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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

637
050960/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193500,919263845,13830,13830,13830,13830,561
20250321,193400,919263845,13830,13830,13830,13830,0
20250321,193300,919263845,13830,13830,13830,13830,0
20250321,193200,919263845,13830,13830,13830,13830,0
20250321,193100,919263845,13830,13830,13830,13830,0
20250321,193000,919263845,13830,13830,13830,13830,0
20250321,192900,919263845,13830,13830,13830,13830,0
20250321,192800,919263845,13830,13830,13830,13830,0
20250321,192700,919263845,13830,13830,13830,13830,0
20250321,192600,919263845,13830,13830,13830,13830,0
20250321,192500,919263845,13830,13830,13830,13830,0
20250321,192400,919263845,13830,13830,13830,13830,0
20250321,192300,919263845,13830,13830,13830,13830,0
20250321,192200,919263845,13830,13830,13830,13830,0
20250321,192100,919263845,13830,13830,13830,13830,0
20250321,192000,919263845,13830,13830,13830,13830,0
20250321,191900,919263845,13830,13830,13830,13830,0
20250321,191800,919263845,13830,13830,13830,13830,0
20250321,191700,919263845,13830,13830,13830,13830,0
20250321,191600,919263845,13830,13830,13830,13830,0
20250321,191500,919263845,13830,13830,13830,13830,0
20250321,191400,919263845,13830,13830,13830,13830,0
20250321,191300,919263845,13830,13830,13830,13830,0
20250321,191200,919263845,13830,13830,13830,13830,0
20250321,191100,919263845,13830,13830,13830,13830,0
20250321,191000,919263845,13830,13830,13830,13830,0
20250321,190900,919263845,13830,13830,13830,13830,0
20250321,190800,919263845,13830,13830,13830,13830,0
20250321,190700,919263845,13830,13830,13830,13830,0
20250321,190600,919263845,13830,13830,13830,13830,0
20250321,190500,919263845,13830,13830,13830,13830,561
20250321,190400,919263845,13830,13830,13830,13830,0
20250321,190300,919263845,13830,13830,13830,13830,0
20250321,190200,919263845,13830,13830,13830,13830,0
20250321,190100,919263845,13830,13830,13830,13830,0
20250321,190000,919263845,13830,13830,13830,13830,0
20250321,185900,919263845,13830,13830,13830,13830,0
20250321,185800,919263845,13830,13830,13830,13830,0
20250321,185700,919263845,13830,13830,13830,13830,0
20250321,185600,919263845,13830,13830,13830,13830,0
20250321,185500,919263845,13830,13830,13830,13830,0
20250321,185400,919263845,13830,13830,13830,13830,0
20250321,185300,919263845,13830,13830,13830,13830,0
20250321,185200,919263845,13830,13830,13830,13830,0
20250321,185100,919263845,13830,13830,13830,13830,0
20250321,185000,919263845,13830,13830,13830,13830,0
20250321,184900,919263845,13830,13830,13830,13830,0
20250321,184800,919263845,13830,13830,13830,13830,0
20250321,184700,919263845,13830,13830,13830,13830,0
20250321,184600,919263845,13830,13830,13830,13830,0
20250321,184500,919263845,13830,13830,13830,13830,0
20250321,184400,919263845,13830,13830,13830,13830,0
20250321,184300,919263845,13830,13830,13830,13830,0
20250321,184200,919263845,13830,13830,13830,13830,0
20250321,184100,919263845,13830,13830,13830,13830,0
20250321,184000,919263845,13830,13830,13830,13830,0
20250321,183900,919263845,13830,13830,13830,13830,0
20250321,183800,919263845,13830,13830,13830,13830,0
20250321,183700,919263845,13830,13830,13830,13830,0
20250321,183600,919263845,13830,13830,13830,13830,0
20250321,183500,919263845,13830,13830,13830,13830,561
20250321,183400,919263845,13830,13830,13830,13830,0
20250321,183300,919263845,13830,13830,13830,13830,0
20250321,183200,919263845,13830,13830,13830,13830,0
20250321,183100,919263845,13830,13830,13830,13830,0
20250321,183000,919263845,13830,13830,13830,13830,0
20250321,182900,919263845,13830,13830,13830,13830,0
20250321,182800,919263845,13830,13830,13830,13830,0
20250321,182700,919263845,13830,13830,13830,13830,0
20250321,182600,919263845,13830,13830,13830,13830,0
20250321,182500,919263845,13830,13830,13830,13830,0
20250321,182400,919263845,13830,13830,13830,13830,0
20250321,182300,919263845,13830,13830,13830,13830,0
20250321,182200,919263845,13830,13830,13830,13830,0
20250321,182100,919263845,13830,13830,13830,13830,0
20250321,182000,919263845,13830,13830,13830,13830,0
20250321,181900,919263845,13830,13830,13830,13830,0
20250321,181800,919263845,13830,13830,13830,13830,0
20250321,181700,919263845,13830,13830,13830,13830,0
20250321,181600,919263845,13830,13830,13830,13830,0
20250321,181500,919263845,13830,13830,13830,13830,0
20250321,181400,919263845,13830,13830,13830,13830,0
20250321,181300,919263845,13830,13830,13830,13830,0
20250321,181200,919263845,13830,13830,13830,13830,0
20250321,181100,919263845,13830,13830,13830,13830,0
20250321,181000,919263845,13830,13830,13830,13830,0
20250321,180900,919263845,13830,13830,13830,13830,0
20250321,180800,919263845,13830,13830,13830,13830,0
20250321,180700,919263845,13830,13830,13830,13830,0
20250321,180600,919263845,13830,13830,13830,13830,0
20250321,180500,919263845,13830,13830,13830,13830,561
20250321,180400,919263845,13830,13830,13830,13830,0
20250321,180300,919263845,13830,13830,13830,13830,0
20250321,180200,919263845,13830,13830,13830,13830,0
20250321,180100,919263845,13830,13830,13830,13830,0
20250321,180000,919263845,13830,13830,13830,13830,0
20250321,175900,919263845,13830,13830,13830,13830,0
20250321,175800,919263845,13830,13830,13830,13830,0
20250321,175700,919263845,13830,13830,13830,13830,0
20250321,175600,919263845,13830,13830,13830,13830,0
20250321,175500,919263845,13830,13830,13830,13830,0
20250321,175400,919263845,13830,13830,13830,13830,0
20250321,175300,919263845,13830,13830,13830,13830,0
20250321,175200,919263845,13830,13830,13830,13830,0
20250321,175100,919263845,13830,13830,13830,13830,0
20250321,175000,919263845,13830,13830,13830,13830,0
20250321,174900,919263845,13830,13830,13830,13830,0
20250321,174800,919263845,13830,13830,13830,13830,0
20250321,174700,919263845,13830,13830,13830,13830,0
20250321,174600,919263845,13830,13830,13830,13830,0
20250321,174500,919263845,13830,13830,13830,13830,0
20250321,174400,919263845,13830,13830,13830,13830,0
20250321,174300,919263845,13830,13830,13830,13830,0
20250321,174200,919263845,13830,13830,13830,13830,0
20250321,174100,919263845,13830,13830,13830,13830,0
20250321,174000,919263845,13830,13830,13830,13830,0
20250321,173900,919263845,13830,13830,13830,13830,0
20250321,173800,919263845,13830,13830,13830,13830,0
20250321,173700,919263845,13830,13830,13830,13830,0
20250321,173600,919263845,13830,13830,13830,13830,0
20250321,173500,919263845,13830,13830,13830,13830,561
20250321,173400,919263845,13830,13830,13830,13830,0
20250321,173300,919263845,13830,13830,13830,13830,0
20250321,173200,919263845,13830,13830,13830,13830,0
20250321,173100,919263845,13830,13830,13830,13830,0
20250321,173000,919263845,13830,13830,13830,13830,0
20250321,172900,919263845,13830,13830,13830,13830,0
20250321,172800,919263845,13830,13830,13830,13830,0
20250321,172700,919263845,13830,13830,13830,13830,0
20250321,172600,919263845,13830,13830,13830,13830,0
20250321,172500,919263845,13830,13830,13830,13830,0
20250321,172400,919263845,13830,13830,13830,13830,0
20250321,172300,919263845,13830,13830,13830,13830,0
20250321,172200,919263845,13830,13830,13830,13830,0
20250321,172100,919263845,13830,13830,13830,13830,0
20250321,172000,919263845,13830,13830,13830,13830,0
20250321,171900,919263845,13830,13830,13830,13830,0
20250321,171800,919263845,13830,13830,13830,13830,0
20250321,171700,919263845,13830,13830,13830,13830,0
20250321,171600,919263845,13830,13830,13830,13830,0
20250321,171500,919263845,13830,13830,13830,13830,0
20250321,171400,919263845,13830,13830,13830,13830,0
20250321,171300,919263845,13830,13830,13830,13830,0
20250321,171200,919263845,13830,13830,13830,13830,0
20250321,171100,919263845,13830,13830,13830,13830,0
20250321,171000,919263845,13830,13830,13830,13830,0
20250321,170900,919263845,13830,13830,13830,13830,0
20250321,170800,919263845,13830,13830,13830,13830,0
20250321,170700,919263845,13830,13830,13830,13830,0
20250321,170600,919263845,13830,13830,13830,13830,0
20250321,170500,919263845,13830,13830,13830,13830,561
20250321,170400,919263845,13830,13830,13830,13830,0
20250321,170300,919263845,13830,13830,13830,13830,0
20250321,170200,919263845,13830,13830,13830,13830,0
20250321,170100,919263845,13830,13830,13830,13830,0
20250321,170000,919263845,13830,13830,13830,13830,0
20250321,165900,919263845,13830,13830,13830,13830,0
20250321,165800,919263845,13830,13830,13830,13830,0
20250321,165700,919263845,13830,13830,13830,13830,0
20250321,165600,919263845,13830,13830,13830,13830,0
20250321,165500,919263845,13830,13830,13830,13830,0
20250321,165400,919263845,13830,13830,13830,13830,0
20250321,165300,919263845,13830,13830,13830,13830,0
20250321,165200,919263845,13830,13830,13830,13830,0
20250321,165100,919263845,13830,13830,13830,13830,0
20250321,165000,919263845,13830,13830,13830,13830,0
20250321,164900,919263845,13830,13830,13830,13830,0
20250321,164800,919263845,13830,13830,13830,13830,0
20250321,164700,919263845,13830,13830,13830,13830,0
20250321,164600,919263845,13830,13830,13830,13830,0
20250321,164500,919263845,13830,13830,13830,13830,0
20250321,164400,919263845,13830,13830,13830,13830,0
20250321,164300,919263845,13830,13830,13830,13830,0
20250321,164200,919263845,13830,13830,13830,13830,0
20250321,164100,919263845,13830,13830,13830,13830,0
20250321,164000,919263845,13830,13830,13830,13830,0
20250321,163900,919263845,13830,13830,13830,13830,0
20250321,163800,919263845,13830,13830,13830,13830,0
20250321,163700,919263845,13830,13830,13830,13830,0
20250321,163600,919263845,13830,13830,13830,13830,0
20250321,163500,919263845,13830,13830,13830,13830,561
20250321,163400,919263845,13830,13830,13830,13830,0
20250321,163300,919263845,13830,13830,13830,13830,0
20250321,163200,919263845,13830,13830,13830,13830,0
20250321,163100,919263845,13830,13830,13830,13830,0
20250321,163000,919263845,13830,13830,13830,13830,0
20250321,162900,919263845,13830,13830,13830,13830,0
20250321,162800,919263845,13830,13830,13830,13830,0
20250321,162700,919263845,13830,13830,13830,13830,0
20250321,162600,919263845,13830,13830,13830,13830,0
20250321,162500,919263845,13830,13830,13830,13830,0
20250321,162400,919263845,13830,13830,13830,13830,0
20250321,162300,919263845,13830,13830,13830,13830,0
20250321,162200,919263845,13830,13830,13830,13830,0
20250321,162100,919263845,13830,13830,13830,13830,0
20250321,162000,919263845,13830,13830,13830,13830,0
20250321,161900,919263845,13830,13830,13830,13830,0
20250321,161800,919263845,13830,13830,13830,13830,0
20250321,161700,919263845,13830,13830,13830,13830,0
20250321,161600,919263845,13830,13830,13830,13830,0
20250321,161500,919263845,13830,13830,13830,13830,0
20250321,161400,919263845,13830,13830,13830,13830,0
20250321,161300,919263845,13830,13830,13830,13830,0
20250321,161200,919263845,13830,13830,13830,13830,0
20250321,161100,919263845,13830,13830,13830,13830,0
20250321,161000,919263845,13830,13830,13830,13830,0
20250321,160900,919263845,13830,13830,13830,13830,0
20250321,160800,919263845,13830,13830,13830,13830,0
20250321,160700,919263845,13830,13830,13830,13830,0
20250321,160600,919263845,13830,13830,13830,13830,0
20250321,160500,919263845,13830,13830,13830,13830,561
20250321,160400,919263845,13830,13830,13830,13830,0
20250321,160300,919263845,13830,13830,13830,13830,0
20250321,160200,919263845,13830,13830,13830,13830,0
20250321,160100,919263845,13830,13830,13830,13830,0
20250321,160000,919263845,13830,13830,13830,13830,0
20250321,155900,919263845,13830,13830,13830,13830,0
20250321,155800,919263845,13830,13830,13830,13830,0
20250321,155700,919263845,13830,13830,13830,13830,0
20250321,155600,919263845,13830,13830,13830,13830,0
20250321,155500,919263845,13830,13830,13830,13830,0
20250321,155400,919263845,13830,13830,13830,13830,0
20250321,155300,919263845,13830,13830,13830,13830,0
20250321,155200,919263845,13830,13830,13830,13830,0
20250321,155100,919263845,13830,13830,13830,13830,0
20250321,155000,919263845,13830,13830,13830,13830,0
20250321,154900,919263845,13830,13830,13830,13830,0
20250321,154800,919263845,13830,13830,13830,13830,0
20250321,154700,919263845,13830,13830,13830,13830,0
20250321,154600,919263845,13830,13830,13830,13830,0
20250321,154500,919263845,13830,13830,13830,13830,0
20250321,154400,919263845,13830,13830,13830,13830,0
20250321,154300,919263845,13830,13830,13830,13830,0
20250321,154200,919263845,13830,13830,13830,13830,0
20250321,154100,919263845,13830,13830,13830,13830,0
20250321,154000,919263845,13830,13830,13830,13830,0
20250321,153900,919263845,13830,13830,13830,13830,0
20250321,153800,919263845,13830,13830,13830,13830,0
20250321,153700,919263845,13830,13830,13830,13830,0
20250321,153600,919263845,13830,13830,13830,13830,0
20250321,153500,919263845,13830,13830,13830,13830,561
20250321,153400,919263845,13830,13830,13830,13830,0
20250321,153300,919263845,13830,13830,13830,13830,0
20250321,153200,919263845,13830,13830,13830,13830,0
20250321,153100,919263845,13830,13830,13830,13830,0
20250321,153000,919263845,13830,13830,13830,13830,561
20250321,152900,911505215,13830,13830,13830,13830,0
20250321,152800,911505215,13830,13830,13830,13830,0
20250321,152700,911505215,13830,13830,13830,13830,0
20250321,152600,911505215,13830,13830,13830,13830,0
20250321,152500,911505215,13830,13830,13830,13830,0
20250321,152400,911505215,13830,13830,13830,13830,0
20250321,152300,911505215,13830,13830,13830,13830,0
20250321,152200,911505215,13830,13830,13830,13830,0
20250321,152100,911505215,13830,13830,13830,13830,0
20250321,152000,911505215,13830,13830,13830,13830,0
20250321,151900,911505215,13830,13810,13830,13810,4
20250321,151800,911449955,13800,13830,13830,13800,1372
20250321,151700,892508145,13800,13800,13840,13800,324
20250321,151600,888035245,13810,13810,13810,13810,131
20250321,151500,886226135,13820,13820,13820,13820,0
20250321,151400,886226135,13820,13820,13820,13820,27
20250321,151300,885852995,13820,13820,13820,13820,33
20250321,151200,885396935,13810,13810,13810,13810,0
20250321,151100,885396935,13810,13820,13820,13810,50
20250321,151000,884706415,13810,13760,13810,13760,456
20250321,150900,878426955,13760,13830,13840,13760,10
20250321,150800,878288825,13760,13810,13810,13760,318
20250321,150700,873907035,13830,13830,13830,13830,452
20250321,150600,867655875,13820,13830,13830,13820,12
20250321,150500,867489935,13850,13840,13850,13830,9
20250321,150400,867365385,13810,13810,13810,13780,401
20250321,150300,861833295,13800,13800,13800,13800,0
20250321,150200,861833295,13800,13800,13800,13800,0
20250321,150100,861833295,13800,13810,13810,13800,49
20250321,150000,861156895,13860,13860,13860,13860,0
20250321,145900,861156895,13860,13860,13860,13860,2
20250321,145800,861129175,13870,13810,13870,13800,9
20250321,145700,861004815,13880,13870,13900,13860,1004
20250321,145600,847049365,13890,13800,13900,13800,2026
20250321,145500,818903965,13750,13780,13780,13750,78
20250321,145400,817831015,13750,13770,13770,13740,1265
20250321,145300,800438775,13780,13780,13810,13780,470
20250321,145200,793961965,13810,13800,13810,13790,534
20250321,145100,786590655,13830,13830,13830,13810,1289
20250321,145000,768766555,13830,13830,13830,13830,0
20250321,144900,768766555,13830,13850,13850,13830,58
20250321,144800,767964375,13890,13890,13890,13890,0
20250321,144700,767964375,13890,13890,13890,13890,0
20250321,144600,767964375,13890,13850,13890,13850,2
20250321,144500,767936635,13830,13840,13840,13830,12
20250321,144400,767770625,13840,13840,13840,13840,6
20250321,144300,767687585,13840,13850,13850,13840,86
20250321,144200,766497245,13850,13860,13860,13850,126
20250321,144100,764752115,13860,13870,13900,13860,251
20250321,144000,761272815,13900,13900,13900,13900,0
20250321,143900,761272815,13900,13900,13900,13900,1
20250321,143800,761258915,13900,13900,13900,13900,0
20250321,143700,761258915,13900,13900,13900,13900,0
20250321,143600,761258915,13900,13900,13900,13900,20
20250321,143500,760980915,13900,13920,13990,13900,61
20250321,143400,760131175,13880,13880,13880,13880,25
20250321,143300,759784175,13870,13880,13880,13870,190
20250321,143200,757148675,13880,13880,13880,13880,2
20250321,143100,757120915,13880,13880,13880,13880,0
20250321,143000,757120915,13880,13880,13880,13880,0
20250321,142900,757120915,13880,13880,13880,13880,2
20250321,142800,757093155,13880,13880,13880,13880,37
20250321,142700,756579595,13880,13880,13880,13880,25
20250321,142600,756232595,13880,13880,13880,13880,1
20250321,142500,756218715,13880,13890,13890,13880,380
20250321,142400,750943415,13890,13900,13900,13890,351
20250321,142300,746065515,13900,13910,13910,13900,270
20250321,142200,742312295,13910,13950,13950,13910,391
20250321,142100,736867195,13950,14020,14020,13950,124
20250321,142000,735134645,14030,14030,14030,14030,0
20250321,141900,735134645,14030,14030,14030,14030,0
20250321,141800,735134645,14030,14030,14030,14030,0
20250321,141700,735134645,14030,14030,14030,14030,0
20250321,141600,735134645,14030,14030,14030,14030,3
20250321,141500,735092555,13970,13970,13970,13960,287
20250321,141400,731083765,13970,13970,13970,13970,10
20250321,141300,730944065,14000,13990,14000,13990,20
20250321,141200,730664135,14000,14000,14000,14000,0
20250321,141100,730664135,14000,14000,14000,14000,300
20250321,141000,726464135,13970,13970,13970,13970,0
20250321,140900,726464135,13970,13970,13970,13970,0
20250321,140800,726464135,13970,13970,13970,13970,31
20250321,140700,726031065,13950,13950,13950,13950,0
20250321,140600,726031065,13950,13950,13950,13950,221
20250321,140500,722948115,13920,13920,13920,13920,0
20250321,140400,722948115,13920,13920,13920,13920,0
20250321,140300,722948115,13920,13920,13920,13920,0
20250321,140200,722948115,13920,13920,13920,13920,0
20250321,140100,722948115,13920,13920,13920,13920,10
20250321,140000,722808915,13940,13940,13940,13940,0
20250321,135900,722808915,13940,13940,13940,13940,67
20250321,135800,721874935,13940,13940,13940,13940,24
20250321,135700,721540375,13940,13940,13940,13940,9
20250321,135600,721414915,13900,13900,13900,13900,0
20250321,135500,721414915,13900,13900,13900,13900,0
20250321,135400,721414915,13900,13900,13900,13900,0
20250321,135300,721414915,13900,13900,13900,13900,0
20250321,135200,721414915,13900,13900,13900,13900,0
20250321,135100,721414915,13900,13900,13900,13900,0
20250321,135000,721414915,13900,13900,13900,13900,0
20250321,134900,721414915,13900,13920,13920,13900,260
20250321,134800,717799715,13920,13920,13920,13920,0
20250321,134700,717799715,13920,13920,13920,13920,0
20250321,134600,717799715,13920,13960,13960,13920,100
20250321,134500,716406315,13980,14000,14000,13980,388
20250321,134400,710978625,14050,14050,14050,14050,0
20250321,134300,710978625,14050,14050,14050,14050,0
20250321,134200,710978625,14050,14050,14050,14050,51
20250321,134100,710262075,14050,14050,14050,14050,1
20250321,134000,710248025,14000,14000,14000,14000,0
20250321,133900,710248025,14000,14000,14000,14000,0
20250321,133800,710248025,14000,14000,14000,14000,0
20250321,133700,710248025,14000,14000,14000,14000,50
20250321,133600,709548025,14000,14000,14000,14000,0
20250321,133500,709548025,14000,14000,14000,14000,0
20250321,133400,709548025,14000,14000,14000,14000,0
20250321,133300,709548025,14000,14000,14000,14000,0
20250321,133200,709548025,14000,14050,14050,14000,1762
20250321,133100,684793955,14050,14050,14050,14050,0
20250321,133000,684793955,14050,14050,14050,14050,36
20250321,132900,684288155,14050,14050,14050,14050,6
20250321,132800,684203855,14060,14060,14060,14060,0
20250321,132700,684203855,14060,14060,14060,14060,0
20250321,132600,684203855,14060,14060,14060,14060,0
20250321,132500,684203855,14060,14060,14060,14060,24
20250321,132400,683866415,14050,14050,14050,14050,0
20250321,132300,683866415,14050,14100,14100,14050,779
20250321,132200,672897205,14150,14150,14150,14150,50
20250321,132100,672189705,14150,14150,14150,14150,0
20250321,132000,672189705,14150,14110,14150,14110,32
20250321,131900,671736945,14110,14110,14110,14110,99
20250321,131800,670340055,14110,14110,14110,14110,141
20250321,131700,668350545,14110,14140,14140,14110,170
20250321,131600,665951785,14150,14150,14150,14150,0
20250321,131500,665951785,14150,14150,14150,14150,2
20250321,131400,665923485,14110,14110,14110,14110,4
20250321,131300,665867045,14110,14110,14110,14110,0
20250321,131200,665867045,14110,14140,14140,14110,357
20250321,131100,660829745,14200,14160,14200,14160,264
20250321,131000,657091465,14160,14180,14180,14160,656
20250321,130900,647796395,14180,14190,14190,14180,175
20250321,130800,645314185,14180,14180,14180,14180,0
20250321,130700,645314185,14180,14180,14180,14180,8
20250321,130600,645200745,14190,14200,14200,14190,85
20250321,130500,643994565,14200,14200,14200,14200,370
20250321,130400,638740565,14200,14200,14200,14200,0
20250321,130300,638740565,14200,14240,14240,14200,121
20250321,130200,637021715,14250,14250,14250,14250,21
20250321,130100,636722465,14260,14260,14260,14260,0
20250321,130000,636722465,14260,14260,14260,14260,1
20250321,125900,636708205,14270,14270,14270,14270,1
20250321,125800,636693935,14260,14260,14260,14260,100
20250321,125700,635267935,14280,14280,14280,14280,5
20250321,125600,635196535,14280,14300,14300,14240,94
20250321,125500,633853955,14340,14340,14340,14340,0
20250321,125400,633853955,14340,14340,14340,14340,0
20250321,125300,633853955,14340,14330,14350,14330,284
20250321,125200,629782845,14350,14330,14370,14330,69
20250321,125100,628792975,14320,14320,14320,14320,0
20250321,125000,628792975,14320,14260,14320,14260,266
20250321,124900,624993905,14240,14240,14240,14240,0
20250321,124800,624993905,14240,14240,14240,14240,1
20250321,124700,624979665,14300,14250,14300,14250,76
20250321,124600,623892955,14250,14220,14250,14220,884
20250321,124500,611316585,14170,14170,14170,14170,0
20250321,124400,611316585,14170,14170,14170,14170,410
20250321,124300,605506885,14170,14170,14170,14170,0
20250321,124200,605506885,14170,14230,14230,14170,112
20250321,124100,603918905,14230,14230,14230,14230,500
20250321,124000,596803905,14230,14230,14230,14230,0
20250321,123900,596803905,14230,14220,14240,14220,11
20250321,123800,596647295,14240,14220,14240,14220,52
20250321,123700,595907835,14230,14230,14230,14230,0
20250321,123600,595907835,14230,14230,14230,14230,0
20250321,123500,595907835,14230,14250,14250,14220,275
20250321,123400,591992345,14290,14290,14290,14290,0
20250321,123300,591992345,14290,14210,14300,14160,1654
20250321,123200,568419385,14210,14210,14210,14210,198
20250321,123100,565605805,14200,14200,14200,14200,0
20250321,123000,565605805,14200,14200,14200,14200,0
20250321,122900,565605805,14200,14190,14200,14190,50
20250321,122800,564895815,14200,14180,14200,14180,2
20250321,122700,564867435,14200,14170,14200,14170,4
20250321,122600,564810685,14200,14200,14200,14200,5
20250321,122500,564739685,14200,14200,14200,14200,0
20250321,122400,564739685,14200,14200,14200,14180,27
20250321,122300,564356305,14160,14190,14200,14160,216
20250321,122200,561291315,14190,14160,14190,14160,122
20250321,122100,559560815,14160,14160,14160,14160,69
20250321,122000,558583775,14180,14160,14180,14160,2
20250321,121900,558555435,14180,14160,14180,14160,2
20250321,121800,558527095,14160,14160,14160,14160,0
20250321,121700,558527095,14160,14160,14160,14160,32
20250321,121600,558073975,14170,14170,14170,14170,0
20250321,121500,558073975,14170,14180,14180,14170,33
20250321,121400,557606075,14180,14190,14190,14170,4
20250321,121300,557549345,14160,14160,14160,14160,0
20250321,121200,557549345,14160,14160,14160,14160,0
20250321,121100,557549345,14160,14160,14160,14160,0
20250321,121000,557549345,14160,14135,14190,14135,68
20250321,120900,556585825,14120,14120,14120,14120,110
20250321,120800,555032625,14150,14150,14150,14150,0
20250321,120700,555032625,14150,14150,14150,14150,0
20250321,120600,555032625,14150,14150,14150,14150,0
20250321,120500,555032625,14150,14150,14150,14150,0
20250321,120400,555032625,14150,14150,14150,14150,50
20250321,120300,554325125,14150,14140,14150,14130,303
20250321,120200,550039905,14150,14150,14150,14150,0
20250321,120100,550039905,14150,14150,14150,14150,29
20250321,120000,549629555,14150,14150,14150,14150,66
20250321,115900,548695655,14160,14160,14160,14160,0
20250321,115800,548695655,14160,14200,14200,14160,5
20250321,115700,548624775,14160,14160,14200,14140,31
20250321,115600,548186055,14200,14190,14200,14160,100
20250321,115500,546767065,14200,14200,14200,14200,20
20250321,115400,546483065,14190,14200,14200,14190,101
20250321,115300,545048875,14190,14160,14190,14160,116
20250321,115200,543402865,14190,14190,14190,14190,0
20250321,115100,543402865,14190,14150,14190,14150,81
20250321,115000,542256675,14150,14150,14150,14150,40
20250321,114900,541690675,14120,14150,14150,14120,2
20250321,114800,541662405,14120,14150,14150,14120,4
20250321,114700,541605865,14120,14120,14150,14120,38
20250321,114600,541068265,14140,14140,14140,14140,0
20250321,114500,541068265,14140,14150,14150,14110,7
20250321,114400,540969345,14110,14110,14150,14110,9
20250321,114300,540842195,14100,14100,14100,14100,0
20250321,114200,540842195,14100,14150,14180,14100,157
20250321,114100,538624595,14180,14140,14180,14140,2
20250321,114000,538596275,14170,14140,14170,14110,5
20250321,113900,538525585,14180,14060,14180,14060,1061
20250321,113800,523559495,14070,14070,14070,14070,0
20250321,113700,523559495,14070,14020,14080,14020,281
20250321,113600,519610505,14080,14080,14080,14080,0
20250321,113500,519610505,14080,14080,14080,14080,0
20250321,113400,519610505,14080,14060,14080,14000,12
20250321,113300,519442325,14080,14080,14080,14080,0
20250321,113200,519442325,14080,14010,14080,14010,80
20250321,113100,518317555,14060,14060,14060,14060,0
20250321,113000,518317555,14060,14060,14060,14060,0
20250321,112900,518317555,14060,14060,14060,14060,0
20250321,112800,518317555,14060,14060,14060,14060,0
20250321,112700,518317555,14060,14020,14060,14020,2
20250321,112600,518289475,14000,14050,14070,14000,110
20250321,112500,516747395,14060,14060,14060,14060,1
20250321,112400,516733335,14030,14030,14030,14030,0
20250321,112300,516733335,14030,14030,14080,14020,29
20250321,112200,516326345,14070,14000,14070,14000,1643
20250321,112100,493324255,13990,13960,13990,13960,134
20250321,112000,491450495,13960,13960,13960,13960,100
20250321,111900,490054495,13960,13980,13980,13960,33
20250321,111800,489593375,13950,13950,13950,13950,0
20250321,111700,489593375,13950,13950,13950,13950,0
20250321,111600,489593375,13950,13950,13950,13950,0
20250321,111500,489593375,13950,13950,13950,13950,33
20250321,111400,489133025,13950,14000,14000,13950,425
20250321,111300,483200435,14000,14000,14000,14000,0
20250321,111200,483200435,14000,14000,14000,14000,8
20250321,111100,483088435,14000,14000,14000,14000,2
20250321,111000,483060435,14020,14020,14020,14020,0
20250321,110900,483060435,14020,14020,14020,14020,0
20250321,110800,483060435,14020,14020,14020,14020,0
20250321,110700,483060435,14020,14010,14020,14010,15
20250321,110600,482850145,14010,14010,14020,14010,117
20250321,110500,481209855,14010,14020,14020,14010,2
20250321,110400,481181825,14030,14020,14030,14020,24
20250321,110300,480845115,14030,14010,14030,14010,310
20250321,110200,476495855,14000,14010,14010,14000,57
20250321,110100,475697325,14010,14010,14010,14010,0
20250321,110000,475697325,14010,14010,14010,14010,3
20250321,105900,475655295,13990,13990,13990,13990,0
20250321,105800,475655295,13990,13990,13990,13990,100
20250321,105700,474256295,13990,13990,13990,13970,211
20250321,105600,471304905,13990,13990,13990,13990,0
20250321,105500,471304905,13990,13990,13990,13990,18
20250321,105400,471053085,13970,13980,13980,13970,55
20250321,105300,470284485,13980,13980,13980,13980,0
20250321,105200,470284485,13980,14005,14005,13980,575
20250321,105100,462245840,13950,13950,13950,13950,0
20250321,105000,462245840,13950,13950,13950,13950,0
20250321,104900,462245840,13950,13950,13950,13950,0
20250321,104800,462245840,13950,13950,13950,13950,0
20250321,104700,462245840,13950,13950,13950,13950,0
20250321,104600,462245840,13950,14060,14060,13950,1104
20250321,104500,446772170,14050,14100,14100,14050,76
20250321,104400,445701680,14090,14065,14090,14065,488
20250321,104300,438831490,14050,14050,14050,14050,11
20250321,104200,438676940,14050,14080,14080,14050,696
20250321,104100,428877330,14080,14080,14080,14080,8
20250321,104000,428764690,14090,14090,14090,14090,0
20250321,103900,428764690,14090,14090,14090,14090,11
20250321,103800,428609700,14050,14050,14050,14050,100
20250321,103700,427204700,14050,14050,14090,14050,16
20250321,103600,426979510,14080,14080,14080,14080,0
20250321,103500,426979510,14080,14040,14080,14040,117
20250321,103400,425336780,14080,14060,14080,14060,2
20250321,103300,425308640,14090,14090,14090,14090,0
20250321,103200,425308640,14090,14090,14090,14090,0
20250321,103100,425308640,14090,14090,14090,14090,0
20250321,103000,425308640,14090,14080,14090,14050,100
20250321,102900,423901200,14080,14090,14100,14050,181
20250321,102800,421350690,14050,14040,14090,14040,200
20250321,102700,418533385,14080,14050,14090,14030,13
20250321,102600,418350685,14030,14030,14060,14030,86
20250321,102500,417144075,14030,14030,14030,14030,0
20250321,102400,417144075,14030,14030,14030,14030,5
20250321,102300,417073925,14020,13940,14020,13940,76
20250321,102200,416009085,13990,13930,13990,13930,64
20250321,102100,415117435,13930,13890,13930,13890,2
20250321,102000,415089615,13930,13910,13930,13890,147
20250321,101900,413046215,13940,13970,13970,13920,3
20250321,101800,413004385,13970,13910,13970,13890,251
20250321,101700,409499685,13860,13860,13860,13860,310
20250321,101600,405203085,13850,13850,13850,13850,0
20250321,101500,405203085,13850,13850,13850,13850,1
20250321,101400,405189235,13820,13850,13850,13820,467
20250321,101300,398733825,13850,13860,13920,13850,205
20250321,101200,395893605,13820,13830,13830,13820,112
20250321,101100,394345745,13830,13860,13860,13830,113
20250321,101000,392782325,13830,13830,13830,13820,166
20250321,100900,390487345,13850,13830,13850,13820,171
20250321,100800,388119555,13840,13840,13840,13840,8
20250321,100700,388008835,13840,13810,13850,13810,67
20250321,100600,387081645,13830,13830,13830,13830,1
20250321,100500,387067815,13850,13850,13850,13850,0
20250321,100400,387067815,13850,13810,13870,13800,485
20250321,100300,380370925,13810,13830,13830,13810,115
20250321,100200,378781535,13830,13840,13840,13830,7
20250321,100100,378684665,13820,13860,13890,13820,222
20250321,100000,375612625,13860,13910,13910,13860,431
20250321,095900,369625485,13910,13910,13910,13910,11
20250321,095800,369472475,13920,13920,13920,13920,0
20250321,095700,369472475,13920,13920,13920,13920,1
20250321,095600,369458555,13950,13920,13950,13910,131
20250321,095500,367635305,13920,13930,13930,13920,174
20250321,095400,365212915,13920,13920,13920,13910,86
20250321,095300,364015945,13920,13920,13920,13920,231
20250321,095200,360800425,13920,13920,13970,13920,43
20250321,095100,360201495,13930,13930,13930,13930,2
20250321,095000,360173635,13910,13960,13960,13910,453
20250321,094900,353859320,13970,13980,14010,13970,152
20250321,094800,351735830,14010,13980,14010,13980,4
20250321,094700,351679850,13990,13970,13990,13970,2
20250321,094600,351651890,14010,13960,14010,13960,10
20250321,094500,351512050,13960,14010,14030,13960,250
20250321,094400,348017390,14000,14030,14055,14000,187
20250321,094300,345393440,14020,14020,14030,14020,11
20250321,094200,345239210,14020,14020,14020,14020,4
20250321,094100,345183130,14000,14030,14030,14000,289
20250321,094000,341131550,14090,14050,14090,14040,263
20250321,093900,337434550,14060,14060,14060,14060,4
20250321,093800,337378310,14040,14040,14065,14030,117
20250321,093700,335735030,14080,14090,14130,14080,239
20250321,093600,332368670,14140,14080,14140,14080,45
20250321,093500,331734100,14020,14020,14020,14020,30
20250321,093400,331313500,14020,14030,14030,14000,18
20250321,093300,331061270,14050,14100,14100,14050,205
20250321,093200,328175830,14100,14090,14100,14050,106
20250321,093100,326681310,14050,14020,14080,14020,676
20250321,093000,317199110,14030,13970,14030,13950,106
20250321,092900,315718230,13970,14000,14100,13920,1113
20250321,092800,300137210,14000,13910,14000,13900,319
20250321,092700,295687830,13910,13910,13960,13910,55
20250321,092600,294920230,13960,13900,13960,13900,6
20250321,092500,294836640,13900,13910,13990,13840,709
20250321,092400,284964700,13840,13810,13970,13810,1883
20250321,092300,258856350,13820,13870,13870,13760,2306
20250321,092200,227060430,13880,13910,13910,13880,492
20250321,092100,220221860,13910,13920,13920,13910,477
20250321,092000,213586550,13990,13900,13990,13900,89
20250321,091900,212346860,13890,13970,14020,13890,561
20250321,091800,204542890,13940,14000,14000,13940,214
20250321,091700,201557890,14000,13960,14110,13950,712
20250321,091600,191607080,13960,13980,14040,13940,1202
20250321,091500,174773830,13980,14130,14130,13900,1705
20250321,091400,150851490,14150,14150,14150,14140,364
20250321,091300,145701300,14130,14150,14160,14130,817
20250321,091200,134135400,14160,14160,14160,14160,85
20250321,091100,132931800,14160,14250,14250,14160,203
20250321,091000,130055530,14220,14280,14310,14220,482
20250321,090900,123177350,14230,14260,14270,14180,867
20250321,090800,110865170,14300,14270,14330,14270,17
20250321,090700,110622410,14270,14330,14480,14240,1122
20250321,090600,94577440,14480,14480,14480,14480,43
20250321,090500,93954800,14500,14350,14500,14350,1144
20250321,090400,77411960,14260,14270,14270,14260,69
20250321,090300,76427980,14300,14400,14400,14300,878
20250321,090200,63847970,14450,14330,14450,14330,231
20250321,090100,60512340,14330,14170,14330,14080,1097
20250321,090000,44941410,14170,14400,14490,14120,3129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 193500 919263845 13830 13830 13830 13830 561
3 20250321 193400 919263845 13830 13830 13830 13830 0
4 20250321 193300 919263845 13830 13830 13830 13830 0
5 20250321 193200 919263845 13830 13830 13830 13830 0
6 20250321 193100 919263845 13830 13830 13830 13830 0
7 20250321 193000 919263845 13830 13830 13830 13830 0
8 20250321 192900 919263845 13830 13830 13830 13830 0
9 20250321 192800 919263845 13830 13830 13830 13830 0
10 20250321 192700 919263845 13830 13830 13830 13830 0
11 20250321 192600 919263845 13830 13830 13830 13830 0
12 20250321 192500 919263845 13830 13830 13830 13830 0
13 20250321 192400 919263845 13830 13830 13830 13830 0
14 20250321 192300 919263845 13830 13830 13830 13830 0
15 20250321 192200 919263845 13830 13830 13830 13830 0
16 20250321 192100 919263845 13830 13830 13830 13830 0
17 20250321 192000 919263845 13830 13830 13830 13830 0
18 20250321 191900 919263845 13830 13830 13830 13830 0
19 20250321 191800 919263845 13830 13830 13830 13830 0
20 20250321 191700 919263845 13830 13830 13830 13830 0
21 20250321 191600 919263845 13830 13830 13830 13830 0
22 20250321 191500 919263845 13830 13830 13830 13830 0
23 20250321 191400 919263845 13830 13830 13830 13830 0
24 20250321 191300 919263845 13830 13830 13830 13830 0
25 20250321 191200 919263845 13830 13830 13830 13830 0
26 20250321 191100 919263845 13830 13830 13830 13830 0
27 20250321 191000 919263845 13830 13830 13830 13830 0
28 20250321 190900 919263845 13830 13830 13830 13830 0
29 20250321 190800 919263845 13830 13830 13830 13830 0
30 20250321 190700 919263845 13830 13830 13830 13830 0
31 20250321 190600 919263845 13830 13830 13830 13830 0
32 20250321 190500 919263845 13830 13830 13830 13830 561
33 20250321 190400 919263845 13830 13830 13830 13830 0
34 20250321 190300 919263845 13830 13830 13830 13830 0
35 20250321 190200 919263845 13830 13830 13830 13830 0
36 20250321 190100 919263845 13830 13830 13830 13830 0
37 20250321 190000 919263845 13830 13830 13830 13830 0
38 20250321 185900 919263845 13830 13830 13830 13830 0
39 20250321 185800 919263845 13830 13830 13830 13830 0
40 20250321 185700 919263845 13830 13830 13830 13830 0
41 20250321 185600 919263845 13830 13830 13830 13830 0
42 20250321 185500 919263845 13830 13830 13830 13830 0
43 20250321 185400 919263845 13830 13830 13830 13830 0
44 20250321 185300 919263845 13830 13830 13830 13830 0
45 20250321 185200 919263845 13830 13830 13830 13830 0
46 20250321 185100 919263845 13830 13830 13830 13830 0
47 20250321 185000 919263845 13830 13830 13830 13830 0
48 20250321 184900 919263845 13830 13830 13830 13830 0
49 20250321 184800 919263845 13830 13830 13830 13830 0
50 20250321 184700 919263845 13830 13830 13830 13830 0
51 20250321 184600 919263845 13830 13830 13830 13830 0
52 20250321 184500 919263845 13830 13830 13830 13830 0
53 20250321 184400 919263845 13830 13830 13830 13830 0
54 20250321 184300 919263845 13830 13830 13830 13830 0
55 20250321 184200 919263845 13830 13830 13830 13830 0
56 20250321 184100 919263845 13830 13830 13830 13830 0
57 20250321 184000 919263845 13830 13830 13830 13830 0
58 20250321 183900 919263845 13830 13830 13830 13830 0
59 20250321 183800 919263845 13830 13830 13830 13830 0
60 20250321 183700 919263845 13830 13830 13830 13830 0
61 20250321 183600 919263845 13830 13830 13830 13830 0
62 20250321 183500 919263845 13830 13830 13830 13830 561
63 20250321 183400 919263845 13830 13830 13830 13830 0
64 20250321 183300 919263845 13830 13830 13830 13830 0
65 20250321 183200 919263845 13830 13830 13830 13830 0
66 20250321 183100 919263845 13830 13830 13830 13830 0
67 20250321 183000 919263845 13830 13830 13830 13830 0
68 20250321 182900 919263845 13830 13830 13830 13830 0
69 20250321 182800 919263845 13830 13830 13830 13830 0
70 20250321 182700 919263845 13830 13830 13830 13830 0
71 20250321 182600 919263845 13830 13830 13830 13830 0
72 20250321 182500 919263845 13830 13830 13830 13830 0
73 20250321 182400 919263845 13830 13830 13830 13830 0
74 20250321 182300 919263845 13830 13830 13830 13830 0
75 20250321 182200 919263845 13830 13830 13830 13830 0
76 20250321 182100 919263845 13830 13830 13830 13830 0
77 20250321 182000 919263845 13830 13830 13830 13830 0
78 20250321 181900 919263845 13830 13830 13830 13830 0
79 20250321 181800 919263845 13830 13830 13830 13830 0
80 20250321 181700 919263845 13830 13830 13830 13830 0
81 20250321 181600 919263845 13830 13830 13830 13830 0
82 20250321 181500 919263845 13830 13830 13830 13830 0
83 20250321 181400 919263845 13830 13830 13830 13830 0
84 20250321 181300 919263845 13830 13830 13830 13830 0
85 20250321 181200 919263845 13830 13830 13830 13830 0
86 20250321 181100 919263845 13830 13830 13830 13830 0
87 20250321 181000 919263845 13830 13830 13830 13830 0
88 20250321 180900 919263845 13830 13830 13830 13830 0
89 20250321 180800 919263845 13830 13830 13830 13830 0
90 20250321 180700 919263845 13830 13830 13830 13830 0
91 20250321 180600 919263845 13830 13830 13830 13830 0
92 20250321 180500 919263845 13830 13830 13830 13830 561
93 20250321 180400 919263845 13830 13830 13830 13830 0
94 20250321 180300 919263845 13830 13830 13830 13830 0
95 20250321 180200 919263845 13830 13830 13830 13830 0
96 20250321 180100 919263845 13830 13830 13830 13830 0
97 20250321 180000 919263845 13830 13830 13830 13830 0
98 20250321 175900 919263845 13830 13830 13830 13830 0
99 20250321 175800 919263845 13830 13830 13830 13830 0
100 20250321 175700 919263845 13830 13830 13830 13830 0
101 20250321 175600 919263845 13830 13830 13830 13830 0
102 20250321 175500 919263845 13830 13830 13830 13830 0
103 20250321 175400 919263845 13830 13830 13830 13830 0
104 20250321 175300 919263845 13830 13830 13830 13830 0
105 20250321 175200 919263845 13830 13830 13830 13830 0
106 20250321 175100 919263845 13830 13830 13830 13830 0
107 20250321 175000 919263845 13830 13830 13830 13830 0
108 20250321 174900 919263845 13830 13830 13830 13830 0
109 20250321 174800 919263845 13830 13830 13830 13830 0
110 20250321 174700 919263845 13830 13830 13830 13830 0
111 20250321 174600 919263845 13830 13830 13830 13830 0
112 20250321 174500 919263845 13830 13830 13830 13830 0
113 20250321 174400 919263845 13830 13830 13830 13830 0
114 20250321 174300 919263845 13830 13830 13830 13830 0
115 20250321 174200 919263845 13830 13830 13830 13830 0
116 20250321 174100 919263845 13830 13830 13830 13830 0
117 20250321 174000 919263845 13830 13830 13830 13830 0
118 20250321 173900 919263845 13830 13830 13830 13830 0
119 20250321 173800 919263845 13830 13830 13830 13830 0
120 20250321 173700 919263845 13830 13830 13830 13830 0
121 20250321 173600 919263845 13830 13830 13830 13830 0
122 20250321 173500 919263845 13830 13830 13830 13830 561
123 20250321 173400 919263845 13830 13830 13830 13830 0
124 20250321 173300 919263845 13830 13830 13830 13830 0
125 20250321 173200 919263845 13830 13830 13830 13830 0
126 20250321 173100 919263845 13830 13830 13830 13830 0
127 20250321 173000 919263845 13830 13830 13830 13830 0
128 20250321 172900 919263845 13830 13830 13830 13830 0
129 20250321 172800 919263845 13830 13830 13830 13830 0
130 20250321 172700 919263845 13830 13830 13830 13830 0
131 20250321 172600 919263845 13830 13830 13830 13830 0
132 20250321 172500 919263845 13830 13830 13830 13830 0
133 20250321 172400 919263845 13830 13830 13830 13830 0
134 20250321 172300 919263845 13830 13830 13830 13830 0
135 20250321 172200 919263845 13830 13830 13830 13830 0
136 20250321 172100 919263845 13830 13830 13830 13830 0
137 20250321 172000 919263845 13830 13830 13830 13830 0
138 20250321 171900 919263845 13830 13830 13830 13830 0
139 20250321 171800 919263845 13830 13830 13830 13830 0
140 20250321 171700 919263845 13830 13830 13830 13830 0
141 20250321 171600 919263845 13830 13830 13830 13830 0
142 20250321 171500 919263845 13830 13830 13830 13830 0
143 20250321 171400 919263845 13830 13830 13830 13830 0
144 20250321 171300 919263845 13830 13830 13830 13830 0
145 20250321 171200 919263845 13830 13830 13830 13830 0
146 20250321 171100 919263845 13830 13830 13830 13830 0
147 20250321 171000 919263845 13830 13830 13830 13830 0
148 20250321 170900 919263845 13830 13830 13830 13830 0
149 20250321 170800 919263845 13830 13830 13830 13830 0
150 20250321 170700 919263845 13830 13830 13830 13830 0
151 20250321 170600 919263845 13830 13830 13830 13830 0
152 20250321 170500 919263845 13830 13830 13830 13830 561
153 20250321 170400 919263845 13830 13830 13830 13830 0
154 20250321 170300 919263845 13830 13830 13830 13830 0
155 20250321 170200 919263845 13830 13830 13830 13830 0
156 20250321 170100 919263845 13830 13830 13830 13830 0
157 20250321 170000 919263845 13830 13830 13830 13830 0
158 20250321 165900 919263845 13830 13830 13830 13830 0
159 20250321 165800 919263845 13830 13830 13830 13830 0
160 20250321 165700 919263845 13830 13830 13830 13830 0
161 20250321 165600 919263845 13830 13830 13830 13830 0
162 20250321 165500 919263845 13830 13830 13830 13830 0
163 20250321 165400 919263845 13830 13830 13830 13830 0
164 20250321 165300 919263845 13830 13830 13830 13830 0
165 20250321 165200 919263845 13830 13830 13830 13830 0
166 20250321 165100 919263845 13830 13830 13830 13830 0
167 20250321 165000 919263845 13830 13830 13830 13830 0
168 20250321 164900 919263845 13830 13830 13830 13830 0
169 20250321 164800 919263845 13830 13830 13830 13830 0
170 20250321 164700 919263845 13830 13830 13830 13830 0
171 20250321 164600 919263845 13830 13830 13830 13830 0
172 20250321 164500 919263845 13830 13830 13830 13830 0
173 20250321 164400 919263845 13830 13830 13830 13830 0
174 20250321 164300 919263845 13830 13830 13830 13830 0
175 20250321 164200 919263845 13830 13830 13830 13830 0
176 20250321 164100 919263845 13830 13830 13830 13830 0
177 20250321 164000 919263845 13830 13830 13830 13830 0
178 20250321 163900 919263845 13830 13830 13830 13830 0
179 20250321 163800 919263845 13830 13830 13830 13830 0
180 20250321 163700 919263845 13830 13830 13830 13830 0
181 20250321 163600 919263845 13830 13830 13830 13830 0
182 20250321 163500 919263845 13830 13830 13830 13830 561
183 20250321 163400 919263845 13830 13830 13830 13830 0
184 20250321 163300 919263845 13830 13830 13830 13830 0
185 20250321 163200 919263845 13830 13830 13830 13830 0
186 20250321 163100 919263845 13830 13830 13830 13830 0
187 20250321 163000 919263845 13830 13830 13830 13830 0
188 20250321 162900 919263845 13830 13830 13830 13830 0
189 20250321 162800 919263845 13830 13830 13830 13830 0
190 20250321 162700 919263845 13830 13830 13830 13830 0
191 20250321 162600 919263845 13830 13830 13830 13830 0
192 20250321 162500 919263845 13830 13830 13830 13830 0
193 20250321 162400 919263845 13830 13830 13830 13830 0
194 20250321 162300 919263845 13830 13830 13830 13830 0
195 20250321 162200 919263845 13830 13830 13830 13830 0
196 20250321 162100 919263845 13830 13830 13830 13830 0
197 20250321 162000 919263845 13830 13830 13830 13830 0
198 20250321 161900 919263845 13830 13830 13830 13830 0
199 20250321 161800 919263845 13830 13830 13830 13830 0
200 20250321 161700 919263845 13830 13830 13830 13830 0
201 20250321 161600 919263845 13830 13830 13830 13830 0
202 20250321 161500 919263845 13830 13830 13830 13830 0
203 20250321 161400 919263845 13830 13830 13830 13830 0
204 20250321 161300 919263845 13830 13830 13830 13830 0
205 20250321 161200 919263845 13830 13830 13830 13830 0
206 20250321 161100 919263845 13830 13830 13830 13830 0
207 20250321 161000 919263845 13830 13830 13830 13830 0
208 20250321 160900 919263845 13830 13830 13830 13830 0
209 20250321 160800 919263845 13830 13830 13830 13830 0
210 20250321 160700 919263845 13830 13830 13830 13830 0
211 20250321 160600 919263845 13830 13830 13830 13830 0
212 20250321 160500 919263845 13830 13830 13830 13830 561
213 20250321 160400 919263845 13830 13830 13830 13830 0
214 20250321 160300 919263845 13830 13830 13830 13830 0
215 20250321 160200 919263845 13830 13830 13830 13830 0
216 20250321 160100 919263845 13830 13830 13830 13830 0
217 20250321 160000 919263845 13830 13830 13830 13830 0
218 20250321 155900 919263845 13830 13830 13830 13830 0
219 20250321 155800 919263845 13830 13830 13830 13830 0
220 20250321 155700 919263845 13830 13830 13830 13830 0
221 20250321 155600 919263845 13830 13830 13830 13830 0
222 20250321 155500 919263845 13830 13830 13830 13830 0
223 20250321 155400 919263845 13830 13830 13830 13830 0
224 20250321 155300 919263845 13830 13830 13830 13830 0
225 20250321 155200 919263845 13830 13830 13830 13830 0
226 20250321 155100 919263845 13830 13830 13830 13830 0
227 20250321 155000 919263845 13830 13830 13830 13830 0
228 20250321 154900 919263845 13830 13830 13830 13830 0
229 20250321 154800 919263845 13830 13830 13830 13830 0
230 20250321 154700 919263845 13830 13830 13830 13830 0
231 20250321 154600 919263845 13830 13830 13830 13830 0
232 20250321 154500 919263845 13830 13830 13830 13830 0
233 20250321 154400 919263845 13830 13830 13830 13830 0
234 20250321 154300 919263845 13830 13830 13830 13830 0
235 20250321 154200 919263845 13830 13830 13830 13830 0
236 20250321 154100 919263845 13830 13830 13830 13830 0
237 20250321 154000 919263845 13830 13830 13830 13830 0
238 20250321 153900 919263845 13830 13830 13830 13830 0
239 20250321 153800 919263845 13830 13830 13830 13830 0
240 20250321 153700 919263845 13830 13830 13830 13830 0
241 20250321 153600 919263845 13830 13830 13830 13830 0
242 20250321 153500 919263845 13830 13830 13830 13830 561
243 20250321 153400 919263845 13830 13830 13830 13830 0
244 20250321 153300 919263845 13830 13830 13830 13830 0
245 20250321 153200 919263845 13830 13830 13830 13830 0
246 20250321 153100 919263845 13830 13830 13830 13830 0
247 20250321 153000 919263845 13830 13830 13830 13830 561
248 20250321 152900 911505215 13830 13830 13830 13830 0
249 20250321 152800 911505215 13830 13830 13830 13830 0
250 20250321 152700 911505215 13830 13830 13830 13830 0
251 20250321 152600 911505215 13830 13830 13830 13830 0
252 20250321 152500 911505215 13830 13830 13830 13830 0
253 20250321 152400 911505215 13830 13830 13830 13830 0
254 20250321 152300 911505215 13830 13830 13830 13830 0
255 20250321 152200 911505215 13830 13830 13830 13830 0
256 20250321 152100 911505215 13830 13830 13830 13830 0
257 20250321 152000 911505215 13830 13830 13830 13830 0
258 20250321 151900 911505215 13830 13810 13830 13810 4
259 20250321 151800 911449955 13800 13830 13830 13800 1372
260 20250321 151700 892508145 13800 13800 13840 13800 324
261 20250321 151600 888035245 13810 13810 13810 13810 131
262 20250321 151500 886226135 13820 13820 13820 13820 0
263 20250321 151400 886226135 13820 13820 13820 13820 27
264 20250321 151300 885852995 13820 13820 13820 13820 33
265 20250321 151200 885396935 13810 13810 13810 13810 0
266 20250321 151100 885396935 13810 13820 13820 13810 50
267 20250321 151000 884706415 13810 13760 13810 13760 456
268 20250321 150900 878426955 13760 13830 13840 13760 10
269 20250321 150800 878288825 13760 13810 13810 13760 318
270 20250321 150700 873907035 13830 13830 13830 13830 452
271 20250321 150600 867655875 13820 13830 13830 13820 12
272 20250321 150500 867489935 13850 13840 13850 13830 9
273 20250321 150400 867365385 13810 13810 13810 13780 401
274 20250321 150300 861833295 13800 13800 13800 13800 0
275 20250321 150200 861833295 13800 13800 13800 13800 0
276 20250321 150100 861833295 13800 13810 13810 13800 49
277 20250321 150000 861156895 13860 13860 13860 13860 0
278 20250321 145900 861156895 13860 13860 13860 13860 2
279 20250321 145800 861129175 13870 13810 13870 13800 9
280 20250321 145700 861004815 13880 13870 13900 13860 1004
281 20250321 145600 847049365 13890 13800 13900 13800 2026
282 20250321 145500 818903965 13750 13780 13780 13750 78
283 20250321 145400 817831015 13750 13770 13770 13740 1265
284 20250321 145300 800438775 13780 13780 13810 13780 470
285 20250321 145200 793961965 13810 13800 13810 13790 534
286 20250321 145100 786590655 13830 13830 13830 13810 1289
287 20250321 145000 768766555 13830 13830 13830 13830 0
288 20250321 144900 768766555 13830 13850 13850 13830 58
289 20250321 144800 767964375 13890 13890 13890 13890 0
290 20250321 144700 767964375 13890 13890 13890 13890 0
291 20250321 144600 767964375 13890 13850 13890 13850 2
292 20250321 144500 767936635 13830 13840 13840 13830 12
293 20250321 144400 767770625 13840 13840 13840 13840 6
294 20250321 144300 767687585 13840 13850 13850 13840 86
295 20250321 144200 766497245 13850 13860 13860 13850 126
296 20250321 144100 764752115 13860 13870 13900 13860 251
297 20250321 144000 761272815 13900 13900 13900 13900 0
298 20250321 143900 761272815 13900 13900 13900 13900 1
299 20250321 143800 761258915 13900 13900 13900 13900 0
300 20250321 143700 761258915 13900 13900 13900 13900 0
301 20250321 143600 761258915 13900 13900 13900 13900 20
302 20250321 143500 760980915 13900 13920 13990 13900 61
303 20250321 143400 760131175 13880 13880 13880 13880 25
304 20250321 143300 759784175 13870 13880 13880 13870 190
305 20250321 143200 757148675 13880 13880 13880 13880 2
306 20250321 143100 757120915 13880 13880 13880 13880 0
307 20250321 143000 757120915 13880 13880 13880 13880 0
308 20250321 142900 757120915 13880 13880 13880 13880 2
309 20250321 142800 757093155 13880 13880 13880 13880 37
310 20250321 142700 756579595 13880 13880 13880 13880 25
311 20250321 142600 756232595 13880 13880 13880 13880 1
312 20250321 142500 756218715 13880 13890 13890 13880 380
313 20250321 142400 750943415 13890 13900 13900 13890 351
314 20250321 142300 746065515 13900 13910 13910 13900 270
315 20250321 142200 742312295 13910 13950 13950 13910 391
316 20250321 142100 736867195 13950 14020 14020 13950 124
317 20250321 142000 735134645 14030 14030 14030 14030 0
318 20250321 141900 735134645 14030 14030 14030 14030 0
319 20250321 141800 735134645 14030 14030 14030 14030 0
320 20250321 141700 735134645 14030 14030 14030 14030 0
321 20250321 141600 735134645 14030 14030 14030 14030 3
322 20250321 141500 735092555 13970 13970 13970 13960 287
323 20250321 141400 731083765 13970 13970 13970 13970 10
324 20250321 141300 730944065 14000 13990 14000 13990 20
325 20250321 141200 730664135 14000 14000 14000 14000 0
326 20250321 141100 730664135 14000 14000 14000 14000 300
327 20250321 141000 726464135 13970 13970 13970 13970 0
328 20250321 140900 726464135 13970 13970 13970 13970 0
329 20250321 140800 726464135 13970 13970 13970 13970 31
330 20250321 140700 726031065 13950 13950 13950 13950 0
331 20250321 140600 726031065 13950 13950 13950 13950 221
332 20250321 140500 722948115 13920 13920 13920 13920 0
333 20250321 140400 722948115 13920 13920 13920 13920 0
334 20250321 140300 722948115 13920 13920 13920 13920 0
335 20250321 140200 722948115 13920 13920 13920 13920 0
336 20250321 140100 722948115 13920 13920 13920 13920 10
337 20250321 140000 722808915 13940 13940 13940 13940 0
338 20250321 135900 722808915 13940 13940 13940 13940 67
339 20250321 135800 721874935 13940 13940 13940 13940 24
340 20250321 135700 721540375 13940 13940 13940 13940 9
341 20250321 135600 721414915 13900 13900 13900 13900 0
342 20250321 135500 721414915 13900 13900 13900 13900 0
343 20250321 135400 721414915 13900 13900 13900 13900 0
344 20250321 135300 721414915 13900 13900 13900 13900 0
345 20250321 135200 721414915 13900 13900 13900 13900 0
346 20250321 135100 721414915 13900 13900 13900 13900 0
347 20250321 135000 721414915 13900 13900 13900 13900 0
348 20250321 134900 721414915 13900 13920 13920 13900 260
349 20250321 134800 717799715 13920 13920 13920 13920 0
350 20250321 134700 717799715 13920 13920 13920 13920 0
351 20250321 134600 717799715 13920 13960 13960 13920 100
352 20250321 134500 716406315 13980 14000 14000 13980 388
353 20250321 134400 710978625 14050 14050 14050 14050 0
354 20250321 134300 710978625 14050 14050 14050 14050 0
355 20250321 134200 710978625 14050 14050 14050 14050 51
356 20250321 134100 710262075 14050 14050 14050 14050 1
357 20250321 134000 710248025 14000 14000 14000 14000 0
358 20250321 133900 710248025 14000 14000 14000 14000 0
359 20250321 133800 710248025 14000 14000 14000 14000 0
360 20250321 133700 710248025 14000 14000 14000 14000 50
361 20250321 133600 709548025 14000 14000 14000 14000 0
362 20250321 133500 709548025 14000 14000 14000 14000 0
363 20250321 133400 709548025 14000 14000 14000 14000 0
364 20250321 133300 709548025 14000 14000 14000 14000 0
365 20250321 133200 709548025 14000 14050 14050 14000 1762
366 20250321 133100 684793955 14050 14050 14050 14050 0
367 20250321 133000 684793955 14050 14050 14050 14050 36
368 20250321 132900 684288155 14050 14050 14050 14050 6
369 20250321 132800 684203855 14060 14060 14060 14060 0
370 20250321 132700 684203855 14060 14060 14060 14060 0
371 20250321 132600 684203855 14060 14060 14060 14060 0
372 20250321 132500 684203855 14060 14060 14060 14060 24
373 20250321 132400 683866415 14050 14050 14050 14050 0
374 20250321 132300 683866415 14050 14100 14100 14050 779
375 20250321 132200 672897205 14150 14150 14150 14150 50
376 20250321 132100 672189705 14150 14150 14150 14150 0
377 20250321 132000 672189705 14150 14110 14150 14110 32
378 20250321 131900 671736945 14110 14110 14110 14110 99
379 20250321 131800 670340055 14110 14110 14110 14110 141
380 20250321 131700 668350545 14110 14140 14140 14110 170
381 20250321 131600 665951785 14150 14150 14150 14150 0
382 20250321 131500 665951785 14150 14150 14150 14150 2
383 20250321 131400 665923485 14110 14110 14110 14110 4
384 20250321 131300 665867045 14110 14110 14110 14110 0
385 20250321 131200 665867045 14110 14140 14140 14110 357
386 20250321 131100 660829745 14200 14160 14200 14160 264
387 20250321 131000 657091465 14160 14180 14180 14160 656
388 20250321 130900 647796395 14180 14190 14190 14180 175
389 20250321 130800 645314185 14180 14180 14180 14180 0
390 20250321 130700 645314185 14180 14180 14180 14180 8
391 20250321 130600 645200745 14190 14200 14200 14190 85
392 20250321 130500 643994565 14200 14200 14200 14200 370
393 20250321 130400 638740565 14200 14200 14200 14200 0
394 20250321 130300 638740565 14200 14240 14240 14200 121
395 20250321 130200 637021715 14250 14250 14250 14250 21
396 20250321 130100 636722465 14260 14260 14260 14260 0
397 20250321 130000 636722465 14260 14260 14260 14260 1
398 20250321 125900 636708205 14270 14270 14270 14270 1
399 20250321 125800 636693935 14260 14260 14260 14260 100
400 20250321 125700 635267935 14280 14280 14280 14280 5
401 20250321 125600 635196535 14280 14300 14300 14240 94
402 20250321 125500 633853955 14340 14340 14340 14340 0
403 20250321 125400 633853955 14340 14340 14340 14340 0
404 20250321 125300 633853955 14340 14330 14350 14330 284
405 20250321 125200 629782845 14350 14330 14370 14330 69
406 20250321 125100 628792975 14320 14320 14320 14320 0
407 20250321 125000 628792975 14320 14260 14320 14260 266
408 20250321 124900 624993905 14240 14240 14240 14240 0
409 20250321 124800 624993905 14240 14240 14240 14240 1
410 20250321 124700 624979665 14300 14250 14300 14250 76
411 20250321 124600 623892955 14250 14220 14250 14220 884
412 20250321 124500 611316585 14170 14170 14170 14170 0
413 20250321 124400 611316585 14170 14170 14170 14170 410
414 20250321 124300 605506885 14170 14170 14170 14170 0
415 20250321 124200 605506885 14170 14230 14230 14170 112
416 20250321 124100 603918905 14230 14230 14230 14230 500
417 20250321 124000 596803905 14230 14230 14230 14230 0
418 20250321 123900 596803905 14230 14220 14240 14220 11
419 20250321 123800 596647295 14240 14220 14240 14220 52
420 20250321 123700 595907835 14230 14230 14230 14230 0
421 20250321 123600 595907835 14230 14230 14230 14230 0
422 20250321 123500 595907835 14230 14250 14250 14220 275
423 20250321 123400 591992345 14290 14290 14290 14290 0
424 20250321 123300 591992345 14290 14210 14300 14160 1654
425 20250321 123200 568419385 14210 14210 14210 14210 198
426 20250321 123100 565605805 14200 14200 14200 14200 0
427 20250321 123000 565605805 14200 14200 14200 14200 0
428 20250321 122900 565605805 14200 14190 14200 14190 50
429 20250321 122800 564895815 14200 14180 14200 14180 2
430 20250321 122700 564867435 14200 14170 14200 14170 4
431 20250321 122600 564810685 14200 14200 14200 14200 5
432 20250321 122500 564739685 14200 14200 14200 14200 0
433 20250321 122400 564739685 14200 14200 14200 14180 27
434 20250321 122300 564356305 14160 14190 14200 14160 216
435 20250321 122200 561291315 14190 14160 14190 14160 122
436 20250321 122100 559560815 14160 14160 14160 14160 69
437 20250321 122000 558583775 14180 14160 14180 14160 2
438 20250321 121900 558555435 14180 14160 14180 14160 2
439 20250321 121800 558527095 14160 14160 14160 14160 0
440 20250321 121700 558527095 14160 14160 14160 14160 32
441 20250321 121600 558073975 14170 14170 14170 14170 0
442 20250321 121500 558073975 14170 14180 14180 14170 33
443 20250321 121400 557606075 14180 14190 14190 14170 4
444 20250321 121300 557549345 14160 14160 14160 14160 0
445 20250321 121200 557549345 14160 14160 14160 14160 0
446 20250321 121100 557549345 14160 14160 14160 14160 0
447 20250321 121000 557549345 14160 14135 14190 14135 68
448 20250321 120900 556585825 14120 14120 14120 14120 110
449 20250321 120800 555032625 14150 14150 14150 14150 0
450 20250321 120700 555032625 14150 14150 14150 14150 0
451 20250321 120600 555032625 14150 14150 14150 14150 0
452 20250321 120500 555032625 14150 14150 14150 14150 0
453 20250321 120400 555032625 14150 14150 14150 14150 50
454 20250321 120300 554325125 14150 14140 14150 14130 303
455 20250321 120200 550039905 14150 14150 14150 14150 0
456 20250321 120100 550039905 14150 14150 14150 14150 29
457 20250321 120000 549629555 14150 14150 14150 14150 66
458 20250321 115900 548695655 14160 14160 14160 14160 0
459 20250321 115800 548695655 14160 14200 14200 14160 5
460 20250321 115700 548624775 14160 14160 14200 14140 31
461 20250321 115600 548186055 14200 14190 14200 14160 100
462 20250321 115500 546767065 14200 14200 14200 14200 20
463 20250321 115400 546483065 14190 14200 14200 14190 101
464 20250321 115300 545048875 14190 14160 14190 14160 116
465 20250321 115200 543402865 14190 14190 14190 14190 0
466 20250321 115100 543402865 14190 14150 14190 14150 81
467 20250321 115000 542256675 14150 14150 14150 14150 40
468 20250321 114900 541690675 14120 14150 14150 14120 2
469 20250321 114800 541662405 14120 14150 14150 14120 4
470 20250321 114700 541605865 14120 14120 14150 14120 38
471 20250321 114600 541068265 14140 14140 14140 14140 0
472 20250321 114500 541068265 14140 14150 14150 14110 7
473 20250321 114400 540969345 14110 14110 14150 14110 9
474 20250321 114300 540842195 14100 14100 14100 14100 0
475 20250321 114200 540842195 14100 14150 14180 14100 157
476 20250321 114100 538624595 14180 14140 14180 14140 2
477 20250321 114000 538596275 14170 14140 14170 14110 5
478 20250321 113900 538525585 14180 14060 14180 14060 1061
479 20250321 113800 523559495 14070 14070 14070 14070 0
480 20250321 113700 523559495 14070 14020 14080 14020 281
481 20250321 113600 519610505 14080 14080 14080 14080 0
482 20250321 113500 519610505 14080 14080 14080 14080 0
483 20250321 113400 519610505 14080 14060 14080 14000 12
484 20250321 113300 519442325 14080 14080 14080 14080 0
485 20250321 113200 519442325 14080 14010 14080 14010 80
486 20250321 113100 518317555 14060 14060 14060 14060 0
487 20250321 113000 518317555 14060 14060 14060 14060 0
488 20250321 112900 518317555 14060 14060 14060 14060 0
489 20250321 112800 518317555 14060 14060 14060 14060 0
490 20250321 112700 518317555 14060 14020 14060 14020 2
491 20250321 112600 518289475 14000 14050 14070 14000 110
492 20250321 112500 516747395 14060 14060 14060 14060 1
493 20250321 112400 516733335 14030 14030 14030 14030 0
494 20250321 112300 516733335 14030 14030 14080 14020 29
495 20250321 112200 516326345 14070 14000 14070 14000 1643
496 20250321 112100 493324255 13990 13960 13990 13960 134
497 20250321 112000 491450495 13960 13960 13960 13960 100
498 20250321 111900 490054495 13960 13980 13980 13960 33
499 20250321 111800 489593375 13950 13950 13950 13950 0
500 20250321 111700 489593375 13950 13950 13950 13950 0
501 20250321 111600 489593375 13950 13950 13950 13950 0
502 20250321 111500 489593375 13950 13950 13950 13950 33
503 20250321 111400 489133025 13950 14000 14000 13950 425
504 20250321 111300 483200435 14000 14000 14000 14000 0
505 20250321 111200 483200435 14000 14000 14000 14000 8
506 20250321 111100 483088435 14000 14000 14000 14000 2
507 20250321 111000 483060435 14020 14020 14020 14020 0
508 20250321 110900 483060435 14020 14020 14020 14020 0
509 20250321 110800 483060435 14020 14020 14020 14020 0
510 20250321 110700 483060435 14020 14010 14020 14010 15
511 20250321 110600 482850145 14010 14010 14020 14010 117
512 20250321 110500 481209855 14010 14020 14020 14010 2
513 20250321 110400 481181825 14030 14020 14030 14020 24
514 20250321 110300 480845115 14030 14010 14030 14010 310
515 20250321 110200 476495855 14000 14010 14010 14000 57
516 20250321 110100 475697325 14010 14010 14010 14010 0
517 20250321 110000 475697325 14010 14010 14010 14010 3
518 20250321 105900 475655295 13990 13990 13990 13990 0
519 20250321 105800 475655295 13990 13990 13990 13990 100
520 20250321 105700 474256295 13990 13990 13990 13970 211
521 20250321 105600 471304905 13990 13990 13990 13990 0
522 20250321 105500 471304905 13990 13990 13990 13990 18
523 20250321 105400 471053085 13970 13980 13980 13970 55
524 20250321 105300 470284485 13980 13980 13980 13980 0
525 20250321 105200 470284485 13980 14005 14005 13980 575
526 20250321 105100 462245840 13950 13950 13950 13950 0
527 20250321 105000 462245840 13950 13950 13950 13950 0
528 20250321 104900 462245840 13950 13950 13950 13950 0
529 20250321 104800 462245840 13950 13950 13950 13950 0
530 20250321 104700 462245840 13950 13950 13950 13950 0
531 20250321 104600 462245840 13950 14060 14060 13950 1104
532 20250321 104500 446772170 14050 14100 14100 14050 76
533 20250321 104400 445701680 14090 14065 14090 14065 488
534 20250321 104300 438831490 14050 14050 14050 14050 11
535 20250321 104200 438676940 14050 14080 14080 14050 696
536 20250321 104100 428877330 14080 14080 14080 14080 8
537 20250321 104000 428764690 14090 14090 14090 14090 0
538 20250321 103900 428764690 14090 14090 14090 14090 11
539 20250321 103800 428609700 14050 14050 14050 14050 100
540 20250321 103700 427204700 14050 14050 14090 14050 16
541 20250321 103600 426979510 14080 14080 14080 14080 0
542 20250321 103500 426979510 14080 14040 14080 14040 117
543 20250321 103400 425336780 14080 14060 14080 14060 2
544 20250321 103300 425308640 14090 14090 14090 14090 0
545 20250321 103200 425308640 14090 14090 14090 14090 0
546 20250321 103100 425308640 14090 14090 14090 14090 0
547 20250321 103000 425308640 14090 14080 14090 14050 100
548 20250321 102900 423901200 14080 14090 14100 14050 181
549 20250321 102800 421350690 14050 14040 14090 14040 200
550 20250321 102700 418533385 14080 14050 14090 14030 13
551 20250321 102600 418350685 14030 14030 14060 14030 86
552 20250321 102500 417144075 14030 14030 14030 14030 0
553 20250321 102400 417144075 14030 14030 14030 14030 5
554 20250321 102300 417073925 14020 13940 14020 13940 76
555 20250321 102200 416009085 13990 13930 13990 13930 64
556 20250321 102100 415117435 13930 13890 13930 13890 2
557 20250321 102000 415089615 13930 13910 13930 13890 147
558 20250321 101900 413046215 13940 13970 13970 13920 3
559 20250321 101800 413004385 13970 13910 13970 13890 251
560 20250321 101700 409499685 13860 13860 13860 13860 310
561 20250321 101600 405203085 13850 13850 13850 13850 0
562 20250321 101500 405203085 13850 13850 13850 13850 1
563 20250321 101400 405189235 13820 13850 13850 13820 467
564 20250321 101300 398733825 13850 13860 13920 13850 205
565 20250321 101200 395893605 13820 13830 13830 13820 112
566 20250321 101100 394345745 13830 13860 13860 13830 113
567 20250321 101000 392782325 13830 13830 13830 13820 166
568 20250321 100900 390487345 13850 13830 13850 13820 171
569 20250321 100800 388119555 13840 13840 13840 13840 8
570 20250321 100700 388008835 13840 13810 13850 13810 67
571 20250321 100600 387081645 13830 13830 13830 13830 1
572 20250321 100500 387067815 13850 13850 13850 13850 0
573 20250321 100400 387067815 13850 13810 13870 13800 485
574 20250321 100300 380370925 13810 13830 13830 13810 115
575 20250321 100200 378781535 13830 13840 13840 13830 7
576 20250321 100100 378684665 13820 13860 13890 13820 222
577 20250321 100000 375612625 13860 13910 13910 13860 431
578 20250321 095900 369625485 13910 13910 13910 13910 11
579 20250321 095800 369472475 13920 13920 13920 13920 0
580 20250321 095700 369472475 13920 13920 13920 13920 1
581 20250321 095600 369458555 13950 13920 13950 13910 131
582 20250321 095500 367635305 13920 13930 13930 13920 174
583 20250321 095400 365212915 13920 13920 13920 13910 86
584 20250321 095300 364015945 13920 13920 13920 13920 231
585 20250321 095200 360800425 13920 13920 13970 13920 43
586 20250321 095100 360201495 13930 13930 13930 13930 2
587 20250321 095000 360173635 13910 13960 13960 13910 453
588 20250321 094900 353859320 13970 13980 14010 13970 152
589 20250321 094800 351735830 14010 13980 14010 13980 4
590 20250321 094700 351679850 13990 13970 13990 13970 2
591 20250321 094600 351651890 14010 13960 14010 13960 10
592 20250321 094500 351512050 13960 14010 14030 13960 250
593 20250321 094400 348017390 14000 14030 14055 14000 187
594 20250321 094300 345393440 14020 14020 14030 14020 11
595 20250321 094200 345239210 14020 14020 14020 14020 4
596 20250321 094100 345183130 14000 14030 14030 14000 289
597 20250321 094000 341131550 14090 14050 14090 14040 263
598 20250321 093900 337434550 14060 14060 14060 14060 4
599 20250321 093800 337378310 14040 14040 14065 14030 117
600 20250321 093700 335735030 14080 14090 14130 14080 239
601 20250321 093600 332368670 14140 14080 14140 14080 45
602 20250321 093500 331734100 14020 14020 14020 14020 30
603 20250321 093400 331313500 14020 14030 14030 14000 18
604 20250321 093300 331061270 14050 14100 14100 14050 205
605 20250321 093200 328175830 14100 14090 14100 14050 106
606 20250321 093100 326681310 14050 14020 14080 14020 676
607 20250321 093000 317199110 14030 13970 14030 13950 106
608 20250321 092900 315718230 13970 14000 14100 13920 1113
609 20250321 092800 300137210 14000 13910 14000 13900 319
610 20250321 092700 295687830 13910 13910 13960 13910 55
611 20250321 092600 294920230 13960 13900 13960 13900 6
612 20250321 092500 294836640 13900 13910 13990 13840 709
613 20250321 092400 284964700 13840 13810 13970 13810 1883
614 20250321 092300 258856350 13820 13870 13870 13760 2306
615 20250321 092200 227060430 13880 13910 13910 13880 492
616 20250321 092100 220221860 13910 13920 13920 13910 477
617 20250321 092000 213586550 13990 13900 13990 13900 89
618 20250321 091900 212346860 13890 13970 14020 13890 561
619 20250321 091800 204542890 13940 14000 14000 13940 214
620 20250321 091700 201557890 14000 13960 14110 13950 712
621 20250321 091600 191607080 13960 13980 14040 13940 1202
622 20250321 091500 174773830 13980 14130 14130 13900 1705
623 20250321 091400 150851490 14150 14150 14150 14140 364
624 20250321 091300 145701300 14130 14150 14160 14130 817
625 20250321 091200 134135400 14160 14160 14160 14160 85
626 20250321 091100 132931800 14160 14250 14250 14160 203
627 20250321 091000 130055530 14220 14280 14310 14220 482
628 20250321 090900 123177350 14230 14260 14270 14180 867
629 20250321 090800 110865170 14300 14270 14330 14270 17
630 20250321 090700 110622410 14270 14330 14480 14240 1122
631 20250321 090600 94577440 14480 14480 14480 14480 43
632 20250321 090500 93954800 14500 14350 14500 14350 1144
633 20250321 090400 77411960 14260 14270 14270 14260 69
634 20250321 090300 76427980 14300 14400 14400 14300 878
635 20250321 090200 63847970 14450 14330 14450 14330 231
636 20250321 090100 60512340 14330 14170 14330 14080 1097
637 20250321 090000 44941410 14170 14400 14490 14120 3129