250311,115800,458742590,13770,13770,13770,13770,1
20250311,115700,458728820,13770,13770,13770,13770,2
20250311,115600,458701280,13770,13760,13770,13760,365
20250311,115500,453677620,13750,13750,13750,13750,1
20250311,115400,453663870,13760,13760,13760,13760,87
20250311,115300,452466750,13760,13760,13760,13760,0
20250311,115200,452466750,13760,13760,13760,13760,334
20250311,115100,447870910,13770,13770,13770,13770,0
20250311,115000,447870910,13770,13770,13770,13770,0
20250311,114900,447870910,13770,13760,13770,13760,19
20250311,114800,447609290,13770,13770,13770,13770,0
20250311,114700,447609290,13770,13770,13770,13770,5
20250311,114600,447540440,13770,13770,13770,13770,2
20250311,114500,447512900,13760,13760,13760,13760,1
20250311,114400,447499140,13770,13770,13770,13770,132
20250311,114300,445681500,13770,13770,13770,13770,363
20250311,114200,440682990,13760,13770,13770,13760,9
20250311,114100,440559070,13760,13760,13760,13760,0
20250311,114000,440559070,13760,13760,13760,13760,0
20250311,113900,440559070,13760,13760,13760,13760,1
20250311,113800,440545310,13760,13760,13760,13760,0
20250311,113700,440545310,13760,13760,13760,13760,16
20250311,113600,440325150,13760,13760,13760,13760,1
20250311,113500,440311390,13770,13770,13770,13770,0
20250311,113400,440311390,13770,13770,13770,13770,0
20250311,113300,440311390,13770,13770,13770,13770,518
20250311,113200,433178530,13800,13800,13800,13800,0
20250311,113100,433178530,13800,13800,13800,13800,0
20250311,113000,433178530,13800,13770,13800,13770,2
20250311,112900,433150960,13800,13800,13800,13800,0
20250311,112800,433150960,13800,13790,13800,13790,1692
20250311,112700,409813810,13790,13790,13790,13790,18
20250311,112600,409565590,13790,13790,13790,13790,25
20250311,112500,409220840,13790,13790,13790,13790,17
20250311,112400,408986410,13790,13770,13790,13770,1118
20250311,112300,393583870,13770,13770,13770,13770,17
20250311,112200,393349780,13770,13770,13770,13770,0
20250311,112100,393349780,13770,13740,13770,13740,1049
20250311,112000,378920460,13740,13740,13740,13740,5
20250311,111900,378851760,13740,13740,13740,13740,10
20250311,111800,378714360,13740,13740,13740,13740,5
20250311,111700,378645660,13730,13710,13730,13710,211
20250311,111600,375750850,13700,13700,13700,13700,0
20250311,111500,375750850,13700,13700,13700,13700,10
20250311,111400,375613850,13700,13700,13700,13700,1
20250311,111300,375600150,13720,13700,13720,13700,49
20250311,111200,374928750,13700,13700,13700,13700,0
20250311,111100,374928750,13700,13700,13700,13700,489
20250311,111000,368229450,13710,13710,13710,13710,10
20250311,110900,368092350,13700,13700,13700,13700,10
20250311,110800,367955350,13710,13710,13710,13710,0
20250311,110700,367955350,13710,13710,13710,13710,100
20250311,110600,366584350,13700,13700,13700,13700,0
20250311,110500,366584350,13700,13705,13705,13700,15
20250311,110400,366378805,13705,13705,13705,13705,0
20250311,110300,366378805,13705,13705,13705,13705,1
20250311,110200,366365100,13710,13710,13710,13710,0
20250311,110100,366365100,13710,13710,13710,13710,2
20250311,110000,366337680,13710,13710,13710,13700,319
20250311,105900,361967190,13700,13700,13700,13700,2
20250311,105800,361939790,13700,13700,13700,13700,0
20250311,105700,361939790,13700,13700,13700,13700,21
20250311,105600,361652090,13710,13710,13710,13710,14
20250311,105500,361460150,13710,13710,13710,13710,0
20250311,105400,361460150,13710,13700,13710,13700,100
20250311,105300,360089550,13700,13700,13700,13700,10
20250311,105200,359952550,13700,13700,13700,13700,0
20250311,105100,359952550,13700,13710,13710,13700,12
20250311,105000,359788050,13710,13710,13710,13710,1
20250311,104900,359774340,13710,13710,13710,13710,3
20250311,104800,359733210,13710,13710,13710,13710,0
20250311,104700,359733210,13710,13710,13710,13710,31
20250311,104600,359308200,13700,13700,13700,13700,49
20250311,104500,358636900,13700,13700,13700,13700,31
20250311,104400,358212200,13710,13710,13710,13710,15
20250311,104300,358006550,13710,13710,13710,13710,0
20250311,104200,358006550,13710,13710,13710,13710,0
20250311,104100,358006550,13710,13710,13710,13710,0
20250311,104000,358006550,13710,13710,13710,13710,222
20250311,103900,354962930,13700,13700,13700,13700,107
20250311,103800,353497030,13700,13700,13700,13700,21
20250311,103700,353209330,13700,13700,13700,13700,35
20250311,103600,352729830,13700,13710,13710,13690,205
20250311,103500,349921500,13710,13750,13750,13710,497
20250311,103400,343101990,13760,13760,13760,13760,0
20250311,103300,343101990,13760,13760,13760,13760,4
20250311,103200,343046950,13730,13730,13730,13730,0
20250311,103100,343046950,13730,13730,13730,13730,14
20250311,103000,342854730,13730,13760,13760,13730,23
20250311,102900,342538880,13730,13730,13730,13730,0
20250311,102800,342538880,13730,13730,13730,13730,121
20250311,102700,340877550,13730,13730,13730,13730,165
20250311,102600,338612100,13730,13730,13730,13730,0
20250311,102500,338612100,13730,13730,13730,13730,0
20250311,102400,338612100,13730,13730,13730,13730,135
20250311,102300,336758550,13700,13740,13740,13700,951
20250311,102200,323711650,13740,13740,13740,13740,1
20250311,102100,323697910,13740,13740,13740,13740,0
20250311,102000,323697910,13740,13740,13740,13740,89
20250311,101900,322475050,13740,13740,13740,13740,62
20250311,101800,321623170,13740,13740,13740,13700,97
20250311,101700,320290790,13740,13700,13740,13700,138
20250311,101600,318397030,13700,13670,13700,13660,297
20250311,101500,314336760,13670,13670,13670,13670,0
20250311,101400,314336760,13670,13660,13670,13620,1583
20250311,101300,292752910,13660,13660,13660,13660,0
20250311,101200,292752910,13660,13680,13680,13660,751
20250311,101100,282489790,13680,13690,13690,13680,81
20250311,101000,281381700,13690,13680,13690,13680,60
20250311,100900,280560890,13680,13680,13680,13680,7
20250311,100800,280465130,13670,13670,13670,13670,8
20250311,100700,280355770,13670,13700,13700,13670,364
20250311,100600,275376370,13700,13700,13760,13700,74
20250311,100500,274359520,13700,13690,13700,13690,49
20250311,100400,273688680,13690,13685,13690,13680,114
20250311,100300,272128210,13680,13680,13680,13680,0
20250311,100200,272128210,13680,13700,13700,13680,520
20250311,100100,265006690,13710,13750,13750,13710,788
20250311,100000,254191340,13750,13750,13750,13750,1
20250311,095900,254177590,13720,13720,13720,13720,0
20250311,095800,254177590,13720,13720,13720,13720,38
20250311,095700,253656230,13710,13700,13720,13700,177
20250311,095600,251229670,13700,13680,13760,13680,397
20250311,095500,245791500,13670,13670,13670,13670,156
20250311,095400,243658980,13730,13710,13730,13670,3242
20250311,095300,199298000,13710,13720,13720,13710,11
20250311,095200,199147180,13720,13720,13720,13720,4
20250311,095100,199092300,13720,13720,13720,13710,18
20250311,095000,198845440,13720,13720,13720,13720,14
20250311,094900,198653360,13720,13730,13730,13720,118
20250311,094800,197033790,13730,13730,13730,13730,2
20250311,094700,197006330,13730,13730,13730,13730,1
20250311,094600,196992600,13730,13730,13780,13730,100
20250311,094500,195617350,13730,13730,13770,13730,8
20250311,094400,195507470,13730,13720,13770,13720,45
20250311,094300,194889930,13720,13780,13780,13710,803
20250311,094200,183872420,13780,13780,13780,13780,0
20250311,094100,183872420,13780,13800,13800,13780,199
20250311,094000,181129160,13830,13830,13830,13830,0
20250311,093900,181129160,13830,13830,13830,13830,0
20250311,093800,181129160,13830,13830,13830,13830,0
20250311,093700,181129160,13830,13830,13830,13830,5
20250311,093600,181060010,13800,13800,13800,13800,141
20250311,093500,179114210,13800,13800,13800,13800,96
20250311,093400,177789410,13800,13790,13800,13790,292
20250311,093300,173762430,13790,13730,13790,13730,265
20250311,093200,170110410,13730,13730,13790,13730,40
20250311,093100,169561050,13730,13750,13750,13730,47
20250311,093000,168914840,13750,13750,13750,13750,4
20250311,092900,168859840,13740,13710,13740,13710,1632
20250311,092800,146464250,13710,13710,13710,13710,0
20250311,092700,146464250,13710,13720,13720,13710,283
20250311,092600,142583640,13730,13760,13760,13730,187
20250311,092500,140014020,13790,13790,13790,13790,48
20250311,092400,139352100,13790,13790,13790,13790,126
20250311,092300,137614560,13790,13740,13790,13740,106
20250311,092200,136154180,13740,13720,13790,13720,97
20250311,092100,134821570,13720,13720,13730,13720,230
20250311,092000,131665920,13750,13730,13790,13730,241
20250311,091900,128350450,13730,13730,13780,13730,57
20250311,091800,127566790,13730,13720,13780,13720,61
20250311,091700,126728700,13720,13710,13720,13710,70
20250311,091600,125768510,13710,13720,13740,13710,143
20250311,091500,123804610,13710,13780,13780,13710,281
20250311,091400,119950180,13780,13780,13780,13780,37
20250311,091300,119440320,13700,13700,13700,13700,0
20250311,091200,119440320,13700,13790,13790,13700,351
20250311,091100,114626280,13790,13790,13790,13700,74
20250311,091000,113609340,13790,13690,13790,13690,515
20250311,090900,106537580,13790,13740,13790,13740,11
20250311,090800,106385940,13740,13740,13740,13740,20
20250311,090700,106111140,13800,13790,13800,13790,1720
20250311,090600,82383250,13790,13660,13790,13610,1365
20250311,090500,63716270,13680,13790,13790,13680,318
20250311,090400,59362990,13790,13640,13790,13640,1054
20250311,090300,44928200,13600,13600,13600,13600,551
20250311,090200,37434600,13600,13640,13680,13600,744
20250311,090100,27308280,13690,13700,13710,13650,1098
20250311,090000,12267240,13700,13860,13860,13700,888
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193100 951496275 14000 14000 14000 14000 828
3 20250311 193000 951496275 14000 14000 14000 14000 0
4 20250311 192900 951496275 14000 14000 14000 14000 0
5 20250311 192800 951496275 14000 14000 14000 14000 0
6 20250311 192700 951496275 14000 14000 14000 14000 0
7 20250311 192600 951496275 14000 14000 14000 14000 0
8 20250311 192500 951496275 14000 14000 14000 14000 0
9 20250311 192400 951496275 14000 14000 14000 14000 0
10 20250311 192300 951496275 14000 14000 14000 14000 0
11 20250311 192200 951496275 14000 14000 14000 14000 0
12 20250311 192100 951496275 14000 14000 14000 14000 0
13 20250311 192000 951496275 14000 14000 14000 14000 0
14 20250311 191900 951496275 14000 14000 14000 14000 0
15 20250311 191800 951496275 14000 14000 14000 14000 0
16 20250311 191700 951496275 14000 14000 14000 14000 0
17 20250311 191600 951496275 14000 14000 14000 14000 0
18 20250311 191500 951496275 14000 14000 14000 14000 0
19 20250311 191400 951496275 14000 14000 14000 14000 0
20 20250311 191300 951496275 14000 14000 14000 14000 0
21 20250311 191200 951496275 14000 14000 14000 14000 0
22 20250311 191100 951496275 14000 14000 14000 14000 0
23 20250311 191000 951496275 14000 14000 14000 14000 0
24 20250311 190900 951496275 14000 14000 14000 14000 0
25 20250311 190800 951496275 14000 14000 14000 14000 0
26 20250311 190700 951496275 14000 14000 14000 14000 0
27 20250311 190600 951496275 14000 14000 14000 14000 0
28 20250311 190500 951496275 14000 14000 14000 14000 0
29 20250311 190400 951496275 14000 14000 14000 14000 0
30 20250311 190300 951496275 14000 14000 14000 14000 0
31 20250311 190200 951496275 14000 14000 14000 14000 0
32 20250311 190100 951496275 14000 14000 14000 14000 828
33 20250311 190000 951496275 14000 14000 14000 14000 0
34 20250311 185900 951496275 14000 14000 14000 14000 0
35 20250311 185800 951496275 14000 14000 14000 14000 0
36 20250311 185700 951496275 14000 14000 14000 14000 0
37 20250311 185600 951496275 14000 14000 14000 14000 0
38 20250311 185500 951496275 14000 14000 14000 14000 0
39 20250311 185400 951496275 14000 14000 14000 14000 0
40 20250311 185300 951496275 14000 14000 14000 14000 0
41 20250311 185200 951496275 14000 14000 14000 14000 0
42 20250311 185100 951496275 14000 14000 14000 14000 0
43 20250311 185000 951496275 14000 14000 14000 14000 0
44 20250311 184900 951496275 14000 14000 14000 14000 0
45 20250311 184800 951496275 14000 14000 14000 14000 0
46 20250311 184700 951496275 14000 14000 14000 14000 0
47 20250311 184600 951496275 14000 14000 14000 14000 0
48 20250311 184500 951496275 14000 14000 14000 14000 0
49 20250311 184400 951496275 14000 14000 14000 14000 0
50 20250311 184300 951496275 14000 14000 14000 14000 0
51 20250311 184200 951496275 14000 14000 14000 14000 0
52 20250311 184100 951496275 14000 14000 14000 14000 0
53 20250311 184000 951496275 14000 14000 14000 14000 0
54 20250311 183900 951496275 14000 14000 14000 14000 0
55 20250311 183800 951496275 14000 14000 14000 14000 0
56 20250311 183700 951496275 14000 14000 14000 14000 0
57 20250311 183600 951496275 14000 14000 14000 14000 0
58 20250311 183500 951496275 14000 14000 14000 14000 0
59 20250311 183400 951496275 14000 14000 14000 14000 0
60 20250311 183300 951496275 14000 14000 14000 14000 0
61 20250311 183200 951496275 14000 14000 14000 14000 0
62 20250311 183100 951496275 14000 14000 14000 14000 828
63 20250311 183000 951496275 14000 14000 14000 14000 0
64 20250311 182900 951496275 14000 14000 14000 14000 0
65 20250311 182800 951496275 14000 14000 14000 14000 0
66 20250311 182700 951496275 14000 14000 14000 14000 0
67 20250311 182600 951496275 14000 14000 14000 14000 0
68 20250311 182500 951496275 14000 14000 14000 14000 0
69 20250311 182400 951496275 14000 14000 14000 14000 0
70 20250311 182300 951496275 14000 14000 14000 14000 0
71 20250311 182200 951496275 14000 14000 14000 14000 0
72 20250311 182100 951496275 14000 14000 14000 14000 0
73 20250311 182000 951496275 14000 14000 14000 14000 0
74 20250311 181900 951496275 14000 14000 14000 14000 0
75 20250311 181800 951496275 14000 14000 14000 14000 0
76 20250311 181700 951496275 14000 14000 14000 14000 0
77 20250311 181600 951496275 14000 14000 14000 14000 0
78 20250311 181500 951496275 14000 14000 14000 14000 0
79 20250311 181400 951496275 14000 14000 14000 14000 0
80 20250311 181300 951496275 14000 14000 14000 14000 0
81 20250311 181200 951496275 14000 14000 14000 14000 0
82 20250311 181100 951496275 14000 14000 14000 14000 0
83 20250311 181000 951496275 14000 14000 14000 14000 0
84 20250311 180900 951496275 14000 14000 14000 14000 0
85 20250311 180800 951496275 14000 14000 14000 14000 0
86 20250311 180700 951496275 14000 14000 14000 14000 0
87 20250311 180600 951496275 14000 14000 14000 14000 0
88 20250311 180500 951496275 14000 14000 14000 14000 0
89 20250311 180400 951496275 14000 14000 14000 14000 0
90 20250311 180300 951496275 14000 14000 14000 14000 0
91 20250311 180200 951496275 14000 14000 14000 14000 0
92 20250311 180100 951496275 14000 14000 14000 14000 828
93 20250311 180000 951496275 14000 14000 14000 14000 0
94 20250311 175900 951496275 14000 14000 14000 14000 0
95 20250311 175800 951496275 14000 14000 14000 14000 0
96 20250311 175700 951496275 14000 14000 14000 14000 0
97 20250311 175600 951496275 14000 14000 14000 14000 0
98 20250311 175500 951496275 14000 14000 14000 14000 0
99 20250311 175400 951496275 14000 14000 14000 14000 0
100 20250311 175300 951496275 14000 14000 14000 14000 0
101 20250311 175200 951496275 14000 14000 14000 14000 0
102 20250311 175100 951496275 14000 14000 14000 14000 0
103 20250311 175000 951496275 14000 14000 14000 14000 0
104 20250311 174900 951496275 14000 14000 14000 14000 0
105 20250311 174800 951496275 14000 14000 14000 14000 0
106 20250311 174700 951496275 14000 14000 14000 14000 0
107 20250311 174600 951496275 14000 14000 14000 14000 0
108 20250311 174500 951496275 14000 14000 14000 14000 0
109 20250311 174400 951496275 14000 14000 14000 14000 0
110 20250311 174300 951496275 14000 14000 14000 14000 0
111 20250311 174200 951496275 14000 14000 14000 14000 0
112 20250311 174100 951496275 14000 14000 14000 14000 0
113 20250311 174000 951496275 14000 14000 14000 14000 0
114 20250311 173900 951496275 14000 14000 14000 14000 0
115 20250311 173800 951496275 14000 14000 14000 14000 0
116 20250311 173700 951496275 14000 14000 14000 14000 0
117 20250311 173600 951496275 14000 14000 14000 14000 0
118 20250311 173500 951496275 14000 14000 14000 14000 0
119 20250311 173400 951496275 14000 14000 14000 14000 0
120 20250311 173300 951496275 14000 14000 14000 14000 0
121 20250311 173200 951496275 14000 14000 14000 14000 0
122 20250311 173100 951496275 14000 14000 14000 14000 828
123 20250311 173000 951496275 14000 14000 14000 14000 0
124 20250311 172900 951496275 14000 14000 14000 14000 0
125 20250311 172800 951496275 14000 14000 14000 14000 0
126 20250311 172700 951496275 14000 14000 14000 14000 0
127 20250311 172600 951496275 14000 14000 14000 14000 0
128 20250311 172500 951496275 14000 14000 14000 14000 0
129 20250311 172400 951496275 14000 14000 14000 14000 0
130 20250311 172300 951496275 14000 14000 14000 14000 0
131 20250311 172200 951496275 14000 14000 14000 14000 0
132 20250311 172100 951496275 14000 14000 14000 14000 0
133 20250311 172000 951496275 14000 14000 14000 14000 0
134 20250311 171900 951496275 14000 14000 14000 14000 0
135 20250311 171800 951496275 14000 14000 14000 14000 0
136 20250311 171700 951496275 14000 14000 14000 14000 0
137 20250311 171600 951496275 14000 14000 14000 14000 0
138 20250311 171500 951496275 14000 14000 14000 14000 0
139 20250311 171400 951496275 14000 14000 14000 14000 0
140 20250311 171300 951496275 14000 14000 14000 14000 0
141 20250311 171200 951496275 14000 14000 14000 14000 0
142 20250311 171100 951496275 14000 14000 14000 14000 0
143 20250311 171000 951496275 14000 14000 14000 14000 0
144 20250311 170900 951496275 14000 14000 14000 14000 0
145 20250311 170800 951496275 14000 14000 14000 14000 0
146 20250311 170700 951496275 14000 14000 14000 14000 0
147 20250311 170600 951496275 14000 14000 14000 14000 0
148 20250311 170500 951496275 14000 14000 14000 14000 0
149 20250311 170400 951496275 14000 14000 14000 14000 0
150 20250311 170300 951496275 14000 14000 14000 14000 0
151 20250311 170200 951496275 14000 14000 14000 14000 0
152 20250311 170100 951496275 14000 14000 14000 14000 828
153 20250311 170000 951496275 14000 14000 14000 14000 0
154 20250311 165900 951496275 14000 14000 14000 14000 0
155 20250311 165800 951496275 14000 14000 14000 14000 0
156 20250311 165700 951496275 14000 14000 14000 14000 0
157 20250311 165600 951496275 14000 14000 14000 14000 0
158 20250311 165500 951496275 14000 14000 14000 14000 0
159 20250311 165400 951496275 14000 14000 14000 14000 0
160 20250311 165300 951496275 14000 14000 14000 14000 0
161 20250311 165200 951496275 14000 14000 14000 14000 0
162 20250311 165100 951496275 14000 14000 14000 14000 0
163 20250311 165000 951496275 14000 14000 14000 14000 0
164 20250311 164900 951496275 14000 14000 14000 14000 0
165 20250311 164800 951496275 14000 14000 14000 14000 0
166 20250311 164700 951496275 14000 14000 14000 14000 0
167 20250311 164600 951496275 14000 14000 14000 14000 0
168 20250311 164500 951496275 14000 14000 14000 14000 0
169 20250311 164400 951496275 14000 14000 14000 14000 0
170 20250311 164300 951496275 14000 14000 14000 14000 0
171 20250311 164200 951496275 14000 14000 14000 14000 0
172 20250311 164100 951496275 14000 14000 14000 14000 0
173 20250311 164000 951496275 14000 14000 14000 14000 0
174 20250311 163900 951496275 14000 14000 14000 14000 0
175 20250311 163800 951496275 14000 14000 14000 14000 0
176 20250311 163700 951496275 14000 14000 14000 14000 0
177 20250311 163600 951496275 14000 14000 14000 14000 0
178 20250311 163500 951496275 14000 14000 14000 14000 0
179 20250311 163400 951496275 14000 14000 14000 14000 0
180 20250311 163300 951496275 14000 14000 14000 14000 0
181 20250311 163200 951496275 14000 14000 14000 14000 0
182 20250311 163100 951496275 14000 14000 14000 14000 828
183 20250311 163000 951496275 14000 14000 14000 14000 0
184 20250311 162900 951496275 14000 14000 14000 14000 0
185 20250311 162800 951496275 14000 14000 14000 14000 0
186 20250311 162700 951496275 14000 14000 14000 14000 0
187 20250311 162600 951496275 14000 14000 14000 14000 0
188 20250311 162500 951496275 14000 14000 14000 14000 0
189 20250311 162400 951496275 14000 14000 14000 14000 0
190 20250311 162300 951496275 14000 14000 14000 14000 0
191 20250311 162200 951496275 14000 14000 14000 14000 0
192 20250311 162100 951496275 14000 14000 14000 14000 0
193 20250311 162000 951496275 14000 14000 14000 14000 0
194 20250311 161900 951496275 14000 14000 14000 14000 0
195 20250311 161800 951496275 14000 14000 14000 14000 0
196 20250311 161700 951496275 14000 14000 14000 14000 0
197 20250311 161600 951496275 14000 14000 14000 14000 0
198 20250311 161500 951496275 14000 14000 14000 14000 0
199 20250311 161400 951496275 14000 14000 14000 14000 0
200 20250311 161300 951496275 14000 14000 14000 14000 0
201 20250311 161200 951496275 14000 14000 14000 14000 0
202 20250311 161100 951496275 14000 14000 14000 14000 0
203 20250311 161000 951496275 14000 14000 14000 14000 0
204 20250311 160900 951496275 14000 14000 14000 14000 0
205 20250311 160800 951496275 14000 14000 14000 14000 0
206 20250311 160700 951496275 14000 14000 14000 14000 0
207 20250311 160600 951496275 14000 14000 14000 14000 0
208 20250311 160500 951496275 14000 14000 14000 14000 0
209 20250311 160400 951496275 14000 14000 14000 14000 0
210 20250311 160300 951496275 14000 14000 14000 14000 0
211 20250311 160200 951496275 14000 14000 14000 14000 0
212 20250311 160100 951496275 14000 14000 14000 14000 828
213 20250311 160000 951496275 14000 14000 14000 14000 0
214 20250311 155900 951496275 14000 14000 14000 14000 0
215 20250311 155800 951496275 14000 14000 14000 14000 0
216 20250311 155700 951496275 14000 14000 14000 14000 0
217 20250311 155600 951496275 14000 14000 14000 14000 0
218 20250311 155500 951496275 14000 14000 14000 14000 0
219 20250311 155400 951496275 14000 14000 14000 14000 0
220 20250311 155300 951496275 14000 14000 14000 14000 0
221 20250311 155200 951496275 14000 14000 14000 14000 0
222 20250311 155100 951496275 14000 14000 14000 14000 0
223 20250311 155000 951496275 14000 14000 14000 14000 0
224 20250311 154900 951496275 14000 14000 14000 14000 0
225 20250311 154800 951496275 14000 14000 14000 14000 0
226 20250311 154700 951496275 14000 14000 14000 14000 0
227 20250311 154600 951496275 14000 14000 14000 14000 0
228 20250311 154500 951496275 14000 14000 14000 14000 0
229 20250311 154400 951496275 14000 14000 14000 14000 0
230 20250311 154300 951496275 14000 14000 14000 14000 0
231 20250311 154200 951496275 14000 14000 14000 14000 0
232 20250311 154100 951496275 14000 14000 14000 14000 0
233 20250311 154000 951496275 14000 14000 14000 14000 0
234 20250311 153900 951496275 14000 14000 14000 14000 0
235 20250311 153800 951496275 14000 14000 14000 14000 0
236 20250311 153700 951496275 14000 14000 14000 14000 0
237 20250311 153600 951496275 14000 14000 14000 14000 0
238 20250311 153500 951496275 14000 14000 14000 14000 0
239 20250311 153400 951496275 14000 14000 14000 14000 0
240 20250311 153300 951496275 14000 14000 14000 14000 0
241 20250311 153200 951496275 14000 14000 14000 14000 0
242 20250311 153100 951496275 14000 14000 14000 14000 828
243 20250311 153000 951496275 14000 14000 14000 14000 828
244 20250311 152900 939904275 14000 14000 14000 14000 0
245 20250311 152800 939904275 14000 14000 14000 14000 0
246 20250311 152700 939904275 14000 14000 14000 14000 0
247 20250311 152600 939904275 14000 14000 14000 14000 0
248 20250311 152500 939904275 14000 14000 14000 14000 0
249 20250311 152400 939904275 14000 14000 14000 14000 0
250 20250311 152300 939904275 14000 14000 14000 14000 0
251 20250311 152200 939904275 14000 14000 14000 14000 0
252 20250311 152100 939904275 14000 14000 14000 14000 0
253 20250311 152000 939904275 14000 14000 14000 14000 0
254 20250311 151900 939904275 14000 14000 14080 13930 298
255 20250311 151800 935727145 14000 13950 14000 13940 431
256 20250311 151700 929716605 13950 13940 13950 13940 61
257 20250311 151600 928865725 13950 13950 13960 13950 26
258 20250311 151500 928503005 14000 13960 14000 13950 59
259 20250311 151400 927678795 13960 13960 13960 13950 121
260 20250311 151300 925989645 13920 13980 14000 13920 428
261 20250311 151200 920016605 13970 14000 14000 13970 223
262 20250311 151100 916899265 14000 14000 14000 14000 51
263 20250311 151000 916185265 14000 13940 14000 13940 783
264 20250311 150900 905261005 13940 13940 13940 13930 556
265 20250311 150800 897510385 13940 13940 13940 13940 17
266 20250311 150700 897273405 13940 13930 13940 13930 34
267 20250311 150600 896799455 13940 13920 13940 13920 46
268 20250311 150500 896158445 13920 13920 13920 13920 51
269 20250311 150400 895448525 13910 13930 13930 13910 235
270 20250311 150300 892175575 13920 13910 13920 13910 62
271 20250311 150200 891312575 13910 13910 13910 13910 1
272 20250311 150100 891298665 13900 13910 13920 13900 216
273 20250311 150000 888294805 13930 13940 13940 13930 99
274 20250311 145900 886915565 13940 13940 13940 13940 35
275 20250311 145800 886427665 13940 13930 13940 13930 171
276 20250311 145700 884045285 13930 13930 13930 13930 1
277 20250311 145600 884031355 13930 13940 13940 13930 105
278 20250311 145500 882568535 13930 13940 13940 13930 170
279 20250311 145400 880200265 13920 13920 13920 13920 1
280 20250311 145300 880186345 13930 13940 13940 13930 105
281 20250311 145200 878723515 13940 13930 13940 13930 124
282 20250311 145100 876995935 13910 13910 13910 13910 1
283 20250311 145000 876982025 13920 13910 13930 13910 66
284 20250311 144900 876063425 13910 13920 13920 13910 84
285 20250311 144800 874894155 13930 13940 13940 13930 293
286 20250311 144700 870812495 13940 13940 13940 13940 32
287 20250311 144600 870366415 13940 13930 13940 13930 20
288 20250311 144500 870087645 13930 13920 13930 13920 18
289 20250311 144400 869836915 13930 13920 13930 13920 123
290 20250311 144300 868124575 13930 13930 13930 13930 17
291 20250311 144200 867887765 13930 13930 13930 13930 35
292 20250311 144100 867400215 13920 13930 13930 13920 19
293 20250311 144000 867135555 13930 13930 13930 13930 35
294 20250311 143900 866648005 13930 13930 13930 13930 17
295 20250311 143800 866411195 13920 13930 13930 13920 36
296 20250311 143700 865909725 13920 13920 13930 13920 98
297 20250311 143600 864545105 13880 13880 13880 13880 0
298 20250311 143500 864545105 13880 13880 13880 13880 1
299 20250311 143400 864531225 13920 13920 13930 13920 172
300 20250311 143300 862136435 13910 13910 13910 13910 1
301 20250311 143200 862122525 13930 13930 13930 13800 489
302 20250311 143100 855351345 13940 13950 13950 13940 108
303 20250311 143000 853845655 13950 13950 13950 13940 70
304 20250311 142900 852869355 13940 13930 13950 13930 40
305 20250311 142800 852311955 13920 13920 13920 13920 0
306 20250311 142700 852311955 13920 13950 13950 13920 185
307 20250311 142600 849734275 13950 13950 13950 13940 54
308 20250311 142500 848981175 13940 13950 13950 13940 2
309 20250311 142400 848953285 13930 13950 13950 13930 140
310 20250311 142300 847001995 13950 13950 13950 13950 0
311 20250311 142200 847001995 13950 13960 13960 13950 114
312 20250311 142100 845410565 13960 13980 13980 13960 413
313 20250311 142000 839641955 13970 13950 13970 13950 5
314 20250311 141900 839572125 13940 13920 13940 13920 3
315 20250311 141800 839530335 13990 13990 13990 13910 36
316 20250311 141700 839026775 13990 13990 13990 13990 17
317 20250311 141600 838788945 13940 13950 13990 13890 225
318 20250311 141500 835649015 13870 13960 14000 13870 515
319 20250311 141400 828445695 13850 13940 13960 13850 159
320 20250311 141300 826229855 13960 13920 13960 13920 19
321 20250311 141200 825964655 13930 13960 13960 13930 167
322 20250311 141100 823636495 13960 13910 13960 13910 424
323 20250311 141000 817735665 13850 13850 13850 13850 0
324 20250311 140900 817735665 13850 13920 13940 13850 755
325 20250311 140800 807239895 13920 13920 13940 13920 41
326 20250311 140700 806668835 13930 13930 13930 13930 0
327 20250311 140600 806668835 13930 13920 13930 13920 134
328 20250311 140500 804802365 13930 13960 13960 13930 168
329 20250311 140400 802459445 13940 13940 13940 13940 1
330 20250311 140300 802445505 13940 13940 13940 13900 11
331 20250311 140200 802292255 13950 13910 13950 13910 38
332 20250311 140100 801762445 13930 13940 13950 13930 119
333 20250311 140000 800102875 13930 13960 13960 13930 328
334 20250311 135900 795528065 13960 13960 13960 13960 17
335 20250311 135800 795290745 13970 13940 13970 13940 53
336 20250311 135700 794551415 13920 13930 13930 13920 2
337 20250311 135600 794523565 13930 13960 13960 13930 166
338 20250311 135500 792208095 13950 13960 13960 13950 88
339 20250311 135400 790979845 13980 13960 13980 13960 34
340 20250311 135300 790505145 13950 13950 13970 13950 89
341 20250311 135200 789262095 13950 13960 13960 13930 240
342 20250311 135100 785913435 13960 13950 13980 13930 480
343 20250311 135000 779215945 13920 13910 13920 13910 25
344 20250311 134900 778868085 13910 13980 13980 13910 144
345 20250311 134800 776862585 13940 13920 13980 13840 297
346 20250311 134700 772727005 14000 13840 14000 13800 3517
347 20250311 134600 723949335 13820 13800 13820 13800 379
348 20250311 134500 718716025 13800 13800 13800 13800 23
349 20250311 134400 718398625 13770 13790 13790 13770 93
350 20250311 134300 717116275 13800 13800 13800 13800 1
351 20250311 134200 717102475 13780 13780 13780 13780 0
352 20250311 134100 717102475 13780 13780 13780 13780 1
353 20250311 134000 717088695 13780 13780 13780 13780 0
354 20250311 133900 717088695 13780 13780 13780 13780 1
355 20250311 133800 717074915 13780 13780 13780 13780 50
356 20250311 133700 716385915 13760 13740 13800 13740 109
357 20250311 133600 714885555 13740 13760 13760 13730 210
358 20250311 133500 711996885 13760 13760 13760 13760 239
359 20250311 133400 708708245 13750 13760 13770 13700 878
360 20250311 133300 696661645 13770 13770 13770 13770 0
361 20250311 133200 696661645 13770 13770 13770 13730 617
362 20250311 133100 688177335 13770 13770 13770 13770 2
363 20250311 133000 688149795 13780 13780 13780 13780 0
364 20250311 132900 688149795 13780 13780 13780 13780 10
365 20250311 132800 688011995 13820 13780 13820 13780 2
366 20250311 132700 687984395 13780 13780 13780 13780 100
367 20250311 132600 686606395 13820 13820 13820 13820 1
368 20250311 132500 686592575 13760 13750 13770 13750 218
369 20250311 132400 683591545 13760 13760 13760 13760 4
370 20250311 132300 683536505 13760 13780 13780 13760 151
371 20250311 132200 681456205 13820 13760 13820 13760 14
372 20250311 132100 681263375 13750 13820 13820 13740 17
373 20250311 132000 681029145 13770 13760 13770 13760 6
374 20250311 131900 680946535 13750 13730 13820 13710 81
375 20250311 131800 679831205 13790 13800 13820 13700 1730
376 20250311 131700 656092835 13800 13800 13800 13760 78
377 20250311 131600 655017265 13760 13780 13780 13760 28
378 20250311 131500 654631655 13740 13790 13790 13730 226
379 20250311 131400 651516075 13820 13820 13820 13820 0
380 20250311 131300 651516075 13820 13820 13820 13820 144
381 20250311 131200 649525995 13790 13790 13790 13790 1
382 20250311 131100 649512205 13820 13800 13820 13800 55
383 20250311 131000 648752605 13760 13780 13820 13710 2203
384 20250311 130900 618499035 13760 13800 13800 13760 2
385 20250311 130800 618471475 13840 13800 13840 13750 181
386 20250311 130700 615971465 13750 13780 13780 13750 2000
387 20250311 130600 588452175 13790 13800 13800 13790 28
388 20250311 130500 588065915 13790 13800 13840 13770 1020
389 20250311 130400 574011055 13790 13790 13790 13790 300
390 20250311 130300 569874055 13790 13800 13800 13790 2197
391 20250311 130200 539555975 13810 13840 13840 13810 125
392 20250311 130100 537829695 13810 13810 13810 13810 100
393 20250311 130000 536448695 13810 13810 13810 13810 10
394 20250311 125900 536310595 13810 13810 13810 13810 101
395 20250311 125800 534915785 13840 13830 13840 13830 10
396 20250311 125700 534777445 13800 13800 13800 13800 0
397 20250311 125600 534777445 13800 13800 13800 13800 1
398 20250311 125500 534763645 13840 13840 13840 13840 0
399 20250311 125400 534763645 13840 13840 13840 13840 1
400 20250311 125300 534749805 13800 13800 13800 13800 1
401 20250311 125200 534736005 13800 13800 13800 13800 0
402 20250311 125100 534736005 13800 13800 13800 13800 0
403 20250311 125000 534736005 13800 13800 13800 13800 2
404 20250311 124900 534708405 13800 13800 13800 13800 1
405 20250311 124800 534694605 13840 13840 13840 13840 0
406 20250311 124700 534694605 13840 13840 13840 13840 19
407 20250311 124600 534431645 13800 13840 13840 13800 19
408 20250311 124500 534168725 13800 13840 13840 13800 39
409 20250311 124400 533629565 13840 13840 13840 13840 45
410 20250311 124300 533006765 13840 13840 13840 13800 37
411 20250311 124200 532494725 13840 13840 13840 13840 31
412 20250311 124100 532065685 13840 13830 13840 13830 41
413 20250311 124000 531498295 13800 13800 13800 13800 1
414 20250311 123900 531484495 13840 13840 13840 13840 0
415 20250311 123800 531484495 13840 13840 13840 13840 1
416 20250311 123700 531470655 13800 13810 13850 13800 36
417 20250311 123600 530973755 13850 13800 13850 13800 3422
418 20250311 123500 483722325 13800 13790 13800 13790 986
419 20250311 123400 470118615 13780 13780 13780 13780 0
420 20250311 123300 470118615 13780 13780 13780 13780 41
421 20250311 123200 469553635 13790 13790 13790 13790 0
422 20250311 123100 469553635 13790 13790 13790 13790 1
423 20250311 123000 469539845 13780 13780 13780 13780 1
424 20250311 122900 469526065 13780 13780 13780 13780 0
425 20250311 122800 469526065 13780 13780 13780 13780 0
426 20250311 122700 469526065 13780 13780 13780 13780 1
427 20250311 122600 469512285 13780 13780 13780 13780 0
428 20250311 122500 469512285 13780 13780 13780 13780 0
429 20250311 122400 469512285 13780 13780 13780 13780 1
430 20250311 122300 469498505 13790 13790 13790 13790 0
431 20250311 122200 469498505 13790 13790 13790 13790 1
432 20250311 122100 469484715 13780 13780 13780 13780 1
433 20250311 122000 469470935 13790 13790 13790 13790 0
434 20250311 121900 469470935 13790 13790 13790 13790 0
435 20250311 121800 469470935 13790 13780 13790 13780 130
436 20250311 121700 467679445 13780 13780 13780 13780 4
437 20250311 121600 467624325 13780 13780 13780 13780 0
438 20250311 121500 467624325 13780 13780 13780 13780 0
439 20250311 121400 467624325 13780 13780 13780 13780 1
440 20250311 121300 467610545 13800 13800 13800 13800 0
441 20250311 121200 467610545 13800 13790 13800 13790 367
442 20250311 121100 462549175 13790 13790 13790 13790 1
443 20250311 121000 462535385 13800 13795 13800 13795 10
444 20250311 120900 462397410 13790 13790 13790 13790 65
445 20250311 120800 461501060 13790 13790 13790 13790 1
446 20250311 120700 461487270 13800 13790 13800 13790 62
447 20250311 120600 460631690 13790 13790 13790 13790 0
448 20250311 120500 460631690 13790 13790 13790 13790 4
449 20250311 120400 460576530 13790 13790 13790 13790 5
450 20250311 120300 460507580 13790 13790 13790 13790 0
451 20250311 120200 460507580 13790 13790 13790 13790 2
452 20250311 120100 460480000 13790 13800 13800 13790 7
453 20250311 120000 460383460 13800 13800 13800 13770 94
454 20250311 115900 459087240 13790 13770 13790 13770 25
455 20250311 115800 458742590 13770 13770 13770 13770 1
456 20250311 115700 458728820 13770 13770 13770 13770 2
457 20250311 115600 458701280 13770 13760 13770 13760 365
458 20250311 115500 453677620 13750 13750 13750 13750 1
459 20250311 115400 453663870 13760 13760 13760 13760 87
460 20250311 115300 452466750 13760 13760 13760 13760 0
461 20250311 115200 452466750 13760 13760 13760 13760 334
462 20250311 115100 447870910 13770 13770 13770 13770 0
463 20250311 115000 447870910 13770 13770 13770 13770 0
464 20250311 114900 447870910 13770 13760 13770 13760 19
465 20250311 114800 447609290 13770 13770 13770 13770 0
466 20250311 114700 447609290 13770 13770 13770 13770 5
467 20250311 114600 447540440 13770 13770 13770 13770 2
468 20250311 114500 447512900 13760 13760 13760 13760 1
469 20250311 114400 447499140 13770 13770 13770 13770 132
470 20250311 114300 445681500 13770 13770 13770 13770 363
471 20250311 114200 440682990 13760 13770 13770 13760 9
472 20250311 114100 440559070 13760 13760 13760 13760 0
473 20250311 114000 440559070 13760 13760 13760 13760 0
474 20250311 113900 440559070 13760 13760 13760 13760 1
475 20250311 113800 440545310 13760 13760 13760 13760 0
476 20250311 113700 440545310 13760 13760 13760 13760 16
477 20250311 113600 440325150 13760 13760 13760 13760 1
478 20250311 113500 440311390 13770 13770 13770 13770 0
479 20250311 113400 440311390 13770 13770 13770 13770 0
480 20250311 113300 440311390 13770 13770 13770 13770 518
481 20250311 113200 433178530 13800 13800 13800 13800 0
482 20250311 113100 433178530 13800 13800 13800 13800 0
483 20250311 113000 433178530 13800 13770 13800 13770 2
484 20250311 112900 433150960 13800 13800 13800 13800 0
485 20250311 112800 433150960 13800 13790 13800 13790 1692
486 20250311 112700 409813810 13790 13790 13790 13790 18
487 20250311 112600 409565590 13790 13790 13790 13790 25
488 20250311 112500 409220840 13790 13790 13790 13790 17
489 20250311 112400 408986410 13790 13770 13790 13770 1118
490 20250311 112300 393583870 13770 13770 13770 13770 17
491 20250311 112200 393349780 13770 13770 13770 13770 0
492 20250311 112100 393349780 13770 13740 13770 13740 1049
493 20250311 112000 378920460 13740 13740 13740 13740 5
494 20250311 111900 378851760 13740 13740 13740 13740 10
495 20250311 111800 378714360 13740 13740 13740 13740 5
496 20250311 111700 378645660 13730 13710 13730 13710 211
497 20250311 111600 375750850 13700 13700 13700 13700 0
498 20250311 111500 375750850 13700 13700 13700 13700 10
499 20250311 111400 375613850 13700 13700 13700 13700 1
500 20250311 111300 375600150 13720 13700 13720 13700 49
501 20250311 111200 374928750 13700 13700 13700 13700 0
502 20250311 111100 374928750 13700 13700 13700 13700 489
503 20250311 111000 368229450 13710 13710 13710 13710 10
504 20250311 110900 368092350 13700 13700 13700 13700 10
505 20250311 110800 367955350 13710 13710 13710 13710 0
506 20250311 110700 367955350 13710 13710 13710 13710 100
507 20250311 110600 366584350 13700 13700 13700 13700 0
508 20250311 110500 366584350 13700 13705 13705 13700 15
509 20250311 110400 366378805 13705 13705 13705 13705 0
510 20250311 110300 366378805 13705 13705 13705 13705 1
511 20250311 110200 366365100 13710 13710 13710 13710 0
512 20250311 110100 366365100 13710 13710 13710 13710 2
513 20250311 110000 366337680 13710 13710 13710 13700 319
514 20250311 105900 361967190 13700 13700 13700 13700 2
515 20250311 105800 361939790 13700 13700 13700 13700 0
516 20250311 105700 361939790 13700 13700 13700 13700 21
517 20250311 105600 361652090 13710 13710 13710 13710 14
518 20250311 105500 361460150 13710 13710 13710 13710 0
519 20250311 105400 361460150 13710 13700 13710 13700 100
520 20250311 105300 360089550 13700 13700 13700 13700 10
521 20250311 105200 359952550 13700 13700 13700 13700 0
522 20250311 105100 359952550 13700 13710 13710 13700 12
523 20250311 105000 359788050 13710 13710 13710 13710 1
524 20250311 104900 359774340 13710 13710 13710 13710 3
525 20250311 104800 359733210 13710 13710 13710 13710 0
526 20250311 104700 359733210 13710 13710 13710 13710 31
527 20250311 104600 359308200 13700 13700 13700 13700 49
528 20250311 104500 358636900 13700 13700 13700 13700 31
529 20250311 104400 358212200 13710 13710 13710 13710 15
530 20250311 104300 358006550 13710 13710 13710 13710 0
531 20250311 104200 358006550 13710 13710 13710 13710 0
532 20250311 104100 358006550 13710 13710 13710 13710 0
533 20250311 104000 358006550 13710 13710 13710 13710 222
534 20250311 103900 354962930 13700 13700 13700 13700 107
535 20250311 103800 353497030 13700 13700 13700 13700 21
536 20250311 103700 353209330 13700 13700 13700 13700 35
537 20250311 103600 352729830 13700 13710 13710 13690 205
538 20250311 103500 349921500 13710 13750 13750 13710 497
539 20250311 103400 343101990 13760 13760 13760 13760 0
540 20250311 103300 343101990 13760 13760 13760 13760 4
541 20250311 103200 343046950 13730 13730 13730 13730 0
542 20250311 103100 343046950 13730 13730 13730 13730 14
543 20250311 103000 342854730 13730 13760 13760 13730 23
544 20250311 102900 342538880 13730 13730 13730 13730 0
545 20250311 102800 342538880 13730 13730 13730 13730 121
546 20250311 102700 340877550 13730 13730 13730 13730 165
547 20250311 102600 338612100 13730 13730 13730 13730 0
548 20250311 102500 338612100 13730 13730 13730 13730 0
549 20250311 102400 338612100 13730 13730 13730 13730 135
550 20250311 102300 336758550 13700 13740 13740 13700 951
551 20250311 102200 323711650 13740 13740 13740 13740 1
552 20250311 102100 323697910 13740 13740 13740 13740 0
553 20250311 102000 323697910 13740 13740 13740 13740 89
554 20250311 101900 322475050 13740 13740 13740 13740 62
555 20250311 101800 321623170 13740 13740 13740 13700 97
556 20250311 101700 320290790 13740 13700 13740 13700 138
557 20250311 101600 318397030 13700 13670 13700 13660 297
558 20250311 101500 314336760 13670 13670 13670 13670 0
559 20250311 101400 314336760 13670 13660 13670 13620 1583
560 20250311 101300 292752910 13660 13660 13660 13660 0
561 20250311 101200 292752910 13660 13680 13680 13660 751
562 20250311 101100 282489790 13680 13690 13690 13680 81
563 20250311 101000 281381700 13690 13680 13690 13680 60
564 20250311 100900 280560890 13680 13680 13680 13680 7
565 20250311 100800 280465130 13670 13670 13670 13670 8
566 20250311 100700 280355770 13670 13700 13700 13670 364
567 20250311 100600 275376370 13700 13700 13760 13700 74
568 20250311 100500 274359520 13700 13690 13700 13690 49
569 20250311 100400 273688680 13690 13685 13690 13680 114
570 20250311 100300 272128210 13680 13680 13680 13680 0
571 20250311 100200 272128210 13680 13700 13700 13680 520
572 20250311 100100 265006690 13710 13750 13750 13710 788
573 20250311 100000 254191340 13750 13750 13750 13750 1
574 20250311 095900 254177590 13720 13720 13720 13720 0
575 20250311 095800 254177590 13720 13720 13720 13720 38
576 20250311 095700 253656230 13710 13700 13720 13700 177
577 20250311 095600 251229670 13700 13680 13760 13680 397
578 20250311 095500 245791500 13670 13670 13670 13670 156
579 20250311 095400 243658980 13730 13710 13730 13670 3242
580 20250311 095300 199298000 13710 13720 13720 13710 11
581 20250311 095200 199147180 13720 13720 13720 13720 4
582 20250311 095100 199092300 13720 13720 13720 13710 18
583 20250311 095000 198845440 13720 13720 13720 13720 14
584 20250311 094900 198653360 13720 13730 13730 13720 118
585 20250311 094800 197033790 13730 13730 13730 13730 2
586 20250311 094700 197006330 13730 13730 13730 13730 1
587 20250311 094600 196992600 13730 13730 13780 13730 100
588 20250311 094500 195617350 13730 13730 13770 13730 8
589 20250311 094400 195507470 13730 13720 13770 13720 45
590 20250311 094300 194889930 13720 13780 13780 13710 803
591 20250311 094200 183872420 13780 13780 13780 13780 0
592 20250311 094100 183872420 13780 13800 13800 13780 199
593 20250311 094000 181129160 13830 13830 13830 13830 0
594 20250311 093900 181129160 13830 13830 13830 13830 0
595 20250311 093800 181129160 13830 13830 13830 13830 0
596 20250311 093700 181129160 13830 13830 13830 13830 5
597 20250311 093600 181060010 13800 13800 13800 13800 141
598 20250311 093500 179114210 13800 13800 13800 13800 96
599 20250311 093400 177789410 13800 13790 13800 13790 292
600 20250311 093300 173762430 13790 13730 13790 13730 265
601 20250311 093200 170110410 13730 13730 13790 13730 40
602 20250311 093100 169561050 13730 13750 13750 13730 47
603 20250311 093000 168914840 13750 13750 13750 13750 4
604 20250311 092900 168859840 13740 13710 13740 13710 1632
605 20250311 092800 146464250 13710 13710 13710 13710 0
606 20250311 092700 146464250 13710 13720 13720 13710 283
607 20250311 092600 142583640 13730 13760 13760 13730 187
608 20250311 092500 140014020 13790 13790 13790 13790 48
609 20250311 092400 139352100 13790 13790 13790 13790 126
610 20250311 092300 137614560 13790 13740 13790 13740 106
611 20250311 092200 136154180 13740 13720 13790 13720 97
612 20250311 092100 134821570 13720 13720 13730 13720 230
613 20250311 092000 131665920 13750 13730 13790 13730 241
614 20250311 091900 128350450 13730 13730 13780 13730 57
615 20250311 091800 127566790 13730 13720 13780 13720 61
616 20250311 091700 126728700 13720 13710 13720 13710 70
617 20250311 091600 125768510 13710 13720 13740 13710 143
618 20250311 091500 123804610 13710 13780 13780 13710 281
619 20250311 091400 119950180 13780 13780 13780 13780 37
620 20250311 091300 119440320 13700 13700 13700 13700 0
621 20250311 091200 119440320 13700 13790 13790 13700 351
622 20250311 091100 114626280 13790 13790 13790 13700 74
623 20250311 091000 113609340 13790 13690 13790 13690 515
624 20250311 090900 106537580 13790 13740 13790 13740 11
625 20250311 090800 106385940 13740 13740 13740 13740 20
626 20250311 090700 106111140 13800 13790 13800 13790 1720
627 20250311 090600 82383250 13790 13660 13790 13610 1365
628 20250311 090500 63716270 13680 13790 13790 13680 318
629 20250311 090400 59362990 13790 13640 13790 13640 1054
630 20250311 090300 44928200 13600 13600 13600 13600 551
631 20250311 090200 37434600 13600 13640 13680 13600 744
632 20250311 090100 27308280 13690 13700 13710 13650 1098
633 20250311 090000 12267240 13700 13860 13860 13700 888