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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

633
045100/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,193100,394535890,16920,16920,16920,16920,333
20250307,193000,394535890,16920,16920,16920,16920,0
20250307,192900,394535890,16920,16920,16920,16920,0
20250307,192800,394535890,16920,16920,16920,16920,0
20250307,192700,394535890,16920,16920,16920,16920,0
20250307,192600,394535890,16920,16920,16920,16920,0
20250307,192500,394535890,16920,16920,16920,16920,0
20250307,192400,394535890,16920,16920,16920,16920,0
20250307,192300,394535890,16920,16920,16920,16920,0
20250307,192200,394535890,16920,16920,16920,16920,0
20250307,192100,394535890,16920,16920,16920,16920,0
20250307,192000,394535890,16920,16920,16920,16920,0
20250307,191900,394535890,16920,16920,16920,16920,0
20250307,191800,394535890,16920,16920,16920,16920,0
20250307,191700,394535890,16920,16920,16920,16920,0
20250307,191600,394535890,16920,16920,16920,16920,0
20250307,191500,394535890,16920,16920,16920,16920,0
20250307,191400,394535890,16920,16920,16920,16920,0
20250307,191300,394535890,16920,16920,16920,16920,0
20250307,191200,394535890,16920,16920,16920,16920,0
20250307,191100,394535890,16920,16920,16920,16920,0
20250307,191000,394535890,16920,16920,16920,16920,0
20250307,190900,394535890,16920,16920,16920,16920,0
20250307,190800,394535890,16920,16920,16920,16920,0
20250307,190700,394535890,16920,16920,16920,16920,0
20250307,190600,394535890,16920,16920,16920,16920,0
20250307,190500,394535890,16920,16920,16920,16920,0
20250307,190400,394535890,16920,16920,16920,16920,0
20250307,190300,394535890,16920,16920,16920,16920,0
20250307,190200,394535890,16920,16920,16920,16920,0
20250307,190100,394535890,16920,16920,16920,16920,333
20250307,190000,394535890,16920,16920,16920,16920,0
20250307,185900,394535890,16920,16920,16920,16920,0
20250307,185800,394535890,16920,16920,16920,16920,0
20250307,185700,394535890,16920,16920,16920,16920,0
20250307,185600,394535890,16920,16920,16920,16920,0
20250307,185500,394535890,16920,16920,16920,16920,0
20250307,185400,394535890,16920,16920,16920,16920,0
20250307,185300,394535890,16920,16920,16920,16920,0
20250307,185200,394535890,16920,16920,16920,16920,0
20250307,185100,394535890,16920,16920,16920,16920,0
20250307,185000,394535890,16920,16920,16920,16920,0
20250307,184900,394535890,16920,16920,16920,16920,0
20250307,184800,394535890,16920,16920,16920,16920,0
20250307,184700,394535890,16920,16920,16920,16920,0
20250307,184600,394535890,16920,16920,16920,16920,0
20250307,184500,394535890,16920,16920,16920,16920,0
20250307,184400,394535890,16920,16920,16920,16920,0
20250307,184300,394535890,16920,16920,16920,16920,0
20250307,184200,394535890,16920,16920,16920,16920,0
20250307,184100,394535890,16920,16920,16920,16920,0
20250307,184000,394535890,16920,16920,16920,16920,0
20250307,183900,394535890,16920,16920,16920,16920,0
20250307,183800,394535890,16920,16920,16920,16920,0
20250307,183700,394535890,16920,16920,16920,16920,0
20250307,183600,394535890,16920,16920,16920,16920,0
20250307,183500,394535890,16920,16920,16920,16920,0
20250307,183400,394535890,16920,16920,16920,16920,0
20250307,183300,394535890,16920,16920,16920,16920,0
20250307,183200,394535890,16920,16920,16920,16920,0
20250307,183100,394535890,16920,16920,16920,16920,333
20250307,183000,394535890,16920,16920,16920,16920,0
20250307,182900,394535890,16920,16920,16920,16920,0
20250307,182800,394535890,16920,16920,16920,16920,0
20250307,182700,394535890,16920,16920,16920,16920,0
20250307,182600,394535890,16920,16920,16920,16920,0
20250307,182500,394535890,16920,16920,16920,16920,0
20250307,182400,394535890,16920,16920,16920,16920,0
20250307,182300,394535890,16920,16920,16920,16920,0
20250307,182200,394535890,16920,16920,16920,16920,0
20250307,182100,394535890,16920,16920,16920,16920,0
20250307,182000,394535890,16920,16920,16920,16920,0
20250307,181900,394535890,16920,16920,16920,16920,0
20250307,181800,394535890,16920,16920,16920,16920,0
20250307,181700,394535890,16920,16920,16920,16920,0
20250307,181600,394535890,16920,16920,16920,16920,0
20250307,181500,394535890,16920,16920,16920,16920,0
20250307,181400,394535890,16920,16920,16920,16920,0
20250307,181300,394535890,16920,16920,16920,16920,0
20250307,181200,394535890,16920,16920,16920,16920,0
20250307,181100,394535890,16920,16920,16920,16920,0
20250307,181000,394535890,16920,16920,16920,16920,0
20250307,180900,394535890,16920,16920,16920,16920,0
20250307,180800,394535890,16920,16920,16920,16920,0
20250307,180700,394535890,16920,16920,16920,16920,0
20250307,180600,394535890,16920,16920,16920,16920,0
20250307,180500,394535890,16920,16920,16920,16920,0
20250307,180400,394535890,16920,16920,16920,16920,0
20250307,180300,394535890,16920,16920,16920,16920,0
20250307,180200,394535890,16920,16920,16920,16920,0
20250307,180100,394535890,16920,16920,16920,16920,333
20250307,180000,394535890,16920,16920,16920,16920,0
20250307,175900,394535890,16920,16920,16920,16920,0
20250307,175800,394535890,16920,16920,16920,16920,0
20250307,175700,394535890,16920,16920,16920,16920,0
20250307,175600,394535890,16920,16920,16920,16920,0
20250307,175500,394535890,16920,16920,16920,16920,0
20250307,175400,394535890,16920,16920,16920,16920,0
20250307,175300,394535890,16920,16920,16920,16920,0
20250307,175200,394535890,16920,16920,16920,16920,0
20250307,175100,394535890,16920,16920,16920,16920,0
20250307,175000,394535890,16920,16920,16920,16920,0
20250307,174900,394535890,16920,16920,16920,16920,0
20250307,174800,394535890,16920,16920,16920,16920,0
20250307,174700,394535890,16920,16920,16920,16920,0
20250307,174600,394535890,16920,16920,16920,16920,0
20250307,174500,394535890,16920,16920,16920,16920,0
20250307,174400,394535890,16920,16920,16920,16920,0
20250307,174300,394535890,16920,16920,16920,16920,0
20250307,174200,394535890,16920,16920,16920,16920,0
20250307,174100,394535890,16920,16920,16920,16920,0
20250307,174000,394535890,16920,16920,16920,16920,0
20250307,173900,394535890,16920,16920,16920,16920,0
20250307,173800,394535890,16920,16920,16920,16920,0
20250307,173700,394535890,16920,16920,16920,16920,0
20250307,173600,394535890,16920,16920,16920,16920,0
20250307,173500,394535890,16920,16920,16920,16920,0
20250307,173400,394535890,16920,16920,16920,16920,0
20250307,173300,394535890,16920,16920,16920,16920,0
20250307,173200,394535890,16920,16920,16920,16920,0
20250307,173100,394535890,16920,16920,16920,16920,333
20250307,173000,394535890,16920,16920,16920,16920,0
20250307,172900,394535890,16920,16920,16920,16920,0
20250307,172800,394535890,16920,16920,16920,16920,0
20250307,172700,394535890,16920,16920,16920,16920,0
20250307,172600,394535890,16920,16920,16920,16920,0
20250307,172500,394535890,16920,16920,16920,16920,0
20250307,172400,394535890,16920,16920,16920,16920,0
20250307,172300,394535890,16920,16920,16920,16920,0
20250307,172200,394535890,16920,16920,16920,16920,0
20250307,172100,394535890,16920,16920,16920,16920,0
20250307,172000,394535890,16920,16920,16920,16920,0
20250307,171900,394535890,16920,16920,16920,16920,0
20250307,171800,394535890,16920,16920,16920,16920,0
20250307,171700,394535890,16920,16920,16920,16920,0
20250307,171600,394535890,16920,16920,16920,16920,0
20250307,171500,394535890,16920,16920,16920,16920,0
20250307,171400,394535890,16920,16920,16920,16920,0
20250307,171300,394535890,16920,16920,16920,16920,0
20250307,171200,394535890,16920,16920,16920,16920,0
20250307,171100,394535890,16920,16920,16920,16920,0
20250307,171000,394535890,16920,16920,16920,16920,0
20250307,170900,394535890,16920,16920,16920,16920,0
20250307,170800,394535890,16920,16920,16920,16920,0
20250307,170700,394535890,16920,16920,16920,16920,0
20250307,170600,394535890,16920,16920,16920,16920,0
20250307,170500,394535890,16920,16920,16920,16920,0
20250307,170400,394535890,16920,16920,16920,16920,0
20250307,170300,394535890,16920,16920,16920,16920,0
20250307,170200,394535890,16920,16920,16920,16920,0
20250307,170100,394535890,16920,16920,16920,16920,333
20250307,170000,394535890,16920,16920,16920,16920,0
20250307,165900,394535890,16920,16920,16920,16920,0
20250307,165800,394535890,16920,16920,16920,16920,0
20250307,165700,394535890,16920,16920,16920,16920,0
20250307,165600,394535890,16920,16920,16920,16920,0
20250307,165500,394535890,16920,16920,16920,16920,0
20250307,165400,394535890,16920,16920,16920,16920,0
20250307,165300,394535890,16920,16920,16920,16920,0
20250307,165200,394535890,16920,16920,16920,16920,0
20250307,165100,394535890,16920,16920,16920,16920,0
20250307,165000,394535890,16920,16920,16920,16920,0
20250307,164900,394535890,16920,16920,16920,16920,0
20250307,164800,394535890,16920,16920,16920,16920,0
20250307,164700,394535890,16920,16920,16920,16920,0
20250307,164600,394535890,16920,16920,16920,16920,0
20250307,164500,394535890,16920,16920,16920,16920,0
20250307,164400,394535890,16920,16920,16920,16920,0
20250307,164300,394535890,16920,16920,16920,16920,0
20250307,164200,394535890,16920,16920,16920,16920,0
20250307,164100,394535890,16920,16920,16920,16920,0
20250307,164000,394535890,16920,16920,16920,16920,0
20250307,163900,394535890,16920,16920,16920,16920,0
20250307,163800,394535890,16920,16920,16920,16920,0
20250307,163700,394535890,16920,16920,16920,16920,0
20250307,163600,394535890,16920,16920,16920,16920,0
20250307,163500,394535890,16920,16920,16920,16920,0
20250307,163400,394535890,16920,16920,16920,16920,0
20250307,163300,394535890,16920,16920,16920,16920,0
20250307,163200,394535890,16920,16920,16920,16920,0
20250307,163100,394535890,16920,16920,16920,16920,333
20250307,163000,394535890,16920,16920,16920,16920,0
20250307,162900,394535890,16920,16920,16920,16920,0
20250307,162800,394535890,16920,16920,16920,16920,0
20250307,162700,394535890,16920,16920,16920,16920,0
20250307,162600,394535890,16920,16920,16920,16920,0
20250307,162500,394535890,16920,16920,16920,16920,0
20250307,162400,394535890,16920,16920,16920,16920,0
20250307,162300,394535890,16920,16920,16920,16920,0
20250307,162200,394535890,16920,16920,16920,16920,0
20250307,162100,394535890,16920,16920,16920,16920,0
20250307,162000,394535890,16920,16920,16920,16920,0
20250307,161900,394535890,16920,16920,16920,16920,0
20250307,161800,394535890,16920,16920,16920,16920,0
20250307,161700,394535890,16920,16920,16920,16920,0
20250307,161600,394535890,16920,16920,16920,16920,0
20250307,161500,394535890,16920,16920,16920,16920,0
20250307,161400,394535890,16920,16920,16920,16920,0
20250307,161300,394535890,16920,16920,16920,16920,0
20250307,161200,394535890,16920,16920,16920,16920,0
20250307,161100,394535890,16920,16920,16920,16920,0
20250307,161000,394535890,16920,16920,16920,16920,0
20250307,160900,394535890,16920,16920,16920,16920,0
20250307,160800,394535890,16920,16920,16920,16920,0
20250307,160700,394535890,16920,16920,16920,16920,0
20250307,160600,394535890,16920,16920,16920,16920,0
20250307,160500,394535890,16920,16920,16920,16920,0
20250307,160400,394535890,16920,16920,16920,16920,0
20250307,160300,394535890,16920,16920,16920,16920,0
20250307,160200,394535890,16920,16920,16920,16920,0
20250307,160100,394535890,16920,16920,16920,16920,333
20250307,160000,394535890,16920,16920,16920,16920,0
20250307,155900,394535890,16920,16920,16920,16920,0
20250307,155800,394535890,16920,16920,16920,16920,0
20250307,155700,394535890,16920,16920,16920,16920,0
20250307,155600,394535890,16920,16920,16920,16920,0
20250307,155500,394535890,16920,16920,16920,16920,0
20250307,155400,394535890,16920,16920,16920,16920,0
20250307,155300,394535890,16920,16920,16920,16920,0
20250307,155200,394535890,16920,16920,16920,16920,0
20250307,155100,394535890,16920,16920,16920,16920,0
20250307,155000,394535890,16920,16920,16920,16920,0
20250307,154900,394535890,16920,16920,16920,16920,0
20250307,154800,394535890,16920,16920,16920,16920,0
20250307,154700,394535890,16920,16920,16920,16920,0
20250307,154600,394535890,16920,16920,16920,16920,0
20250307,154500,394535890,16920,16920,16920,16920,0
20250307,154400,394535890,16920,16920,16920,16920,0
20250307,154300,394535890,16920,16920,16920,16920,0
20250307,154200,394535890,16920,16920,16920,16920,0
20250307,154100,394535890,16920,16920,16920,16920,0
20250307,154000,394535890,16920,16920,16920,16920,0
20250307,153900,394535890,16920,16920,16920,16920,0
20250307,153800,394535890,16920,16920,16920,16920,0
20250307,153700,394535890,16920,16920,16920,16920,0
20250307,153600,394535890,16920,16920,16920,16920,0
20250307,153500,394535890,16920,16920,16920,16920,0
20250307,153400,394535890,16920,16920,16920,16920,0
20250307,153300,394535890,16920,16920,16920,16920,0
20250307,153200,394535890,16920,16920,16920,16920,0
20250307,153100,394535890,16920,16920,16920,16920,333
20250307,153000,394535890,16920,16920,16920,16920,333
20250307,152900,388901530,16940,16940,16940,16940,0
20250307,152800,388901530,16940,16940,16940,16940,0
20250307,152700,388901530,16940,16940,16940,16940,0
20250307,152600,388901530,16940,16940,16940,16940,0
20250307,152500,388901530,16940,16940,16940,16940,0
20250307,152400,388901530,16940,16940,16940,16940,0
20250307,152300,388901530,16940,16940,16940,16940,0
20250307,152200,388901530,16940,16940,16940,16940,0
20250307,152100,388901530,16940,16940,16940,16940,0
20250307,152000,388901530,16940,16940,16940,16940,0
20250307,151900,388901530,16940,16900,16940,16900,5
20250307,151800,388816910,16940,16940,16940,16900,8
20250307,151700,388681430,16940,16920,16940,16890,27
20250307,151600,388224840,16950,16920,16950,16910,71
20250307,151500,387023030,16930,16940,16940,16930,44
20250307,151400,386278060,16950,16950,16950,16950,2
20250307,151300,386244160,16930,16930,16930,16930,0
20250307,151200,386244160,16930,16930,16930,16930,0
20250307,151100,386244160,16930,16930,16930,16930,3
20250307,151000,386193370,16940,16940,16940,16940,1
20250307,150900,386176430,16930,16930,16930,16930,4
20250307,150800,386108710,16950,16950,16950,16950,0
20250307,150700,386108710,16950,16950,16950,16950,0
20250307,150600,386108710,16950,16950,16950,16950,0
20250307,150500,386108710,16950,16950,16950,16950,0
20250307,150400,386108710,16950,16920,16950,16880,219
20250307,150300,382404990,16920,16920,16920,16920,17
20250307,150200,382117350,16950,16950,16950,16950,0
20250307,150100,382117350,16950,16950,16950,16950,2
20250307,150000,382083450,16980,16980,16980,16980,0
20250307,145900,382083450,16980,16980,16980,16980,0
20250307,145800,382083450,16980,16910,16980,16870,1236
20250307,145700,361204020,16980,16940,16980,16920,868
20250307,145600,346508450,16940,16940,16940,16940,0
20250307,145500,346508450,16940,16940,16940,16940,2
20250307,145400,346474570,16970,16970,16970,16970,0
20250307,145300,346474570,16970,16970,16970,16970,0
20250307,145200,346474570,16970,16970,16970,16970,0
20250307,145100,346474570,16970,16970,16970,16970,1
20250307,145000,346457600,16960,16920,16960,16920,442
20250307,144900,338969860,16930,16950,16950,16930,60
20250307,144800,337954040,16950,16950,16950,16950,214
20250307,144700,334326740,16950,16930,16950,16920,970
20250307,144600,317905780,16930,16930,16930,16930,2
20250307,144500,317871920,16950,16950,16950,16950,0
20250307,144400,317871920,16950,16930,16950,16930,144
20250307,144300,315433340,16950,16950,16950,16950,0
20250307,144200,315433340,16950,16940,16950,16940,3
20250307,144100,315382510,16950,16950,16950,16950,0
20250307,144000,315382510,16950,16950,16950,16950,0
20250307,143900,315382510,16950,16950,16950,16950,0
20250307,143800,315382510,16950,16960,16960,16950,80
20250307,143700,314026380,16950,16950,16950,16950,3
20250307,143600,313975530,16960,16960,16960,16960,1
20250307,143500,313958570,16950,16950,16950,16950,3
20250307,143400,313907720,16950,16950,16950,16950,1
20250307,143300,313890770,16950,16950,16950,16950,1
20250307,143200,313873820,16970,16970,16970,16970,0
20250307,143100,313873820,16970,16970,16970,16970,1
20250307,143000,313856850,16960,16970,16970,16960,2
20250307,142900,313822920,16990,16990,16990,16990,0
20250307,142800,313822920,16990,16990,16990,16990,0
20250307,142700,313822920,16990,16990,16990,16990,1
20250307,142600,313805930,16940,16940,16940,16940,8
20250307,142500,313670410,17010,17010,17010,17010,0
20250307,142400,313670410,17010,16960,17010,16920,681
20250307,142300,302130640,16970,16970,16970,16970,0
20250307,142200,302130640,16970,16970,16970,16970,0
20250307,142100,302130640,16970,16980,16980,16970,5
20250307,142000,302045760,16980,16980,16980,16980,0
20250307,141900,302045760,16980,16980,16980,16980,4
20250307,141800,301977840,16990,16990,16990,16990,0
20250307,141700,301977840,16990,16990,16990,16990,0
20250307,141600,301977840,16990,16990,16990,16990,0
20250307,141500,301977840,16990,16990,16990,16990,0
20250307,141400,301977840,16990,16990,16990,16990,2
20250307,141300,301943860,17030,17000,17030,17000,11
20250307,141200,301756580,17000,17000,17000,17000,28
20250307,141100,301280580,17000,17000,17000,17000,5
20250307,141000,301195580,17000,17000,17000,17000,2
20250307,140900,301161580,17000,17000,17010,17000,14
20250307,140800,300923570,17040,17040,17040,17040,0
20250307,140700,300923570,17040,17040,17040,17040,0
20250307,140600,300923570,17040,17030,17040,17000,265
20250307,140500,296413860,17040,17040,17040,17040,0
20250307,140400,296413860,17040,17030,17040,17020,82
20250307,140300,295017770,17030,17040,17040,17030,25
20250307,140200,294592010,17050,17050,17050,17050,0
20250307,140100,294592010,17050,17050,17050,17050,2
20250307,140000,294557910,17060,17060,17060,17060,1
20250307,135900,294540850,17080,17080,17080,17080,0
20250307,135800,294540850,17080,17080,17080,17080,0
20250307,135700,294540850,17080,17080,17080,17080,0
20250307,135600,294540850,17080,17080,17080,17080,0
20250307,135500,294540850,17080,17040,17080,17040,122
20250307,135400,292457230,17030,17030,17030,17030,4
20250307,135300,292389110,17030,17030,17030,17030,0
20250307,135200,292389110,17030,17030,17030,17030,2
20250307,135100,292355050,17040,17040,17040,17040,0
20250307,135000,292355050,17040,17040,17040,17040,1
20250307,134900,292338010,17040,17040,17040,17040,1
20250307,134800,292320970,17025,17025,17025,17025,0
20250307,134700,292320970,17025,17025,17025,17025,0
20250307,134600,292320970,17025,17025,17025,17025,0
20250307,134500,292320970,17025,17025,17025,17025,4
20250307,134400,292252870,17025,17025,17025,17025,0
20250307,134300,292252870,17025,17025,17025,17025,4
20250307,134200,292184770,17020,17020,17020,17020,0
20250307,134100,292184770,17020,17020,17020,17020,2
20250307,134000,292150730,17030,17030,17030,17030,0
20250307,133900,292150730,17030,17030,17030,17030,0
20250307,133800,292150730,17030,17030,17030,17030,2
20250307,133700,292116670,17030,17030,17030,17030,0
20250307,133600,292116670,17030,17030,17030,17030,2
20250307,133500,292082610,17070,17070,17070,17070,0
20250307,133400,292082610,17070,17070,17070,17070,0
20250307,133300,292082610,17070,17070,17070,17070,0
20250307,133200,292082610,17070,17070,17070,17070,0
20250307,133100,292082610,17070,17030,17070,17030,38
20250307,133000,291435150,17070,17070,17070,17070,0
20250307,132900,291435150,17070,17030,17070,17020,297
20250307,132800,286375650,17040,17040,17060,17040,23
20250307,132700,285983710,17040,17040,17040,17040,0
20250307,132600,285983710,17040,17040,17040,17040,4
20250307,132500,285915550,17080,17070,17080,17070,11
20250307,132400,285727700,17070,17020,17070,17020,23
20250307,132300,285336110,17020,17020,17020,17020,0
20250307,132200,285336110,17020,17020,17020,17020,2
20250307,132100,285302070,17000,17040,17040,17000,100
20250307,132000,283600000,17040,17040,17040,17040,1
20250307,131900,283582960,17040,17040,17040,17040,1
20250307,131800,283565920,17040,17080,17080,17040,146
20250307,131700,281072360,17080,17080,17080,17080,0
20250307,131600,281072360,17080,17080,17080,17080,1
20250307,131500,281055280,17030,17030,17030,17030,6
20250307,131400,280953100,17030,17030,17030,17030,6
20250307,131300,280850920,17100,17090,17100,17090,100
20250307,131200,279141500,17090,17060,17090,17060,21
20250307,131100,278783020,17050,17020,17050,17020,1213
20250307,131000,258123670,17020,16970,17020,16960,232
20250307,130900,254186470,17020,17020,17020,17020,0
20250307,130800,254186470,17020,17000,17020,16950,275
20250307,130700,249517820,17010,17010,17010,17010,2
20250307,130600,249483800,17010,17010,17010,17010,0
20250307,130500,249483800,17010,17010,17010,17010,2
20250307,130400,249449780,17020,17020,17020,17020,2
20250307,130300,249415740,17020,17020,17020,17020,5
20250307,130200,249330640,17010,17010,17010,17010,2
20250307,130100,249296620,17010,17010,17010,17010,0
20250307,130000,249296620,17010,17010,17010,17010,39
20250307,125900,248633230,17010,17010,17010,17010,11
20250307,125800,248446120,17010,17010,17010,17010,2
20250307,125700,248412100,17020,17020,17020,17020,0
20250307,125600,248412100,17020,17020,17020,17020,187
20250307,125500,245229360,17010,17010,17010,17010,1
20250307,125400,245212350,17010,17010,17010,17010,0
20250307,125300,245212350,17010,17010,17010,17010,2
20250307,125200,245178330,17010,16990,17010,16990,80
20250307,125100,243818090,16980,16980,16980,16980,0
20250307,125000,243818090,16980,16980,16980,16980,1
20250307,124900,243801110,16980,16980,16980,16980,12
20250307,124800,243597350,16980,16980,16980,16980,6
20250307,124700,243495470,16970,16970,16970,16970,0
20250307,124600,243495470,16970,16970,16970,16970,0
20250307,124500,243495470,16970,16970,16970,16970,0
20250307,124400,243495470,16970,16970,16970,16970,0
20250307,124300,243495470,16970,16970,16970,16970,40
20250307,124200,242816670,16970,16970,16970,16970,4
20250307,124100,242748790,16970,16970,16970,16970,12
20250307,124000,242545150,16970,16970,16970,16970,0
20250307,123900,242545150,16970,16970,16970,16970,29
20250307,123800,242053020,16970,16970,16970,16970,0
20250307,123700,242053020,16970,16970,16970,16970,2
20250307,123600,242019080,16980,16980,16980,16980,3
20250307,123500,241968140,16970,16980,16980,16970,15
20250307,123400,241713450,16990,16990,16990,16990,0
20250307,123300,241713450,16990,16990,16990,16990,0
20250307,123200,241713450,16990,16990,16990,16990,874
20250307,123100,226864190,17000,17000,17000,17000,0
20250307,123000,226864190,17000,16990,17000,16990,271
20250307,122900,222257850,16990,17000,17000,16990,769
20250307,122800,209192380,16990,16990,16990,16990,52
20250307,122700,208308900,17000,17000,17000,17000,47
20250307,122600,207509900,16990,16990,16990,16990,189
20250307,122500,204298790,16990,16990,16990,16990,0
20250307,122400,204298790,16990,16990,16990,16990,0
20250307,122300,204298790,16990,16990,16990,16990,2
20250307,122200,204264810,17000,17000,17000,17000,0
20250307,122100,204264810,17000,16990,17000,16990,110
20250307,122000,202395690,17000,17000,17000,16990,112
20250307,121900,200492570,17000,17005,17005,16990,243
20250307,121800,196363315,17000,17000,17000,17000,0
20250307,121700,196363315,17000,17000,17000,17000,2
20250307,121600,196329315,17010,17010,17010,17010,0
20250307,121500,196329315,17010,17010,17010,17010,1
20250307,121400,196312305,17010,17010,17010,17010,22
20250307,121300,195938085,17010,17010,17010,17010,0
20250307,121200,195938085,17010,17020,17020,17010,7
20250307,121100,195818965,17020,17020,17020,17020,6
20250307,121000,195716845,17010,17010,17010,17010,2
20250307,120900,195682825,17020,17020,17020,17020,0
20250307,120800,195682825,17020,17010,17020,17010,18
20250307,120700,195376535,17010,17010,17010,17010,39
20250307,120600,194713145,17010,17000,17010,17000,19
20250307,120500,194389975,17010,17010,17010,17010,4
20250307,120400,194321935,17010,16990,17010,16990,314
20250307,120300,188985755,16990,16990,16990,16990,2
20250307,120200,188951775,17010,17010,17010,17010,3
20250307,120100,188900745,17000,16990,17000,16990,4
20250307,120000,188832775,17000,17000,17000,17000,1
20250307,115900,188815775,17020,17020,17020,17020,0
20250307,115800,188815775,17020,17020,17020,17020,0
20250307,115700,188815775,17020,17020,17020,17020,0
20250307,115600,188815775,17020,17020,17020,17020,0
20250307,115500,188815775,17020,16990,17020,16990,400
20250307,115400,182014495,16990,16990,17000,16990,143
20250307,115300,179584515,17000,17000,17000,17000,14
20250307,115200,179346515,17000,17000,17000,17000,50
20250307,115100,178496515,17020,17020,17020,17020,0
20250307,115000,178496515,17020,17010,17020,17010,17
20250307,114900,178207195,17010,17010,17010,17010,60
20250307,114800,177186595,17000,17000,17000,17000,0
20250307,114700,177186595,17000,17000,17000,17000,2
20250307,114600,177152595,17000,17000,17000,17000,0
20250307,114500,177152595,17000,17000,17000,17000,4
20250307,114400,177084595,17000,17000,17000,17000,0
20250307,114300,177084595,17000,17000,17000,17000,2
20250307,114200,177050595,17010,17000,17010,17000,2
20250307,114100,177016585,17000,17000,17000,17000,2
20250307,114000,176982585,17010,17010,17010,17010,0
20250307,113900,176982585,17010,17010,17010,17010,3
20250307,113800,176931555,17000,16990,17010,16990,30
20250307,113700,176421455,17000,17000,17000,17000,0
20250307,113600,176421455,17000,16990,17000,16990,253
20250307,113500,172122485,17000,16990,17000,16990,38
20250307,113400,171476785,17000,16990,17000,16990,52
20250307,113300,170593205,17000,17000,17000,17000,0
20250307,113200,170593205,17000,17000,17000,17000,1
20250307,113100,170576205,16990,16990,17000,16990,185
20250307,113000,167432335,17000,17000,17000,17000,15
20250307,112900,167177335,16990,16990,16990,16990,2
20250307,112800,167143355,17000,17000,17000,17000,0
20250307,112700,167143355,17000,17000,17000,17000,50
20250307,112600,166293355,17010,17010,17010,17010,0
20250307,112500,166293355,17010,17010,17010,17010,7
20250307,112400,166174285,17020,17010,17020,17010,3
20250307,112300,166123245,17020,17020,17020,17020,0
20250307,112200,166123245,17020,17020,17020,17020,0
20250307,112100,166123245,17020,17020,17020,17020,0
20250307,112000,166123245,17020,17000,17030,17000,220
20250307,111900,162382025,17000,16980,17000,16980,340
20250307,111800,156603315,16990,16990,16990,16990,0
20250307,111700,156603315,16990,16970,16990,16970,100
20250307,111600,154904355,16960,16960,16960,16960,1
20250307,111500,154887395,16960,16960,16960,16960,1
20250307,111400,154870435,16970,16980,16980,16970,75
20250307,111300,153596945,16990,16980,16990,16980,3
20250307,111200,153545995,16980,16980,16980,16980,0
20250307,111100,153545995,16980,16990,16990,16980,11
20250307,111000,153359125,16980,16980,16980,16980,44
20250307,110900,152612005,16990,16990,16990,16990,0
20250307,110800,152612005,16990,16990,16990,16990,0
20250307,110700,152612005,16990,16980,16990,16980,2
20250307,110600,152578035,16980,16990,16990,16980,3
20250307,110500,152527085,17000,16990,17000,16990,625
20250307,110400,141903085,16980,16980,16980,16980,2
20250307,110300,141869125,17010,17010,17010,17010,0
20250307,110200,141869125,17010,16990,17010,16990,172
20250307,110100,138946295,17000,17000,17000,17000,0
20250307,110000,138946295,17000,16990,17000,16990,9
20250307,105900,138793315,16990,16990,16990,16990,0
20250307,105800,138793315,16990,16990,16990,16990,0
20250307,105700,138793315,16990,16990,16990,16990,2
20250307,105600,138759335,16980,16980,16980,16980,0
20250307,105500,138759335,16980,16980,16980,16980,2
20250307,105400,138725375,16990,16990,16990,16990,0
20250307,105300,138725375,16990,16980,16990,16980,3
20250307,105200,138674425,17000,17000,17000,17000,0
20250307,105100,138674425,17000,17000,17000,17000,0
20250307,105000,138674425,17000,16960,17000,16960,69
20250307,104900,137502665,16960,16960,16960,16960,0
20250307,104800,137502665,16960,16960,16960,16960,2
20250307,104700,137468745,16980,16980,16980,16980,2
20250307,104600,137434785,17000,17000,17000,17000,0
20250307,104500,137434785,17000,17000,17000,17000,0
20250307,104400,137434785,17000,17000,17000,17000,0
20250307,104300,137434785,17000,16990,17000,16990,2
20250307,104200,137400795,16980,16970,16980,16970,4
20250307,104100,137332895,16960,16960,16960,16960,0
20250307,104000,137332895,16960,16960,16960,16960,0
20250307,103900,137332895,16960,16960,16960,16960,5
20250307,103800,137248095,16990,16990,16990,16990,0
20250307,103700,137248095,16990,16980,16990,16980,6
20250307,103600,137146205,16980,16980,16980,16980,29
20250307,103500,136653785,16960,16960,16960,16960,0
20250307,103400,136653785,16960,16960,16960,16960,0
20250307,103300,136653785,16960,16960,16960,16960,1
20250307,103200,136636825,17000,17000,17000,17000,0
20250307,103100,136636825,17000,16970,17000,16970,5
20250307,103000,136551855,16970,16960,16970,16960,6
20250307,102900,136450085,16960,16960,16960,16960,4
20250307,102800,136382245,16960,16960,16960,16960,1
20250307,102700,136365285,17000,17000,17000,17000,0
20250307,102600,136365285,17000,17000,17000,17000,0
20250307,102500,136365285,17000,17000,17000,17000,0
20250307,102400,136365285,17000,17000,17000,17000,0
20250307,102300,136365285,17000,17000,17000,17000,0
20250307,102200,136365285,17000,16920,17000,16900,1212
20250307,102100,115865375,16920,16920,16920,16920,2
20250307,102000,115831535,16920,16920,16920,16920,0
20250307,101900,115831535,16920,16920,16920,16920,2
20250307,101800,115797695,16920,16920,16920,16920,5
20250307,101700,115713095,16930,16920,16930,16920,18
20250307,101600,115408435,16930,16930,16930,16930,0
20250307,101500,115408435,16930,16920,16930,16920,3
20250307,101400,115357665,16930,16930,16930,16930,0
20250307,101300,115357665,16930,16920,16930,16920,1004
20250307,101200,98369635,16890,16920,16920,16890,901
20250307,101100,83150755,16930,16930,16930,16930,0
20250307,101000,83150755,16930,16910,16930,16900,131
20250307,100900,80936365,16920,16920,16920,16920,13
20250307,100800,80716405,16920,16920,16920,16920,1
20250307,100700,80699485,16910,16910,16910,16910,2
20250307,100600,80665665,16940,16925,16940,16920,137
20250307,100500,78346880,16930,16940,16940,16930,23
20250307,100400,77957380,16940,16940,16940,16940,0
20250307,100300,77957380,16940,16940,16940,16940,0
20250307,100200,77957380,16940,16950,16950,16940,34
20250307,100100,77381320,16960,16950,16960,16950,5
20250307,100000,77296540,16960,16960,16960,16960,2
20250307,095900,77262620,16980,16980,16980,16980,0
20250307,095800,77262620,16980,16980,16980,16980,0
20250307,095700,77262620,16980,16980,16980,16980,0
20250307,095600,77262620,16980,16960,16980,16960,93
20250307,095500,75684680,16990,16990,16990,16990,0
20250307,095400,75684680,16990,16990,16990,16990,0
20250307,095300,75684680,16990,16990,16990,16990,0
20250307,095200,75684680,16990,16975,16990,16960,68
20250307,095100,74530450,16990,16990,16990,16990,4
20250307,095000,74462490,17000,17000,17000,17000,0
20250307,094900,74462490,17000,16980,17000,16970,67
20250307,094800,73324820,17020,17020,17020,17020,0
20250307,094700,73324820,17020,17020,17020,17020,0
20250307,094600,73324820,17020,17010,17020,17010,4
20250307,094500,73256750,17020,17020,17020,16970,14
20250307,094400,73018970,17030,17030,17030,17030,0
20250307,094300,73018970,17030,17020,17030,17020,17
20250307,094200,72729480,17030,17030,17030,17030,32
20250307,094100,72184520,17040,16980,17040,16980,476
20250307,094000,64098820,16980,16980,16980,16980,2
20250307,093900,64064860,16990,16970,16990,16970,27
20250307,093800,63606170,16940,16990,16990,16940,8
20250307,093700,63470300,16990,16990,16990,16990,13
20250307,093600,63249430,16980,16980,16980,16980,1
20250307,093500,63232450,16980,16980,16980,16980,0
20250307,093400,63232450,16980,16980,16980,16980,0
20250307,093300,63232450,16980,16980,16980,16980,0
20250307,093200,63232450,16980,16910,16980,16910,21
20250307,093100,62876460,16910,16870,16910,16870,596
20250307,093000,52816490,16850,16850,16850,16850,449
20250307,092900,45250840,16870,16870,16870,16870,0
20250307,092800,45250840,16870,16870,16870,16870,0
20250307,092700,45250840,16870,16870,16870,16870,0
20250307,092600,45250840,16870,16870,16870,16870,0
20250307,092500,45250840,16870,16870,16870,16870,0
20250307,092400,45250840,16870,16850,16870,16850,492
20250307,092300,36956620,16850,16850,16850,16850,1064
20250307,092200,19028220,16850,16840,16850,16840,106
20250307,092100,17242300,16840,16840,16840,16840,1
20250307,092000,17225460,16780,16810,16810,16780,95
20250307,091900,15631290,16780,16810,16810,16780,144
20250307,091800,13212210,16810,16820,16820,16810,120
20250307,091700,11193970,16840,16840,16840,16840,51
20250307,091600,10335130,16840,16840,16840,16840,0
20250307,091500,10335130,16840,16840,16840,16840,75
20250307,091400,9072130,16840,16840,16840,16840,0
20250307,091300,9072130,16840,16840,16840,16840,1
20250307,091200,9055290,16800,16800,16800,16800,0
20250307,091100,9055290,16800,16800,16800,16800,0
20250307,091000,9055290,16800,16800,16800,16800,5
20250307,090900,8971290,16780,16780,16780,16780,119
20250307,090800,6974470,16780,16780,16780,16780,0
20250307,090700,6974470,16780,16780,16780,16780,0
20250307,090600,6974470,16780,16790,16790,16780,200
20250307,090500,3618230,16780,16780,16780,16780,0
20250307,090400,3618230,16780,16780,16780,16780,0
20250307,090300,3618230,16780,16780,16780,16780,68
20250307,090200,2477190,16780,16780,16780,16780,0
20250307,090100,2477190,16780,16780,16780,16780,0
20250307,090000,2477190,16780,16910,16910,16780,147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 193100 394535890 16920 16920 16920 16920 333
3 20250307 193000 394535890 16920 16920 16920 16920 0
4 20250307 192900 394535890 16920 16920 16920 16920 0
5 20250307 192800 394535890 16920 16920 16920 16920 0
6 20250307 192700 394535890 16920 16920 16920 16920 0
7 20250307 192600 394535890 16920 16920 16920 16920 0
8 20250307 192500 394535890 16920 16920 16920 16920 0
9 20250307 192400 394535890 16920 16920 16920 16920 0
10 20250307 192300 394535890 16920 16920 16920 16920 0
11 20250307 192200 394535890 16920 16920 16920 16920 0
12 20250307 192100 394535890 16920 16920 16920 16920 0
13 20250307 192000 394535890 16920 16920 16920 16920 0
14 20250307 191900 394535890 16920 16920 16920 16920 0
15 20250307 191800 394535890 16920 16920 16920 16920 0
16 20250307 191700 394535890 16920 16920 16920 16920 0
17 20250307 191600 394535890 16920 16920 16920 16920 0
18 20250307 191500 394535890 16920 16920 16920 16920 0
19 20250307 191400 394535890 16920 16920 16920 16920 0
20 20250307 191300 394535890 16920 16920 16920 16920 0
21 20250307 191200 394535890 16920 16920 16920 16920 0
22 20250307 191100 394535890 16920 16920 16920 16920 0
23 20250307 191000 394535890 16920 16920 16920 16920 0
24 20250307 190900 394535890 16920 16920 16920 16920 0
25 20250307 190800 394535890 16920 16920 16920 16920 0
26 20250307 190700 394535890 16920 16920 16920 16920 0
27 20250307 190600 394535890 16920 16920 16920 16920 0
28 20250307 190500 394535890 16920 16920 16920 16920 0
29 20250307 190400 394535890 16920 16920 16920 16920 0
30 20250307 190300 394535890 16920 16920 16920 16920 0
31 20250307 190200 394535890 16920 16920 16920 16920 0
32 20250307 190100 394535890 16920 16920 16920 16920 333
33 20250307 190000 394535890 16920 16920 16920 16920 0
34 20250307 185900 394535890 16920 16920 16920 16920 0
35 20250307 185800 394535890 16920 16920 16920 16920 0
36 20250307 185700 394535890 16920 16920 16920 16920 0
37 20250307 185600 394535890 16920 16920 16920 16920 0
38 20250307 185500 394535890 16920 16920 16920 16920 0
39 20250307 185400 394535890 16920 16920 16920 16920 0
40 20250307 185300 394535890 16920 16920 16920 16920 0
41 20250307 185200 394535890 16920 16920 16920 16920 0
42 20250307 185100 394535890 16920 16920 16920 16920 0
43 20250307 185000 394535890 16920 16920 16920 16920 0
44 20250307 184900 394535890 16920 16920 16920 16920 0
45 20250307 184800 394535890 16920 16920 16920 16920 0
46 20250307 184700 394535890 16920 16920 16920 16920 0
47 20250307 184600 394535890 16920 16920 16920 16920 0
48 20250307 184500 394535890 16920 16920 16920 16920 0
49 20250307 184400 394535890 16920 16920 16920 16920 0
50 20250307 184300 394535890 16920 16920 16920 16920 0
51 20250307 184200 394535890 16920 16920 16920 16920 0
52 20250307 184100 394535890 16920 16920 16920 16920 0
53 20250307 184000 394535890 16920 16920 16920 16920 0
54 20250307 183900 394535890 16920 16920 16920 16920 0
55 20250307 183800 394535890 16920 16920 16920 16920 0
56 20250307 183700 394535890 16920 16920 16920 16920 0
57 20250307 183600 394535890 16920 16920 16920 16920 0
58 20250307 183500 394535890 16920 16920 16920 16920 0
59 20250307 183400 394535890 16920 16920 16920 16920 0
60 20250307 183300 394535890 16920 16920 16920 16920 0
61 20250307 183200 394535890 16920 16920 16920 16920 0
62 20250307 183100 394535890 16920 16920 16920 16920 333
63 20250307 183000 394535890 16920 16920 16920 16920 0
64 20250307 182900 394535890 16920 16920 16920 16920 0
65 20250307 182800 394535890 16920 16920 16920 16920 0
66 20250307 182700 394535890 16920 16920 16920 16920 0
67 20250307 182600 394535890 16920 16920 16920 16920 0
68 20250307 182500 394535890 16920 16920 16920 16920 0
69 20250307 182400 394535890 16920 16920 16920 16920 0
70 20250307 182300 394535890 16920 16920 16920 16920 0
71 20250307 182200 394535890 16920 16920 16920 16920 0
72 20250307 182100 394535890 16920 16920 16920 16920 0
73 20250307 182000 394535890 16920 16920 16920 16920 0
74 20250307 181900 394535890 16920 16920 16920 16920 0
75 20250307 181800 394535890 16920 16920 16920 16920 0
76 20250307 181700 394535890 16920 16920 16920 16920 0
77 20250307 181600 394535890 16920 16920 16920 16920 0
78 20250307 181500 394535890 16920 16920 16920 16920 0
79 20250307 181400 394535890 16920 16920 16920 16920 0
80 20250307 181300 394535890 16920 16920 16920 16920 0
81 20250307 181200 394535890 16920 16920 16920 16920 0
82 20250307 181100 394535890 16920 16920 16920 16920 0
83 20250307 181000 394535890 16920 16920 16920 16920 0
84 20250307 180900 394535890 16920 16920 16920 16920 0
85 20250307 180800 394535890 16920 16920 16920 16920 0
86 20250307 180700 394535890 16920 16920 16920 16920 0
87 20250307 180600 394535890 16920 16920 16920 16920 0
88 20250307 180500 394535890 16920 16920 16920 16920 0
89 20250307 180400 394535890 16920 16920 16920 16920 0
90 20250307 180300 394535890 16920 16920 16920 16920 0
91 20250307 180200 394535890 16920 16920 16920 16920 0
92 20250307 180100 394535890 16920 16920 16920 16920 333
93 20250307 180000 394535890 16920 16920 16920 16920 0
94 20250307 175900 394535890 16920 16920 16920 16920 0
95 20250307 175800 394535890 16920 16920 16920 16920 0
96 20250307 175700 394535890 16920 16920 16920 16920 0
97 20250307 175600 394535890 16920 16920 16920 16920 0
98 20250307 175500 394535890 16920 16920 16920 16920 0
99 20250307 175400 394535890 16920 16920 16920 16920 0
100 20250307 175300 394535890 16920 16920 16920 16920 0
101 20250307 175200 394535890 16920 16920 16920 16920 0
102 20250307 175100 394535890 16920 16920 16920 16920 0
103 20250307 175000 394535890 16920 16920 16920 16920 0
104 20250307 174900 394535890 16920 16920 16920 16920 0
105 20250307 174800 394535890 16920 16920 16920 16920 0
106 20250307 174700 394535890 16920 16920 16920 16920 0
107 20250307 174600 394535890 16920 16920 16920 16920 0
108 20250307 174500 394535890 16920 16920 16920 16920 0
109 20250307 174400 394535890 16920 16920 16920 16920 0
110 20250307 174300 394535890 16920 16920 16920 16920 0
111 20250307 174200 394535890 16920 16920 16920 16920 0
112 20250307 174100 394535890 16920 16920 16920 16920 0
113 20250307 174000 394535890 16920 16920 16920 16920 0
114 20250307 173900 394535890 16920 16920 16920 16920 0
115 20250307 173800 394535890 16920 16920 16920 16920 0
116 20250307 173700 394535890 16920 16920 16920 16920 0
117 20250307 173600 394535890 16920 16920 16920 16920 0
118 20250307 173500 394535890 16920 16920 16920 16920 0
119 20250307 173400 394535890 16920 16920 16920 16920 0
120 20250307 173300 394535890 16920 16920 16920 16920 0
121 20250307 173200 394535890 16920 16920 16920 16920 0
122 20250307 173100 394535890 16920 16920 16920 16920 333
123 20250307 173000 394535890 16920 16920 16920 16920 0
124 20250307 172900 394535890 16920 16920 16920 16920 0
125 20250307 172800 394535890 16920 16920 16920 16920 0
126 20250307 172700 394535890 16920 16920 16920 16920 0
127 20250307 172600 394535890 16920 16920 16920 16920 0
128 20250307 172500 394535890 16920 16920 16920 16920 0
129 20250307 172400 394535890 16920 16920 16920 16920 0
130 20250307 172300 394535890 16920 16920 16920 16920 0
131 20250307 172200 394535890 16920 16920 16920 16920 0
132 20250307 172100 394535890 16920 16920 16920 16920 0
133 20250307 172000 394535890 16920 16920 16920 16920 0
134 20250307 171900 394535890 16920 16920 16920 16920 0
135 20250307 171800 394535890 16920 16920 16920 16920 0
136 20250307 171700 394535890 16920 16920 16920 16920 0
137 20250307 171600 394535890 16920 16920 16920 16920 0
138 20250307 171500 394535890 16920 16920 16920 16920 0
139 20250307 171400 394535890 16920 16920 16920 16920 0
140 20250307 171300 394535890 16920 16920 16920 16920 0
141 20250307 171200 394535890 16920 16920 16920 16920 0
142 20250307 171100 394535890 16920 16920 16920 16920 0
143 20250307 171000 394535890 16920 16920 16920 16920 0
144 20250307 170900 394535890 16920 16920 16920 16920 0
145 20250307 170800 394535890 16920 16920 16920 16920 0
146 20250307 170700 394535890 16920 16920 16920 16920 0
147 20250307 170600 394535890 16920 16920 16920 16920 0
148 20250307 170500 394535890 16920 16920 16920 16920 0
149 20250307 170400 394535890 16920 16920 16920 16920 0
150 20250307 170300 394535890 16920 16920 16920 16920 0
151 20250307 170200 394535890 16920 16920 16920 16920 0
152 20250307 170100 394535890 16920 16920 16920 16920 333
153 20250307 170000 394535890 16920 16920 16920 16920 0
154 20250307 165900 394535890 16920 16920 16920 16920 0
155 20250307 165800 394535890 16920 16920 16920 16920 0
156 20250307 165700 394535890 16920 16920 16920 16920 0
157 20250307 165600 394535890 16920 16920 16920 16920 0
158 20250307 165500 394535890 16920 16920 16920 16920 0
159 20250307 165400 394535890 16920 16920 16920 16920 0
160 20250307 165300 394535890 16920 16920 16920 16920 0
161 20250307 165200 394535890 16920 16920 16920 16920 0
162 20250307 165100 394535890 16920 16920 16920 16920 0
163 20250307 165000 394535890 16920 16920 16920 16920 0
164 20250307 164900 394535890 16920 16920 16920 16920 0
165 20250307 164800 394535890 16920 16920 16920 16920 0
166 20250307 164700 394535890 16920 16920 16920 16920 0
167 20250307 164600 394535890 16920 16920 16920 16920 0
168 20250307 164500 394535890 16920 16920 16920 16920 0
169 20250307 164400 394535890 16920 16920 16920 16920 0
170 20250307 164300 394535890 16920 16920 16920 16920 0
171 20250307 164200 394535890 16920 16920 16920 16920 0
172 20250307 164100 394535890 16920 16920 16920 16920 0
173 20250307 164000 394535890 16920 16920 16920 16920 0
174 20250307 163900 394535890 16920 16920 16920 16920 0
175 20250307 163800 394535890 16920 16920 16920 16920 0
176 20250307 163700 394535890 16920 16920 16920 16920 0
177 20250307 163600 394535890 16920 16920 16920 16920 0
178 20250307 163500 394535890 16920 16920 16920 16920 0
179 20250307 163400 394535890 16920 16920 16920 16920 0
180 20250307 163300 394535890 16920 16920 16920 16920 0
181 20250307 163200 394535890 16920 16920 16920 16920 0
182 20250307 163100 394535890 16920 16920 16920 16920 333
183 20250307 163000 394535890 16920 16920 16920 16920 0
184 20250307 162900 394535890 16920 16920 16920 16920 0
185 20250307 162800 394535890 16920 16920 16920 16920 0
186 20250307 162700 394535890 16920 16920 16920 16920 0
187 20250307 162600 394535890 16920 16920 16920 16920 0
188 20250307 162500 394535890 16920 16920 16920 16920 0
189 20250307 162400 394535890 16920 16920 16920 16920 0
190 20250307 162300 394535890 16920 16920 16920 16920 0
191 20250307 162200 394535890 16920 16920 16920 16920 0
192 20250307 162100 394535890 16920 16920 16920 16920 0
193 20250307 162000 394535890 16920 16920 16920 16920 0
194 20250307 161900 394535890 16920 16920 16920 16920 0
195 20250307 161800 394535890 16920 16920 16920 16920 0
196 20250307 161700 394535890 16920 16920 16920 16920 0
197 20250307 161600 394535890 16920 16920 16920 16920 0
198 20250307 161500 394535890 16920 16920 16920 16920 0
199 20250307 161400 394535890 16920 16920 16920 16920 0
200 20250307 161300 394535890 16920 16920 16920 16920 0
201 20250307 161200 394535890 16920 16920 16920 16920 0
202 20250307 161100 394535890 16920 16920 16920 16920 0
203 20250307 161000 394535890 16920 16920 16920 16920 0
204 20250307 160900 394535890 16920 16920 16920 16920 0
205 20250307 160800 394535890 16920 16920 16920 16920 0
206 20250307 160700 394535890 16920 16920 16920 16920 0
207 20250307 160600 394535890 16920 16920 16920 16920 0
208 20250307 160500 394535890 16920 16920 16920 16920 0
209 20250307 160400 394535890 16920 16920 16920 16920 0
210 20250307 160300 394535890 16920 16920 16920 16920 0
211 20250307 160200 394535890 16920 16920 16920 16920 0
212 20250307 160100 394535890 16920 16920 16920 16920 333
213 20250307 160000 394535890 16920 16920 16920 16920 0
214 20250307 155900 394535890 16920 16920 16920 16920 0
215 20250307 155800 394535890 16920 16920 16920 16920 0
216 20250307 155700 394535890 16920 16920 16920 16920 0
217 20250307 155600 394535890 16920 16920 16920 16920 0
218 20250307 155500 394535890 16920 16920 16920 16920 0
219 20250307 155400 394535890 16920 16920 16920 16920 0
220 20250307 155300 394535890 16920 16920 16920 16920 0
221 20250307 155200 394535890 16920 16920 16920 16920 0
222 20250307 155100 394535890 16920 16920 16920 16920 0
223 20250307 155000 394535890 16920 16920 16920 16920 0
224 20250307 154900 394535890 16920 16920 16920 16920 0
225 20250307 154800 394535890 16920 16920 16920 16920 0
226 20250307 154700 394535890 16920 16920 16920 16920 0
227 20250307 154600 394535890 16920 16920 16920 16920 0
228 20250307 154500 394535890 16920 16920 16920 16920 0
229 20250307 154400 394535890 16920 16920 16920 16920 0
230 20250307 154300 394535890 16920 16920 16920 16920 0
231 20250307 154200 394535890 16920 16920 16920 16920 0
232 20250307 154100 394535890 16920 16920 16920 16920 0
233 20250307 154000 394535890 16920 16920 16920 16920 0
234 20250307 153900 394535890 16920 16920 16920 16920 0
235 20250307 153800 394535890 16920 16920 16920 16920 0
236 20250307 153700 394535890 16920 16920 16920 16920 0
237 20250307 153600 394535890 16920 16920 16920 16920 0
238 20250307 153500 394535890 16920 16920 16920 16920 0
239 20250307 153400 394535890 16920 16920 16920 16920 0
240 20250307 153300 394535890 16920 16920 16920 16920 0
241 20250307 153200 394535890 16920 16920 16920 16920 0
242 20250307 153100 394535890 16920 16920 16920 16920 333
243 20250307 153000 394535890 16920 16920 16920 16920 333
244 20250307 152900 388901530 16940 16940 16940 16940 0
245 20250307 152800 388901530 16940 16940 16940 16940 0
246 20250307 152700 388901530 16940 16940 16940 16940 0
247 20250307 152600 388901530 16940 16940 16940 16940 0
248 20250307 152500 388901530 16940 16940 16940 16940 0
249 20250307 152400 388901530 16940 16940 16940 16940 0
250 20250307 152300 388901530 16940 16940 16940 16940 0
251 20250307 152200 388901530 16940 16940 16940 16940 0
252 20250307 152100 388901530 16940 16940 16940 16940 0
253 20250307 152000 388901530 16940 16940 16940 16940 0
254 20250307 151900 388901530 16940 16900 16940 16900 5
255 20250307 151800 388816910 16940 16940 16940 16900 8
256 20250307 151700 388681430 16940 16920 16940 16890 27
257 20250307 151600 388224840 16950 16920 16950 16910 71
258 20250307 151500 387023030 16930 16940 16940 16930 44
259 20250307 151400 386278060 16950 16950 16950 16950 2
260 20250307 151300 386244160 16930 16930 16930 16930 0
261 20250307 151200 386244160 16930 16930 16930 16930 0
262 20250307 151100 386244160 16930 16930 16930 16930 3
263 20250307 151000 386193370 16940 16940 16940 16940 1
264 20250307 150900 386176430 16930 16930 16930 16930 4
265 20250307 150800 386108710 16950 16950 16950 16950 0
266 20250307 150700 386108710 16950 16950 16950 16950 0
267 20250307 150600 386108710 16950 16950 16950 16950 0
268 20250307 150500 386108710 16950 16950 16950 16950 0
269 20250307 150400 386108710 16950 16920 16950 16880 219
270 20250307 150300 382404990 16920 16920 16920 16920 17
271 20250307 150200 382117350 16950 16950 16950 16950 0
272 20250307 150100 382117350 16950 16950 16950 16950 2
273 20250307 150000 382083450 16980 16980 16980 16980 0
274 20250307 145900 382083450 16980 16980 16980 16980 0
275 20250307 145800 382083450 16980 16910 16980 16870 1236
276 20250307 145700 361204020 16980 16940 16980 16920 868
277 20250307 145600 346508450 16940 16940 16940 16940 0
278 20250307 145500 346508450 16940 16940 16940 16940 2
279 20250307 145400 346474570 16970 16970 16970 16970 0
280 20250307 145300 346474570 16970 16970 16970 16970 0
281 20250307 145200 346474570 16970 16970 16970 16970 0
282 20250307 145100 346474570 16970 16970 16970 16970 1
283 20250307 145000 346457600 16960 16920 16960 16920 442
284 20250307 144900 338969860 16930 16950 16950 16930 60
285 20250307 144800 337954040 16950 16950 16950 16950 214
286 20250307 144700 334326740 16950 16930 16950 16920 970
287 20250307 144600 317905780 16930 16930 16930 16930 2
288 20250307 144500 317871920 16950 16950 16950 16950 0
289 20250307 144400 317871920 16950 16930 16950 16930 144
290 20250307 144300 315433340 16950 16950 16950 16950 0
291 20250307 144200 315433340 16950 16940 16950 16940 3
292 20250307 144100 315382510 16950 16950 16950 16950 0
293 20250307 144000 315382510 16950 16950 16950 16950 0
294 20250307 143900 315382510 16950 16950 16950 16950 0
295 20250307 143800 315382510 16950 16960 16960 16950 80
296 20250307 143700 314026380 16950 16950 16950 16950 3
297 20250307 143600 313975530 16960 16960 16960 16960 1
298 20250307 143500 313958570 16950 16950 16950 16950 3
299 20250307 143400 313907720 16950 16950 16950 16950 1
300 20250307 143300 313890770 16950 16950 16950 16950 1
301 20250307 143200 313873820 16970 16970 16970 16970 0
302 20250307 143100 313873820 16970 16970 16970 16970 1
303 20250307 143000 313856850 16960 16970 16970 16960 2
304 20250307 142900 313822920 16990 16990 16990 16990 0
305 20250307 142800 313822920 16990 16990 16990 16990 0
306 20250307 142700 313822920 16990 16990 16990 16990 1
307 20250307 142600 313805930 16940 16940 16940 16940 8
308 20250307 142500 313670410 17010 17010 17010 17010 0
309 20250307 142400 313670410 17010 16960 17010 16920 681
310 20250307 142300 302130640 16970 16970 16970 16970 0
311 20250307 142200 302130640 16970 16970 16970 16970 0
312 20250307 142100 302130640 16970 16980 16980 16970 5
313 20250307 142000 302045760 16980 16980 16980 16980 0
314 20250307 141900 302045760 16980 16980 16980 16980 4
315 20250307 141800 301977840 16990 16990 16990 16990 0
316 20250307 141700 301977840 16990 16990 16990 16990 0
317 20250307 141600 301977840 16990 16990 16990 16990 0
318 20250307 141500 301977840 16990 16990 16990 16990 0
319 20250307 141400 301977840 16990 16990 16990 16990 2
320 20250307 141300 301943860 17030 17000 17030 17000 11
321 20250307 141200 301756580 17000 17000 17000 17000 28
322 20250307 141100 301280580 17000 17000 17000 17000 5
323 20250307 141000 301195580 17000 17000 17000 17000 2
324 20250307 140900 301161580 17000 17000 17010 17000 14
325 20250307 140800 300923570 17040 17040 17040 17040 0
326 20250307 140700 300923570 17040 17040 17040 17040 0
327 20250307 140600 300923570 17040 17030 17040 17000 265
328 20250307 140500 296413860 17040 17040 17040 17040 0
329 20250307 140400 296413860 17040 17030 17040 17020 82
330 20250307 140300 295017770 17030 17040 17040 17030 25
331 20250307 140200 294592010 17050 17050 17050 17050 0
332 20250307 140100 294592010 17050 17050 17050 17050 2
333 20250307 140000 294557910 17060 17060 17060 17060 1
334 20250307 135900 294540850 17080 17080 17080 17080 0
335 20250307 135800 294540850 17080 17080 17080 17080 0
336 20250307 135700 294540850 17080 17080 17080 17080 0
337 20250307 135600 294540850 17080 17080 17080 17080 0
338 20250307 135500 294540850 17080 17040 17080 17040 122
339 20250307 135400 292457230 17030 17030 17030 17030 4
340 20250307 135300 292389110 17030 17030 17030 17030 0
341 20250307 135200 292389110 17030 17030 17030 17030 2
342 20250307 135100 292355050 17040 17040 17040 17040 0
343 20250307 135000 292355050 17040 17040 17040 17040 1
344 20250307 134900 292338010 17040 17040 17040 17040 1
345 20250307 134800 292320970 17025 17025 17025 17025 0
346 20250307 134700 292320970 17025 17025 17025 17025 0
347 20250307 134600 292320970 17025 17025 17025 17025 0
348 20250307 134500 292320970 17025 17025 17025 17025 4
349 20250307 134400 292252870 17025 17025 17025 17025 0
350 20250307 134300 292252870 17025 17025 17025 17025 4
351 20250307 134200 292184770 17020 17020 17020 17020 0
352 20250307 134100 292184770 17020 17020 17020 17020 2
353 20250307 134000 292150730 17030 17030 17030 17030 0
354 20250307 133900 292150730 17030 17030 17030 17030 0
355 20250307 133800 292150730 17030 17030 17030 17030 2
356 20250307 133700 292116670 17030 17030 17030 17030 0
357 20250307 133600 292116670 17030 17030 17030 17030 2
358 20250307 133500 292082610 17070 17070 17070 17070 0
359 20250307 133400 292082610 17070 17070 17070 17070 0
360 20250307 133300 292082610 17070 17070 17070 17070 0
361 20250307 133200 292082610 17070 17070 17070 17070 0
362 20250307 133100 292082610 17070 17030 17070 17030 38
363 20250307 133000 291435150 17070 17070 17070 17070 0
364 20250307 132900 291435150 17070 17030 17070 17020 297
365 20250307 132800 286375650 17040 17040 17060 17040 23
366 20250307 132700 285983710 17040 17040 17040 17040 0
367 20250307 132600 285983710 17040 17040 17040 17040 4
368 20250307 132500 285915550 17080 17070 17080 17070 11
369 20250307 132400 285727700 17070 17020 17070 17020 23
370 20250307 132300 285336110 17020 17020 17020 17020 0
371 20250307 132200 285336110 17020 17020 17020 17020 2
372 20250307 132100 285302070 17000 17040 17040 17000 100
373 20250307 132000 283600000 17040 17040 17040 17040 1
374 20250307 131900 283582960 17040 17040 17040 17040 1
375 20250307 131800 283565920 17040 17080 17080 17040 146
376 20250307 131700 281072360 17080 17080 17080 17080 0
377 20250307 131600 281072360 17080 17080 17080 17080 1
378 20250307 131500 281055280 17030 17030 17030 17030 6
379 20250307 131400 280953100 17030 17030 17030 17030 6
380 20250307 131300 280850920 17100 17090 17100 17090 100
381 20250307 131200 279141500 17090 17060 17090 17060 21
382 20250307 131100 278783020 17050 17020 17050 17020 1213
383 20250307 131000 258123670 17020 16970 17020 16960 232
384 20250307 130900 254186470 17020 17020 17020 17020 0
385 20250307 130800 254186470 17020 17000 17020 16950 275
386 20250307 130700 249517820 17010 17010 17010 17010 2
387 20250307 130600 249483800 17010 17010 17010 17010 0
388 20250307 130500 249483800 17010 17010 17010 17010 2
389 20250307 130400 249449780 17020 17020 17020 17020 2
390 20250307 130300 249415740 17020 17020 17020 17020 5
391 20250307 130200 249330640 17010 17010 17010 17010 2
392 20250307 130100 249296620 17010 17010 17010 17010 0
393 20250307 130000 249296620 17010 17010 17010 17010 39
394 20250307 125900 248633230 17010 17010 17010 17010 11
395 20250307 125800 248446120 17010 17010 17010 17010 2
396 20250307 125700 248412100 17020 17020 17020 17020 0
397 20250307 125600 248412100 17020 17020 17020 17020 187
398 20250307 125500 245229360 17010 17010 17010 17010 1
399 20250307 125400 245212350 17010 17010 17010 17010 0
400 20250307 125300 245212350 17010 17010 17010 17010 2
401 20250307 125200 245178330 17010 16990 17010 16990 80
402 20250307 125100 243818090 16980 16980 16980 16980 0
403 20250307 125000 243818090 16980 16980 16980 16980 1
404 20250307 124900 243801110 16980 16980 16980 16980 12
405 20250307 124800 243597350 16980 16980 16980 16980 6
406 20250307 124700 243495470 16970 16970 16970 16970 0
407 20250307 124600 243495470 16970 16970 16970 16970 0
408 20250307 124500 243495470 16970 16970 16970 16970 0
409 20250307 124400 243495470 16970 16970 16970 16970 0
410 20250307 124300 243495470 16970 16970 16970 16970 40
411 20250307 124200 242816670 16970 16970 16970 16970 4
412 20250307 124100 242748790 16970 16970 16970 16970 12
413 20250307 124000 242545150 16970 16970 16970 16970 0
414 20250307 123900 242545150 16970 16970 16970 16970 29
415 20250307 123800 242053020 16970 16970 16970 16970 0
416 20250307 123700 242053020 16970 16970 16970 16970 2
417 20250307 123600 242019080 16980 16980 16980 16980 3
418 20250307 123500 241968140 16970 16980 16980 16970 15
419 20250307 123400 241713450 16990 16990 16990 16990 0
420 20250307 123300 241713450 16990 16990 16990 16990 0
421 20250307 123200 241713450 16990 16990 16990 16990 874
422 20250307 123100 226864190 17000 17000 17000 17000 0
423 20250307 123000 226864190 17000 16990 17000 16990 271
424 20250307 122900 222257850 16990 17000 17000 16990 769
425 20250307 122800 209192380 16990 16990 16990 16990 52
426 20250307 122700 208308900 17000 17000 17000 17000 47
427 20250307 122600 207509900 16990 16990 16990 16990 189
428 20250307 122500 204298790 16990 16990 16990 16990 0
429 20250307 122400 204298790 16990 16990 16990 16990 0
430 20250307 122300 204298790 16990 16990 16990 16990 2
431 20250307 122200 204264810 17000 17000 17000 17000 0
432 20250307 122100 204264810 17000 16990 17000 16990 110
433 20250307 122000 202395690 17000 17000 17000 16990 112
434 20250307 121900 200492570 17000 17005 17005 16990 243
435 20250307 121800 196363315 17000 17000 17000 17000 0
436 20250307 121700 196363315 17000 17000 17000 17000 2
437 20250307 121600 196329315 17010 17010 17010 17010 0
438 20250307 121500 196329315 17010 17010 17010 17010 1
439 20250307 121400 196312305 17010 17010 17010 17010 22
440 20250307 121300 195938085 17010 17010 17010 17010 0
441 20250307 121200 195938085 17010 17020 17020 17010 7
442 20250307 121100 195818965 17020 17020 17020 17020 6
443 20250307 121000 195716845 17010 17010 17010 17010 2
444 20250307 120900 195682825 17020 17020 17020 17020 0
445 20250307 120800 195682825 17020 17010 17020 17010 18
446 20250307 120700 195376535 17010 17010 17010 17010 39
447 20250307 120600 194713145 17010 17000 17010 17000 19
448 20250307 120500 194389975 17010 17010 17010 17010 4
449 20250307 120400 194321935 17010 16990 17010 16990 314
450 20250307 120300 188985755 16990 16990 16990 16990 2
451 20250307 120200 188951775 17010 17010 17010 17010 3
452 20250307 120100 188900745 17000 16990 17000 16990 4
453 20250307 120000 188832775 17000 17000 17000 17000 1
454 20250307 115900 188815775 17020 17020 17020 17020 0
455 20250307 115800 188815775 17020 17020 17020 17020 0
456 20250307 115700 188815775 17020 17020 17020 17020 0
457 20250307 115600 188815775 17020 17020 17020 17020 0
458 20250307 115500 188815775 17020 16990 17020 16990 400
459 20250307 115400 182014495 16990 16990 17000 16990 143
460 20250307 115300 179584515 17000 17000 17000 17000 14
461 20250307 115200 179346515 17000 17000 17000 17000 50
462 20250307 115100 178496515 17020 17020 17020 17020 0
463 20250307 115000 178496515 17020 17010 17020 17010 17
464 20250307 114900 178207195 17010 17010 17010 17010 60
465 20250307 114800 177186595 17000 17000 17000 17000 0
466 20250307 114700 177186595 17000 17000 17000 17000 2
467 20250307 114600 177152595 17000 17000 17000 17000 0
468 20250307 114500 177152595 17000 17000 17000 17000 4
469 20250307 114400 177084595 17000 17000 17000 17000 0
470 20250307 114300 177084595 17000 17000 17000 17000 2
471 20250307 114200 177050595 17010 17000 17010 17000 2
472 20250307 114100 177016585 17000 17000 17000 17000 2
473 20250307 114000 176982585 17010 17010 17010 17010 0
474 20250307 113900 176982585 17010 17010 17010 17010 3
475 20250307 113800 176931555 17000 16990 17010 16990 30
476 20250307 113700 176421455 17000 17000 17000 17000 0
477 20250307 113600 176421455 17000 16990 17000 16990 253
478 20250307 113500 172122485 17000 16990 17000 16990 38
479 20250307 113400 171476785 17000 16990 17000 16990 52
480 20250307 113300 170593205 17000 17000 17000 17000 0
481 20250307 113200 170593205 17000 17000 17000 17000 1
482 20250307 113100 170576205 16990 16990 17000 16990 185
483 20250307 113000 167432335 17000 17000 17000 17000 15
484 20250307 112900 167177335 16990 16990 16990 16990 2
485 20250307 112800 167143355 17000 17000 17000 17000 0
486 20250307 112700 167143355 17000 17000 17000 17000 50
487 20250307 112600 166293355 17010 17010 17010 17010 0
488 20250307 112500 166293355 17010 17010 17010 17010 7
489 20250307 112400 166174285 17020 17010 17020 17010 3
490 20250307 112300 166123245 17020 17020 17020 17020 0
491 20250307 112200 166123245 17020 17020 17020 17020 0
492 20250307 112100 166123245 17020 17020 17020 17020 0
493 20250307 112000 166123245 17020 17000 17030 17000 220
494 20250307 111900 162382025 17000 16980 17000 16980 340
495 20250307 111800 156603315 16990 16990 16990 16990 0
496 20250307 111700 156603315 16990 16970 16990 16970 100
497 20250307 111600 154904355 16960 16960 16960 16960 1
498 20250307 111500 154887395 16960 16960 16960 16960 1
499 20250307 111400 154870435 16970 16980 16980 16970 75
500 20250307 111300 153596945 16990 16980 16990 16980 3
501 20250307 111200 153545995 16980 16980 16980 16980 0
502 20250307 111100 153545995 16980 16990 16990 16980 11
503 20250307 111000 153359125 16980 16980 16980 16980 44
504 20250307 110900 152612005 16990 16990 16990 16990 0
505 20250307 110800 152612005 16990 16990 16990 16990 0
506 20250307 110700 152612005 16990 16980 16990 16980 2
507 20250307 110600 152578035 16980 16990 16990 16980 3
508 20250307 110500 152527085 17000 16990 17000 16990 625
509 20250307 110400 141903085 16980 16980 16980 16980 2
510 20250307 110300 141869125 17010 17010 17010 17010 0
511 20250307 110200 141869125 17010 16990 17010 16990 172
512 20250307 110100 138946295 17000 17000 17000 17000 0
513 20250307 110000 138946295 17000 16990 17000 16990 9
514 20250307 105900 138793315 16990 16990 16990 16990 0
515 20250307 105800 138793315 16990 16990 16990 16990 0
516 20250307 105700 138793315 16990 16990 16990 16990 2
517 20250307 105600 138759335 16980 16980 16980 16980 0
518 20250307 105500 138759335 16980 16980 16980 16980 2
519 20250307 105400 138725375 16990 16990 16990 16990 0
520 20250307 105300 138725375 16990 16980 16990 16980 3
521 20250307 105200 138674425 17000 17000 17000 17000 0
522 20250307 105100 138674425 17000 17000 17000 17000 0
523 20250307 105000 138674425 17000 16960 17000 16960 69
524 20250307 104900 137502665 16960 16960 16960 16960 0
525 20250307 104800 137502665 16960 16960 16960 16960 2
526 20250307 104700 137468745 16980 16980 16980 16980 2
527 20250307 104600 137434785 17000 17000 17000 17000 0
528 20250307 104500 137434785 17000 17000 17000 17000 0
529 20250307 104400 137434785 17000 17000 17000 17000 0
530 20250307 104300 137434785 17000 16990 17000 16990 2
531 20250307 104200 137400795 16980 16970 16980 16970 4
532 20250307 104100 137332895 16960 16960 16960 16960 0
533 20250307 104000 137332895 16960 16960 16960 16960 0
534 20250307 103900 137332895 16960 16960 16960 16960 5
535 20250307 103800 137248095 16990 16990 16990 16990 0
536 20250307 103700 137248095 16990 16980 16990 16980 6
537 20250307 103600 137146205 16980 16980 16980 16980 29
538 20250307 103500 136653785 16960 16960 16960 16960 0
539 20250307 103400 136653785 16960 16960 16960 16960 0
540 20250307 103300 136653785 16960 16960 16960 16960 1
541 20250307 103200 136636825 17000 17000 17000 17000 0
542 20250307 103100 136636825 17000 16970 17000 16970 5
543 20250307 103000 136551855 16970 16960 16970 16960 6
544 20250307 102900 136450085 16960 16960 16960 16960 4
545 20250307 102800 136382245 16960 16960 16960 16960 1
546 20250307 102700 136365285 17000 17000 17000 17000 0
547 20250307 102600 136365285 17000 17000 17000 17000 0
548 20250307 102500 136365285 17000 17000 17000 17000 0
549 20250307 102400 136365285 17000 17000 17000 17000 0
550 20250307 102300 136365285 17000 17000 17000 17000 0
551 20250307 102200 136365285 17000 16920 17000 16900 1212
552 20250307 102100 115865375 16920 16920 16920 16920 2
553 20250307 102000 115831535 16920 16920 16920 16920 0
554 20250307 101900 115831535 16920 16920 16920 16920 2
555 20250307 101800 115797695 16920 16920 16920 16920 5
556 20250307 101700 115713095 16930 16920 16930 16920 18
557 20250307 101600 115408435 16930 16930 16930 16930 0
558 20250307 101500 115408435 16930 16920 16930 16920 3
559 20250307 101400 115357665 16930 16930 16930 16930 0
560 20250307 101300 115357665 16930 16920 16930 16920 1004
561 20250307 101200 98369635 16890 16920 16920 16890 901
562 20250307 101100 83150755 16930 16930 16930 16930 0
563 20250307 101000 83150755 16930 16910 16930 16900 131
564 20250307 100900 80936365 16920 16920 16920 16920 13
565 20250307 100800 80716405 16920 16920 16920 16920 1
566 20250307 100700 80699485 16910 16910 16910 16910 2
567 20250307 100600 80665665 16940 16925 16940 16920 137
568 20250307 100500 78346880 16930 16940 16940 16930 23
569 20250307 100400 77957380 16940 16940 16940 16940 0
570 20250307 100300 77957380 16940 16940 16940 16940 0
571 20250307 100200 77957380 16940 16950 16950 16940 34
572 20250307 100100 77381320 16960 16950 16960 16950 5
573 20250307 100000 77296540 16960 16960 16960 16960 2
574 20250307 095900 77262620 16980 16980 16980 16980 0
575 20250307 095800 77262620 16980 16980 16980 16980 0
576 20250307 095700 77262620 16980 16980 16980 16980 0
577 20250307 095600 77262620 16980 16960 16980 16960 93
578 20250307 095500 75684680 16990 16990 16990 16990 0
579 20250307 095400 75684680 16990 16990 16990 16990 0
580 20250307 095300 75684680 16990 16990 16990 16990 0
581 20250307 095200 75684680 16990 16975 16990 16960 68
582 20250307 095100 74530450 16990 16990 16990 16990 4
583 20250307 095000 74462490 17000 17000 17000 17000 0
584 20250307 094900 74462490 17000 16980 17000 16970 67
585 20250307 094800 73324820 17020 17020 17020 17020 0
586 20250307 094700 73324820 17020 17020 17020 17020 0
587 20250307 094600 73324820 17020 17010 17020 17010 4
588 20250307 094500 73256750 17020 17020 17020 16970 14
589 20250307 094400 73018970 17030 17030 17030 17030 0
590 20250307 094300 73018970 17030 17020 17030 17020 17
591 20250307 094200 72729480 17030 17030 17030 17030 32
592 20250307 094100 72184520 17040 16980 17040 16980 476
593 20250307 094000 64098820 16980 16980 16980 16980 2
594 20250307 093900 64064860 16990 16970 16990 16970 27
595 20250307 093800 63606170 16940 16990 16990 16940 8
596 20250307 093700 63470300 16990 16990 16990 16990 13
597 20250307 093600 63249430 16980 16980 16980 16980 1
598 20250307 093500 63232450 16980 16980 16980 16980 0
599 20250307 093400 63232450 16980 16980 16980 16980 0
600 20250307 093300 63232450 16980 16980 16980 16980 0
601 20250307 093200 63232450 16980 16910 16980 16910 21
602 20250307 093100 62876460 16910 16870 16910 16870 596
603 20250307 093000 52816490 16850 16850 16850 16850 449
604 20250307 092900 45250840 16870 16870 16870 16870 0
605 20250307 092800 45250840 16870 16870 16870 16870 0
606 20250307 092700 45250840 16870 16870 16870 16870 0
607 20250307 092600 45250840 16870 16870 16870 16870 0
608 20250307 092500 45250840 16870 16870 16870 16870 0
609 20250307 092400 45250840 16870 16850 16870 16850 492
610 20250307 092300 36956620 16850 16850 16850 16850 1064
611 20250307 092200 19028220 16850 16840 16850 16840 106
612 20250307 092100 17242300 16840 16840 16840 16840 1
613 20250307 092000 17225460 16780 16810 16810 16780 95
614 20250307 091900 15631290 16780 16810 16810 16780 144
615 20250307 091800 13212210 16810 16820 16820 16810 120
616 20250307 091700 11193970 16840 16840 16840 16840 51
617 20250307 091600 10335130 16840 16840 16840 16840 0
618 20250307 091500 10335130 16840 16840 16840 16840 75
619 20250307 091400 9072130 16840 16840 16840 16840 0
620 20250307 091300 9072130 16840 16840 16840 16840 1
621 20250307 091200 9055290 16800 16800 16800 16800 0
622 20250307 091100 9055290 16800 16800 16800 16800 0
623 20250307 091000 9055290 16800 16800 16800 16800 5
624 20250307 090900 8971290 16780 16780 16780 16780 119
625 20250307 090800 6974470 16780 16780 16780 16780 0
626 20250307 090700 6974470 16780 16780 16780 16780 0
627 20250307 090600 6974470 16780 16790 16790 16780 200
628 20250307 090500 3618230 16780 16780 16780 16780 0
629 20250307 090400 3618230 16780 16780 16780 16780 0
630 20250307 090300 3618230 16780 16780 16780 16780 68
631 20250307 090200 2477190 16780 16780 16780 16780 0
632 20250307 090100 2477190 16780 16780 16780 16780 0
633 20250307 090000 2477190 16780 16910 16910 16780 147