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

692
143240/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,203000,286551120,17190,17190,17190,17190,1562
20250307,202900,286551120,17190,17190,17190,17190,0
20250307,202800,286551120,17190,17190,17190,17190,0
20250307,202700,286551120,17190,17190,17190,17190,0
20250307,202600,286551120,17190,17190,17190,17190,0
20250307,202500,286551120,17190,17190,17190,17190,0
20250307,202400,286551120,17190,17190,17190,17190,0
20250307,202300,286551120,17190,17190,17190,17190,0
20250307,202200,286551120,17190,17190,17190,17190,0
20250307,202100,286551120,17190,17190,17190,17190,0
20250307,202000,286551120,17190,17190,17190,17190,0
20250307,201900,286551120,17190,17190,17190,17190,0
20250307,201800,286551120,17190,17190,17190,17190,0
20250307,201700,286551120,17190,17190,17190,17190,0
20250307,201600,286551120,17190,17190,17190,17190,0
20250307,201500,286551120,17190,17190,17190,17190,0
20250307,201400,286551120,17190,17190,17190,17190,0
20250307,201300,286551120,17190,17190,17190,17190,0
20250307,201200,286551120,17190,17190,17190,17190,0
20250307,201100,286551120,17190,17190,17190,17190,0
20250307,201000,286551120,17190,17190,17190,17190,0
20250307,200900,286551120,17190,17190,17190,17190,0
20250307,200800,286551120,17190,17190,17190,17190,0
20250307,200700,286551120,17190,17190,17190,17190,0
20250307,200600,286551120,17190,17190,17190,17190,0
20250307,200500,286551120,17190,17190,17190,17190,0
20250307,200400,286551120,17190,17190,17190,17190,0
20250307,200300,286551120,17190,17190,17190,17190,0
20250307,200200,286551120,17190,17190,17190,17190,0
20250307,200100,286551120,17190,17190,17190,17190,0
20250307,200000,286551120,17190,17190,17190,17190,1562
20250307,195900,286551120,17190,17190,17190,17190,0
20250307,195800,286551120,17190,17190,17190,17190,0
20250307,195700,286551120,17190,17190,17190,17190,0
20250307,195600,286551120,17190,17190,17190,17190,0
20250307,195500,286551120,17190,17190,17190,17190,0
20250307,195400,286551120,17190,17190,17190,17190,0
20250307,195300,286551120,17190,17190,17190,17190,0
20250307,195200,286551120,17190,17190,17190,17190,0
20250307,195100,286551120,17190,17190,17190,17190,0
20250307,195000,286551120,17190,17190,17190,17190,0
20250307,194900,286551120,17190,17190,17190,17190,0
20250307,194800,286551120,17190,17190,17190,17190,0
20250307,194700,286551120,17190,17190,17190,17190,0
20250307,194600,286551120,17190,17190,17190,17190,0
20250307,194500,286551120,17190,17190,17190,17190,0
20250307,194400,286551120,17190,17190,17190,17190,0
20250307,194300,286551120,17190,17190,17190,17190,0
20250307,194200,286551120,17190,17190,17190,17190,0
20250307,194100,286551120,17190,17190,17190,17190,0
20250307,194000,286551120,17190,17190,17190,17190,0
20250307,193900,286551120,17190,17190,17190,17190,0
20250307,193800,286551120,17190,17190,17190,17190,0
20250307,193700,286551120,17190,17190,17190,17190,0
20250307,193600,286551120,17190,17190,17190,17190,0
20250307,193500,286551120,17190,17190,17190,17190,0
20250307,193400,286551120,17190,17190,17190,17190,0
20250307,193300,286551120,17190,17190,17190,17190,0
20250307,193200,286551120,17190,17190,17190,17190,0
20250307,193100,286551120,17190,17190,17190,17190,0
20250307,193000,286551120,17190,17190,17190,17190,1562
20250307,192900,286551120,17190,17190,17190,17190,0
20250307,192800,286551120,17190,17190,17190,17190,0
20250307,192700,286551120,17190,17190,17190,17190,0
20250307,192600,286551120,17190,17190,17190,17190,0
20250307,192500,286551120,17190,17190,17190,17190,0
20250307,192400,286551120,17190,17190,17190,17190,0
20250307,192300,286551120,17190,17190,17190,17190,0
20250307,192200,286551120,17190,17190,17190,17190,0
20250307,192100,286551120,17190,17190,17190,17190,0
20250307,192000,286551120,17190,17190,17190,17190,0
20250307,191900,286551120,17190,17190,17190,17190,0
20250307,191800,286551120,17190,17190,17190,17190,0
20250307,191700,286551120,17190,17190,17190,17190,0
20250307,191600,286551120,17190,17190,17190,17190,0
20250307,191500,286551120,17190,17190,17190,17190,0
20250307,191400,286551120,17190,17190,17190,17190,0
20250307,191300,286551120,17190,17190,17190,17190,0
20250307,191200,286551120,17190,17190,17190,17190,0
20250307,191100,286551120,17190,17190,17190,17190,0
20250307,191000,286551120,17190,17190,17190,17190,0
20250307,190900,286551120,17190,17190,17190,17190,0
20250307,190800,286551120,17190,17190,17190,17190,0
20250307,190700,286551120,17190,17190,17190,17190,0
20250307,190600,286551120,17190,17190,17190,17190,0
20250307,190500,286551120,17190,17190,17190,17190,0
20250307,190400,286551120,17190,17190,17190,17190,0
20250307,190300,286551120,17190,17190,17190,17190,0
20250307,190200,286551120,17190,17190,17190,17190,0
20250307,190100,286551120,17190,17190,17190,17190,0
20250307,190000,286551120,17190,17190,17190,17190,1562
20250307,185900,286551120,17190,17190,17190,17190,0
20250307,185800,286551120,17190,17190,17190,17190,0
20250307,185700,286551120,17190,17190,17190,17190,0
20250307,185600,286551120,17190,17190,17190,17190,0
20250307,185500,286551120,17190,17190,17190,17190,0
20250307,185400,286551120,17190,17190,17190,17190,0
20250307,185300,286551120,17190,17190,17190,17190,0
20250307,185200,286551120,17190,17190,17190,17190,0
20250307,185100,286551120,17190,17190,17190,17190,0
20250307,185000,286551120,17190,17190,17190,17190,0
20250307,184900,286551120,17190,17190,17190,17190,0
20250307,184800,286551120,17190,17190,17190,17190,0
20250307,184700,286551120,17190,17190,17190,17190,0
20250307,184600,286551120,17190,17190,17190,17190,0
20250307,184500,286551120,17190,17190,17190,17190,0
20250307,184400,286551120,17190,17190,17190,17190,0
20250307,184300,286551120,17190,17190,17190,17190,0
20250307,184200,286551120,17190,17190,17190,17190,0
20250307,184100,286551120,17190,17190,17190,17190,0
20250307,184000,286551120,17190,17190,17190,17190,0
20250307,183900,286551120,17190,17190,17190,17190,0
20250307,183800,286551120,17190,17190,17190,17190,0
20250307,183700,286551120,17190,17190,17190,17190,0
20250307,183600,286551120,17190,17190,17190,17190,0
20250307,183500,286551120,17190,17190,17190,17190,0
20250307,183400,286551120,17190,17190,17190,17190,0
20250307,183300,286551120,17190,17190,17190,17190,0
20250307,183200,286551120,17190,17190,17190,17190,0
20250307,183100,286551120,17190,17190,17190,17190,0
20250307,183000,286551120,17190,17190,17190,17190,1562
20250307,182900,286551120,17190,17190,17190,17190,0
20250307,182800,286551120,17190,17190,17190,17190,0
20250307,182700,286551120,17190,17190,17190,17190,0
20250307,182600,286551120,17190,17190,17190,17190,0
20250307,182500,286551120,17190,17190,17190,17190,0
20250307,182400,286551120,17190,17190,17190,17190,0
20250307,182300,286551120,17190,17190,17190,17190,0
20250307,182200,286551120,17190,17190,17190,17190,0
20250307,182100,286551120,17190,17190,17190,17190,0
20250307,182000,286551120,17190,17190,17190,17190,0
20250307,181900,286551120,17190,17190,17190,17190,0
20250307,181800,286551120,17190,17190,17190,17190,0
20250307,181700,286551120,17190,17190,17190,17190,0
20250307,181600,286551120,17190,17190,17190,17190,0
20250307,181500,286551120,17190,17190,17190,17190,0
20250307,181400,286551120,17190,17190,17190,17190,0
20250307,181300,286551120,17190,17190,17190,17190,0
20250307,181200,286551120,17190,17190,17190,17190,0
20250307,181100,286551120,17190,17190,17190,17190,0
20250307,181000,286551120,17190,17190,17190,17190,0
20250307,180900,286551120,17190,17190,17190,17190,0
20250307,180800,286551120,17190,17190,17190,17190,0
20250307,180700,286551120,17190,17190,17190,17190,0
20250307,180600,286551120,17190,17190,17190,17190,0
20250307,180500,286551120,17190,17190,17190,17190,0
20250307,180400,286551120,17190,17190,17190,17190,0
20250307,180300,286551120,17190,17190,17190,17190,0
20250307,180200,286551120,17190,17190,17190,17190,0
20250307,180100,286551120,17190,17190,17190,17190,0
20250307,180000,286551120,17190,17190,17190,17190,1562
20250307,175900,286551120,17190,17190,17190,17190,0
20250307,175800,286551120,17190,17190,17190,17190,0
20250307,175700,286551120,17190,17190,17190,17190,0
20250307,175600,286551120,17190,17190,17190,17190,0
20250307,175500,286551120,17190,17190,17190,17190,0
20250307,175400,286551120,17190,17190,17190,17190,0
20250307,175300,286551120,17190,17190,17190,17190,0
20250307,175200,286551120,17190,17190,17190,17190,0
20250307,175100,286551120,17190,17190,17190,17190,0
20250307,175000,286551120,17190,17190,17190,17190,0
20250307,174900,286551120,17190,17190,17190,17190,0
20250307,174800,286551120,17190,17190,17190,17190,0
20250307,174700,286551120,17190,17190,17190,17190,0
20250307,174600,286551120,17190,17190,17190,17190,0
20250307,174500,286551120,17190,17190,17190,17190,0
20250307,174400,286551120,17190,17190,17190,17190,0
20250307,174300,286551120,17190,17190,17190,17190,0
20250307,174200,286551120,17190,17190,17190,17190,0
20250307,174100,286551120,17190,17190,17190,17190,0
20250307,174000,286551120,17190,17190,17190,17190,0
20250307,173900,286551120,17190,17190,17190,17190,0
20250307,173800,286551120,17190,17190,17190,17190,0
20250307,173700,286551120,17190,17190,17190,17190,0
20250307,173600,286551120,17190,17190,17190,17190,0
20250307,173500,286551120,17190,17190,17190,17190,0
20250307,173400,286551120,17190,17190,17190,17190,0
20250307,173300,286551120,17190,17190,17190,17190,0
20250307,173200,286551120,17190,17190,17190,17190,0
20250307,173100,286551120,17190,17190,17190,17190,0
20250307,173000,286551120,17190,17190,17190,17190,1562
20250307,172900,286551120,17190,17190,17190,17190,0
20250307,172800,286551120,17190,17190,17190,17190,0
20250307,172700,286551120,17190,17190,17190,17190,0
20250307,172600,286551120,17190,17190,17190,17190,0
20250307,172500,286551120,17190,17190,17190,17190,0
20250307,172400,286551120,17190,17190,17190,17190,0
20250307,172300,286551120,17190,17190,17190,17190,0
20250307,172200,286551120,17190,17190,17190,17190,0
20250307,172100,286551120,17190,17190,17190,17190,0
20250307,172000,286551120,17190,17190,17190,17190,0
20250307,171900,286551120,17190,17190,17190,17190,0
20250307,171800,286551120,17190,17190,17190,17190,0
20250307,171700,286551120,17190,17190,17190,17190,0
20250307,171600,286551120,17190,17190,17190,17190,0
20250307,171500,286551120,17190,17190,17190,17190,0
20250307,171400,286551120,17190,17190,17190,17190,0
20250307,171300,286551120,17190,17190,17190,17190,0
20250307,171200,286551120,17190,17190,17190,17190,0
20250307,171100,286551120,17190,17190,17190,17190,0
20250307,171000,286551120,17190,17190,17190,17190,0
20250307,170900,286551120,17190,17190,17190,17190,0
20250307,170800,286551120,17190,17190,17190,17190,0
20250307,170700,286551120,17190,17190,17190,17190,0
20250307,170600,286551120,17190,17190,17190,17190,0
20250307,170500,286551120,17190,17190,17190,17190,0
20250307,170400,286551120,17190,17190,17190,17190,0
20250307,170300,286551120,17190,17190,17190,17190,0
20250307,170200,286551120,17190,17190,17190,17190,0
20250307,170100,286551120,17190,17190,17190,17190,0
20250307,170000,286551120,17190,17190,17190,17190,1562
20250307,165900,286551120,17190,17190,17190,17190,0
20250307,165800,286551120,17190,17190,17190,17190,0
20250307,165700,286551120,17190,17190,17190,17190,0
20250307,165600,286551120,17190,17190,17190,17190,0
20250307,165500,286551120,17190,17190,17190,17190,0
20250307,165400,286551120,17190,17190,17190,17190,0
20250307,165300,286551120,17190,17190,17190,17190,0
20250307,165200,286551120,17190,17190,17190,17190,0
20250307,165100,286551120,17190,17190,17190,17190,0
20250307,165000,286551120,17190,17190,17190,17190,0
20250307,164900,286551120,17190,17190,17190,17190,0
20250307,164800,286551120,17190,17190,17190,17190,0
20250307,164700,286551120,17190,17190,17190,17190,0
20250307,164600,286551120,17190,17190,17190,17190,0
20250307,164500,286551120,17190,17190,17190,17190,0
20250307,164400,286551120,17190,17190,17190,17190,0
20250307,164300,286551120,17190,17190,17190,17190,0
20250307,164200,286551120,17190,17190,17190,17190,0
20250307,164100,286551120,17190,17190,17190,17190,0
20250307,164000,286551120,17190,17190,17190,17190,0
20250307,163900,286551120,17190,17190,17190,17190,0
20250307,163800,286551120,17190,17190,17190,17190,0
20250307,163700,286551120,17190,17190,17190,17190,0
20250307,163600,286551120,17190,17190,17190,17190,0
20250307,163500,286551120,17190,17190,17190,17190,0
20250307,163400,286551120,17190,17190,17190,17190,0
20250307,163300,286551120,17190,17190,17190,17190,0
20250307,163200,286551120,17190,17190,17190,17190,0
20250307,163100,286551120,17190,17190,17190,17190,0
20250307,163000,286551120,17190,17190,17190,17190,1562
20250307,162900,286551120,17190,17190,17190,17190,0
20250307,162800,286551120,17190,17190,17190,17190,0
20250307,162700,286551120,17190,17190,17190,17190,0
20250307,162600,286551120,17190,17190,17190,17190,0
20250307,162500,286551120,17190,17190,17190,17190,0
20250307,162400,286551120,17190,17190,17190,17190,0
20250307,162300,286551120,17190,17190,17190,17190,0
20250307,162200,286551120,17190,17190,17190,17190,0
20250307,162100,286551120,17190,17190,17190,17190,0
20250307,162000,286551120,17190,17190,17190,17190,0
20250307,161900,286551120,17190,17190,17190,17190,0
20250307,161800,286551120,17190,17190,17190,17190,0
20250307,161700,286551120,17190,17190,17190,17190,0
20250307,161600,286551120,17190,17190,17190,17190,0
20250307,161500,286551120,17190,17190,17190,17190,0
20250307,161400,286551120,17190,17190,17190,17190,0
20250307,161300,286551120,17190,17190,17190,17190,0
20250307,161200,286551120,17190,17190,17190,17190,0
20250307,161100,286551120,17190,17190,17190,17190,0
20250307,161000,286551120,17190,17190,17190,17190,0
20250307,160900,286551120,17190,17190,17190,17190,0
20250307,160800,286551120,17190,17190,17190,17190,0
20250307,160700,286551120,17190,17190,17190,17190,0
20250307,160600,286551120,17190,17190,17190,17190,0
20250307,160500,286551120,17190,17190,17190,17190,0
20250307,160400,286551120,17190,17190,17190,17190,0
20250307,160300,286551120,17190,17190,17190,17190,0
20250307,160200,286551120,17190,17190,17190,17190,0
20250307,160100,286551120,17190,17190,17190,17190,0
20250307,160000,286551120,17190,17190,17190,17190,1562
20250307,155900,286551120,17190,17190,17190,17190,0
20250307,155800,286551120,17190,17190,17190,17190,0
20250307,155700,286551120,17190,17190,17190,17190,0
20250307,155600,286551120,17190,17190,17190,17190,0
20250307,155500,286551120,17190,17190,17190,17190,0
20250307,155400,286551120,17190,17190,17190,17190,0
20250307,155300,286551120,17190,17190,17190,17190,0
20250307,155200,286551120,17190,17190,17190,17190,0
20250307,155100,286551120,17190,17190,17190,17190,0
20250307,155000,286551120,17190,17190,17190,17190,0
20250307,154900,286551120,17190,17190,17190,17190,0
20250307,154800,286551120,17190,17190,17190,17190,0
20250307,154700,286551120,17190,17190,17190,17190,0
20250307,154600,286551120,17190,17190,17190,17190,0
20250307,154500,286551120,17190,17190,17190,17190,0
20250307,154400,286551120,17190,17190,17190,17190,0
20250307,154300,286551120,17190,17190,17190,17190,0
20250307,154200,286551120,17190,17190,17190,17190,0
20250307,154100,286551120,17190,17190,17190,17190,0
20250307,154000,286551120,17190,17190,17190,17190,0
20250307,153900,286551120,17190,17190,17190,17190,0
20250307,153800,286551120,17190,17190,17190,17190,0
20250307,153700,286551120,17190,17190,17190,17190,0
20250307,153600,286551120,17190,17190,17190,17190,0
20250307,153500,286551120,17190,17190,17190,17190,0
20250307,153400,286551120,17190,17190,17190,17190,0
20250307,153300,286551120,17190,17190,17190,17190,0
20250307,153200,286551120,17190,17190,17190,17190,0
20250307,153100,286551120,17190,17190,17190,17190,0
20250307,153000,286551120,17190,17190,17190,17190,3124
20250307,152900,259700340,17200,17200,17200,17200,0
20250307,152800,259700340,17200,17200,17200,17200,0
20250307,152700,259700340,17200,17200,17200,17200,0
20250307,152600,259700340,17200,17200,17200,17200,0
20250307,152500,259700340,17200,17200,17200,17200,0
20250307,152400,259700340,17200,17200,17200,17200,0
20250307,152300,259700340,17200,17200,17200,17200,0
20250307,152200,259700340,17200,17200,17200,17200,0
20250307,152100,259700340,17200,17200,17200,17200,0
20250307,152000,259700340,17200,17200,17200,17200,0
20250307,151900,259700340,17200,17180,17200,17140,302
20250307,151800,254521470,17130,17200,17200,17120,250
20250307,151700,250238600,17120,17220,17220,17120,148
20250307,151600,247704550,17120,17170,17220,17120,474
20250307,151500,239581040,17240,17200,17240,17190,268
20250307,151400,234972750,17260,17130,17260,17130,57
20250307,151300,233992060,17260,17260,17260,17260,0
20250307,151200,233992060,17260,17280,17280,17120,73
20250307,151100,232741350,17230,17230,17230,17230,117
20250307,151000,230725440,17290,17210,17290,17210,73
20250307,150900,229465460,17310,17310,17310,17210,102
20250307,150800,227699940,17350,17350,17350,17350,0
20250307,150700,227699940,17350,17350,17350,17350,0
20250307,150600,227699940,17350,17350,17350,17350,0
20250307,150500,227699940,17350,17350,17350,17350,0
20250307,150400,227699940,17350,17350,17350,17350,0
20250307,150300,227699940,17350,17350,17350,17350,1
20250307,150200,227682590,17380,17380,17380,17380,2
20250307,150100,227647830,17210,17140,17210,17140,277
20250307,150000,222896420,17140,17130,17140,17120,39
20250307,145900,222228350,17140,17140,17140,17140,15
20250307,145800,221971250,17140,17130,17140,17130,159
20250307,145700,219246000,17140,17130,17140,17130,38
20250307,145600,218595030,17140,17140,17140,17140,2
20250307,145500,218560750,17130,17130,17130,17120,133
20250307,145400,216282470,17140,17140,17140,17140,0
20250307,145300,216282470,17140,17130,17140,17130,2
20250307,145200,216248200,17140,17140,17140,17140,2
20250307,145100,216213920,17140,17150,17150,17130,4
20250307,145000,216145360,17150,17150,17150,17140,677
20250307,144900,204534990,17170,17170,17180,17170,46
20250307,144800,203745150,17180,17180,17180,17180,0
20250307,144700,203745150,17180,17180,17180,17170,14
20250307,144600,203504740,17170,17170,17170,17170,6
20250307,144500,203401720,17180,17170,17180,17170,147
20250307,144400,200877720,17150,17150,17150,17150,30
20250307,144300,200363220,17180,17180,17180,17180,0
20250307,144200,200363220,17180,17170,17180,17170,2
20250307,144100,200328870,17180,17180,17180,17180,127
20250307,144000,198147010,17190,17190,17190,17190,0
20250307,143900,198147010,17190,17170,17190,17170,123
20250307,143800,196035070,17170,17170,17170,17170,1
20250307,143700,196017900,17160,17160,17160,17160,1
20250307,143600,196000740,17190,17190,17190,17190,0
20250307,143500,196000740,17190,17190,17190,17190,0
20250307,143400,196000740,17190,17160,17190,17160,33
20250307,143300,195434290,17160,17150,17160,17150,12
20250307,143200,195228380,17160,17170,17170,17160,65
20250307,143100,194112880,17170,17170,17170,17170,11
20250307,143000,193924010,17200,17200,17200,17200,0
20250307,142900,193924010,17200,17200,17200,17200,2
20250307,142800,193889610,17210,17210,17210,17210,4
20250307,142700,193820770,17210,17210,17210,17210,0
20250307,142600,193820770,17210,17200,17210,17200,2
20250307,142500,193786360,17210,17210,17210,17210,2
20250307,142400,193751940,17210,17190,17210,17190,3
20250307,142300,193700340,17200,17200,17200,17200,0
20250307,142200,193700340,17200,17200,17200,17200,0
20250307,142100,193700340,17200,17160,17200,17160,12
20250307,142000,193494030,17170,17170,17170,17170,0
20250307,141900,193494030,17170,17200,17200,17170,130
20250307,141800,191261870,17180,17180,17180,17180,0
20250307,141700,191261870,17180,17180,17180,17180,136
20250307,141600,188925390,17180,17220,17220,17180,602
20250307,141500,178582820,17240,17210,17240,17210,2
20250307,141400,178548370,17260,17260,17260,17260,1
20250307,141300,178531110,17210,17260,17260,17210,46
20250307,141200,177739350,17220,17260,17270,17220,12
20250307,141100,177532260,17220,17280,17280,17220,118
20250307,141000,175500240,17190,17210,17300,17190,129
20250307,140900,173276730,17210,17250,17250,17210,119
20250307,140800,171224070,17240,17240,17250,17240,6
20250307,140700,171120590,17240,17240,17240,17240,0
20250307,140600,171120590,17240,17200,17240,17190,115
20250307,140500,169141430,17250,17250,17250,17250,1
20250307,140400,169124180,17200,17200,17200,17200,0
20250307,140300,169124180,17200,17250,17250,17200,147
20250307,140200,166593130,17250,17310,17310,17190,2560
20250307,140100,122426840,17350,17360,17360,17350,228
20250307,140000,118469770,17360,17360,17360,17360,0
20250307,135900,118469770,17360,17360,17360,17360,1
20250307,135800,118452410,17390,17390,17390,17390,1
20250307,135700,118435020,17370,17370,17370,17370,0
20250307,135600,118435020,17370,17370,17370,17370,0
20250307,135500,118435020,17370,17370,17370,17370,0
20250307,135400,118435020,17370,17370,17370,17370,0
20250307,135300,118435020,17370,17370,17370,17370,8
20250307,135200,118296060,17360,17360,17360,17360,1
20250307,135100,118278700,17360,17360,17360,17360,0
20250307,135000,118278700,17360,17360,17360,17360,2
20250307,134900,118243980,17370,17370,17370,17370,0
20250307,134800,118243980,17370,17370,17370,17370,1
20250307,134700,118226610,17360,17360,17360,17360,3
20250307,134600,118174530,17360,17360,17360,17360,0
20250307,134500,118174530,17360,17360,17360,17360,1
20250307,134400,118157170,17360,17360,17360,17360,0
20250307,134300,118157170,17360,17360,17360,17360,0
20250307,134200,118157170,17360,17360,17360,17360,0
20250307,134100,118157170,17360,17360,17360,17360,0
20250307,134000,118157170,17360,17360,17360,17360,0
20250307,133900,118157170,17360,17360,17360,17360,0
20250307,133800,118157170,17360,17360,17360,17360,1
20250307,133700,118139810,17360,17360,17360,17360,0
20250307,133600,118139810,17360,17360,17360,17360,1
20250307,133500,118122450,17360,17360,17360,17360,0
20250307,133400,118122450,17360,17360,17360,17360,1
20250307,133300,118105090,17360,17360,17360,17360,0
20250307,133200,118105090,17360,17360,17360,17360,1
20250307,133100,118087730,17360,17360,17360,17360,0
20250307,133000,118087730,17360,17360,17360,17360,11
20250307,132900,117896770,17360,17360,17360,17360,2
20250307,132800,117862050,17360,17360,17360,17360,0
20250307,132700,117862050,17360,17360,17360,17360,2
20250307,132600,117827330,17360,17360,17360,17360,0
20250307,132500,117827330,17360,17360,17360,17360,2
20250307,132400,117792610,17360,17360,17360,17360,1
20250307,132300,117775250,17360,17360,17360,17360,0
20250307,132200,117775250,17360,17360,17360,17360,1
20250307,132100,117757890,17410,17410,17410,17410,0
20250307,132000,117757890,17410,17410,17410,17410,0
20250307,131900,117757890,17410,17410,17410,17410,0
20250307,131800,117757890,17410,17410,17410,17410,0
20250307,131700,117757890,17410,17370,17410,17370,4
20250307,131600,117688360,17360,17360,17360,17360,6
20250307,131500,117584200,17360,17360,17360,17360,0
20250307,131400,117584200,17360,17360,17360,17360,0
20250307,131300,117584200,17360,17360,17360,17360,1
20250307,131200,117566840,17340,17340,17340,17340,0
20250307,131100,117566840,17340,17340,17340,17340,0
20250307,131000,117566840,17340,17340,17340,17340,0
20250307,130900,117566840,17340,17340,17340,17340,0
20250307,130800,117566840,17340,17340,17340,17340,0
20250307,130700,117566840,17340,17310,17340,17310,148
20250307,130600,115003090,17290,17290,17290,17290,0
20250307,130500,115003090,17290,17290,17290,17290,0
20250307,130400,115003090,17290,17290,17290,17290,0
20250307,130300,115003090,17290,17300,17300,17290,64
20250307,130200,113896310,17320,17310,17320,17310,2
20250307,130100,113861680,17310,17310,17310,17310,26
20250307,130000,113411620,17300,17320,17320,17300,16
20250307,125900,113134800,17310,17310,17310,17310,0
20250307,125800,113134800,17310,17310,17310,17310,0
20250307,125700,113134800,17310,17310,17310,17310,0
20250307,125600,113134800,17310,17310,17310,17310,1
20250307,125500,113117490,17310,17310,17310,17310,0
20250307,125400,113117490,17310,17310,17310,17310,50
20250307,125300,112251990,17300,17300,17300,17300,1
20250307,125200,112234690,17300,17300,17300,17300,0
20250307,125100,112234690,17300,17300,17300,17300,1
20250307,125000,112217390,17300,17300,17300,17300,0
20250307,124900,112217390,17300,17300,17300,17300,1
20250307,124800,112200090,17300,17300,17300,17300,0
20250307,124700,112200090,17300,17300,17300,17300,0
20250307,124600,112200090,17300,17290,17300,17290,2
20250307,124500,112165500,17290,17290,17290,17290,56
20250307,124400,111197260,17300,17290,17300,17290,3
20250307,124300,111145380,17290,17290,17290,17290,0
20250307,124200,111145380,17290,17290,17290,17290,1
20250307,124100,111128090,17290,17290,17290,17290,0
20250307,124000,111128090,17290,17290,17290,17290,0
20250307,123900,111128090,17290,17290,17290,17290,1
20250307,123800,111110800,17290,17290,17290,17290,0
20250307,123700,111110800,17290,17290,17290,17290,0
20250307,123600,111110800,17290,17290,17290,17290,0
20250307,123500,111110800,17290,17270,17290,17270,137
20250307,123400,108743440,17270,17270,17270,17270,0
20250307,123300,108743440,17270,17270,17270,17270,0
20250307,123200,108743440,17270,17270,17270,17270,0
20250307,123100,108743440,17270,17270,17270,17270,6
20250307,123000,108639820,17270,17290,17290,17270,66
20250307,122900,107498720,17300,17300,17300,17300,0
20250307,122800,107498720,17300,17300,17300,17300,1
20250307,122700,107481420,17290,17290,17290,17290,6
20250307,122600,107377680,17290,17290,17290,17290,1
20250307,122500,107360390,17310,17310,17310,17310,2
20250307,122400,107325770,17290,17290,17290,17290,0
20250307,122300,107325770,17290,17290,17290,17290,200
20250307,122200,103867770,17330,17330,17330,17330,0
20250307,122100,103867770,17330,17330,17330,17330,0
20250307,122000,103867770,17330,17330,17330,17330,2
20250307,121900,103833110,17290,17290,17290,17290,202
20250307,121800,100340530,17330,17330,17330,17330,0
20250307,121700,100340530,17330,17330,17330,17330,1
20250307,121600,100323200,17340,17340,17340,17340,0
20250307,121500,100323200,17340,17340,17340,17340,0
20250307,121400,100323200,17340,17340,17340,17340,193
20250307,121300,96976580,17380,17380,17380,17380,14
20250307,121200,96733260,17290,17290,17290,17290,1
20250307,121100,96715970,17290,17300,17300,17290,800
20250307,121000,82877180,17300,17300,17300,17300,1
20250307,120900,82859880,17310,17310,17310,17310,0
20250307,120800,82859880,17310,17310,17310,17310,0
20250307,120700,82859880,17310,17310,17310,17310,0
20250307,120600,82859880,17310,17310,17310,17310,0
20250307,120500,82859880,17310,17310,17310,17310,0
20250307,120400,82859880,17310,17310,17310,17310,0
20250307,120300,82859880,17310,17310,17310,17310,141
20250307,120200,80419170,17290,17290,17290,17290,3
20250307,120100,80367300,17300,17310,17310,17300,110
20250307,120000,78463540,17310,17310,17310,17310,0
20250307,115900,78463540,17310,17310,17310,17310,2
20250307,115800,78428920,17310,17310,17310,17310,0
20250307,115700,78428920,17310,17310,17310,17310,0
20250307,115600,78428920,17310,17310,17310,17310,2
20250307,115500,78394300,17310,17310,17310,17310,1
20250307,115400,78376990,17310,17310,17310,17310,2
20250307,115300,78342370,17310,17310,17310,17310,0
20250307,115200,78342370,17310,17310,17310,17310,2
20250307,115100,78307750,17310,17310,17310,17310,0
20250307,115000,78307750,17310,17310,17310,17310,0
20250307,114900,78307750,17310,17350,17350,17310,18
20250307,114800,77995490,17300,17300,17300,17300,0
20250307,114700,77995490,17300,17300,17300,17300,1
20250307,114600,77978190,17300,17300,17300,17300,0
20250307,114500,77978190,17300,17300,17300,17300,1
20250307,114400,77960890,17300,17300,17300,17300,0
20250307,114300,77960890,17300,17300,17300,17300,1
20250307,114200,77943590,17300,17300,17300,17300,0
20250307,114100,77943590,17300,17300,17300,17300,0
20250307,114000,77943590,17300,17300,17300,17300,0
20250307,113900,77943590,17300,17300,17300,17300,0
20250307,113800,77943590,17300,17300,17300,17300,0
20250307,113700,77943590,17300,17300,17300,17300,0
20250307,113600,77943590,17300,17290,17300,17290,159
20250307,113500,75194270,17290,17290,17290,17290,0
20250307,113400,75194270,17290,17310,17310,17290,156
20250307,113300,72496430,17310,17310,17310,17310,0
20250307,113200,72496430,17310,17310,17310,17310,0
20250307,113100,72496430,17310,17310,17310,17310,2
20250307,113000,72461810,17310,17310,17310,17310,10
20250307,112900,72288710,17320,17310,17320,17310,54
20250307,112800,71353940,17320,17320,17320,17320,22
20250307,112700,70972900,17330,17330,17330,17330,13
20250307,112600,70747610,17330,17330,17330,17330,0
20250307,112500,70747610,17330,17330,17330,17330,2
20250307,112400,70712950,17340,17340,17340,17340,0
20250307,112300,70712950,17340,17340,17340,17340,637
20250307,112200,59667370,17340,17350,17350,17340,349
20250307,112100,53614590,17370,17370,17370,17370,0
20250307,112000,53614590,17370,17370,17370,17370,0
20250307,111900,53614590,17370,17370,17370,17370,0
20250307,111800,53614590,17370,17370,17370,17370,116
20250307,111700,51599670,17370,17370,17370,17370,0
20250307,111600,51599670,17370,17370,17370,17370,0
20250307,111500,51599670,17370,17370,17370,17370,1
20250307,111400,51582300,17360,17360,17360,17360,0
20250307,111300,51582300,17360,17350,17360,17350,2
20250307,111200,51547590,17350,17350,17350,17350,0
20250307,111100,51547590,17350,17350,17350,17350,2
20250307,111000,51512890,17350,17350,17350,17350,1
20250307,110900,51495540,17350,17350,17350,17350,1
20250307,110800,51478190,17350,17350,17350,17350,1
20250307,110700,51460840,17360,17360,17360,17360,0
20250307,110600,51460840,17360,17360,17360,17360,10
20250307,110500,51287240,17360,17360,17360,17360,0
20250307,110400,51287240,17360,17360,17360,17360,2
20250307,110300,51252520,17350,17350,17350,17350,0
20250307,110200,51252520,17350,17370,17370,17350,21
20250307,110100,50887770,17350,17350,17350,17350,0
20250307,110000,50887770,17350,17370,17370,17350,51
20250307,105900,50002900,17400,17400,17400,17400,0
20250307,105800,50002900,17400,17400,17400,17400,0
20250307,105700,50002900,17400,17400,17400,17400,0
20250307,105600,50002900,17400,17400,17400,17400,0
20250307,105500,50002900,17400,17400,17400,17400,1
20250307,105400,49985500,17410,17410,17410,17410,0
20250307,105300,49985500,17410,17410,17410,17410,0
20250307,105200,49985500,17410,17410,17410,17410,0
20250307,105100,49985500,17410,17410,17410,17410,1
20250307,105000,49968090,17350,17340,17350,17340,136
20250307,104900,47609750,17330,17330,17330,17330,10
20250307,104800,47436450,17330,17330,17330,17330,2
20250307,104700,47401790,17330,17330,17330,17330,0
20250307,104600,47401790,17330,17330,17330,17330,1
20250307,104500,47384460,17350,17350,17350,17350,0
20250307,104400,47384460,17350,17350,17350,17350,0
20250307,104300,47384460,17350,17350,17350,17350,0
20250307,104200,47384460,17350,17350,17350,17350,0
20250307,104100,47384460,17350,17370,17370,17350,3
20250307,104000,47332370,17350,17350,17350,17350,0
20250307,103900,47332370,17350,17350,17350,17350,1
20250307,103800,47315020,17350,17350,17350,17350,0
20250307,103700,47315020,17350,17350,17350,17350,1
20250307,103600,47297670,17350,17350,17350,17350,0
20250307,103500,47297670,17350,17350,17350,17350,1
20250307,103400,47280320,17390,17390,17390,17390,0
20250307,103300,47280320,17390,17390,17390,17390,18
20250307,103200,46967300,17410,17410,17410,17410,0
20250307,103100,46967300,17410,17410,17410,17410,0
20250307,103000,46967300,17410,17410,17410,17410,1
20250307,102900,46949890,17400,17400,17400,17400,0
20250307,102800,46949890,17400,17400,17400,17390,104
20250307,102700,45140300,17390,17390,17390,17390,0
20250307,102600,45140300,17390,17390,17390,17390,1
20250307,102500,45122910,17390,17390,17390,17390,0
20250307,102400,45122910,17390,17390,17390,17390,0
20250307,102300,45122910,17390,17390,17390,17390,1
20250307,102200,45105520,17400,17400,17400,17400,10
20250307,102100,44931520,17400,17400,17400,17400,1
20250307,102000,44914120,17400,17400,17400,17400,0
20250307,101900,44914120,17400,17400,17400,17400,2
20250307,101800,44879320,17400,17400,17400,17400,0
20250307,101700,44879320,17400,17400,17400,17400,2
20250307,101600,44844520,17410,17410,17410,17410,11
20250307,101500,44653010,17410,17410,17410,17410,0
20250307,101400,44653010,17410,17410,17410,17410,1
20250307,101300,44635600,17410,17410,17410,17410,0
20250307,101200,44635600,17410,17410,17410,17410,1
20250307,101100,44618190,17410,17410,17410,17410,0
20250307,101000,44618190,17410,17410,17410,17410,1
20250307,100900,44600780,17440,17440,17440,17440,0
20250307,100800,44600780,17440,17440,17440,17440,2
20250307,100700,44565900,17420,17420,17420,17420,68
20250307,100600,43381340,17430,17430,17430,17430,0
20250307,100500,43381340,17430,17440,17440,17430,123
20250307,100400,41237410,17450,17450,17450,17450,0
20250307,100300,41237410,17450,17450,17450,17450,0
20250307,100200,41237410,17450,17450,17450,17450,0
20250307,100100,41237410,17450,17450,17450,17450,1
20250307,100000,41219960,17500,17500,17500,17500,1
20250307,095900,41202460,17440,17440,17440,17440,0
20250307,095800,41202460,17440,17440,17440,17440,1
20250307,095700,41185020,17460,17460,17460,17460,20
20250307,095600,40835820,17470,17470,17470,17470,1
20250307,095500,40818350,17470,17470,17470,17470,50
20250307,095400,39944850,17480,17480,17480,17480,1
20250307,095300,39927370,17510,17510,17510,17510,0
20250307,095200,39927370,17510,17510,17510,17510,0
20250307,095100,39927370,17510,17510,17510,17510,0
20250307,095000,39927370,17510,17510,17510,17510,0
20250307,094900,39927370,17510,17510,17510,17510,1
20250307,094800,39909860,17550,17550,17550,17550,5
20250307,094700,39822110,17520,17520,17520,17520,1
20250307,094600,39804590,17560,17560,17560,17560,0
20250307,094500,39804590,17560,17600,17600,17560,181
20250307,094400,36621890,17600,17600,17600,17600,0
20250307,094300,36621890,17600,17600,17600,17600,0
20250307,094200,36621890,17600,17580,17600,17580,183
20250307,094100,33403210,17540,17540,17540,17540,100
20250307,094000,31649210,17540,17540,17540,17540,0
20250307,093900,31649210,17540,17540,17540,17540,226
20250307,093800,27685170,17460,17460,17460,17460,1
20250307,093700,27667710,17460,17460,17460,17460,3
20250307,093600,27615330,17460,17430,17530,17430,347
20250307,093500,21546390,17420,17420,17420,17420,0
20250307,093400,21546390,17420,17420,17420,17420,0
20250307,093300,21546390,17420,17420,17420,17420,559
20250307,093200,11808610,17420,17420,17420,17420,0
20250307,093100,11808610,17420,17420,17420,17420,0
20250307,093000,11808610,17420,17420,17420,17420,0
20250307,092900,11808610,17420,17420,17420,17420,0
20250307,092800,11808610,17420,17420,17420,17420,0
20250307,092700,11808610,17420,17420,17420,17420,0
20250307,092600,11808610,17420,17420,17420,17420,0
20250307,092500,11808610,17420,17420,17420,17420,0
20250307,092400,11808610,17420,17420,17420,17420,0
20250307,092300,11808610,17420,17420,17420,17420,0
20250307,092200,11808610,17420,17420,17420,17420,51
20250307,092100,10920190,17420,17420,17420,17420,0
20250307,092000,10920190,17420,17420,17420,17420,0
20250307,091900,10920190,17420,17420,17420,17420,26
20250307,091800,10467270,17490,17440,17490,17430,356
20250307,091700,4258560,17490,17490,17490,17490,0
20250307,091600,4258560,17490,17490,17490,17490,0
20250307,091500,4258560,17490,17490,17490,17490,0
20250307,091400,4258560,17490,17490,17490,17490,0
20250307,091300,4258560,17490,17490,17490,17490,0
20250307,091200,4258560,17490,17490,17490,17490,0
20250307,091100,4258560,17490,17490,17490,17490,0
20250307,091000,4258560,17490,17490,17490,17490,1
20250307,090900,4241070,17450,17450,17450,17450,1
20250307,090800,4223620,17500,17500,17500,17500,7
20250307,090700,4101120,17600,17600,17600,17600,0
20250307,090600,4101120,17600,17600,17600,17600,0
20250307,090500,4101120,17600,17600,17600,17600,0
20250307,090400,4101120,17600,17600,17600,17600,0
20250307,090300,4101120,17600,17600,17600,17600,0
20250307,090200,4101120,17600,17600,17600,17600,0
20250307,090100,4101120,17600,17600,17600,17600,21
20250307,090000,3731520,17600,17650,17650,17600,212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 203000 286551120 17190 17190 17190 17190 1562
3 20250307 202900 286551120 17190 17190 17190 17190 0
4 20250307 202800 286551120 17190 17190 17190 17190 0
5 20250307 202700 286551120 17190 17190 17190 17190 0
6 20250307 202600 286551120 17190 17190 17190 17190 0
7 20250307 202500 286551120 17190 17190 17190 17190 0
8 20250307 202400 286551120 17190 17190 17190 17190 0
9 20250307 202300 286551120 17190 17190 17190 17190 0
10 20250307 202200 286551120 17190 17190 17190 17190 0
11 20250307 202100 286551120 17190 17190 17190 17190 0
12 20250307 202000 286551120 17190 17190 17190 17190 0
13 20250307 201900 286551120 17190 17190 17190 17190 0
14 20250307 201800 286551120 17190 17190 17190 17190 0
15 20250307 201700 286551120 17190 17190 17190 17190 0
16 20250307 201600 286551120 17190 17190 17190 17190 0
17 20250307 201500 286551120 17190 17190 17190 17190 0
18 20250307 201400 286551120 17190 17190 17190 17190 0
19 20250307 201300 286551120 17190 17190 17190 17190 0
20 20250307 201200 286551120 17190 17190 17190 17190 0
21 20250307 201100 286551120 17190 17190 17190 17190 0
22 20250307 201000 286551120 17190 17190 17190 17190 0
23 20250307 200900 286551120 17190 17190 17190 17190 0
24 20250307 200800 286551120 17190 17190 17190 17190 0
25 20250307 200700 286551120 17190 17190 17190 17190 0
26 20250307 200600 286551120 17190 17190 17190 17190 0
27 20250307 200500 286551120 17190 17190 17190 17190 0
28 20250307 200400 286551120 17190 17190 17190 17190 0
29 20250307 200300 286551120 17190 17190 17190 17190 0
30 20250307 200200 286551120 17190 17190 17190 17190 0
31 20250307 200100 286551120 17190 17190 17190 17190 0
32 20250307 200000 286551120 17190 17190 17190 17190 1562
33 20250307 195900 286551120 17190 17190 17190 17190 0
34 20250307 195800 286551120 17190 17190 17190 17190 0
35 20250307 195700 286551120 17190 17190 17190 17190 0
36 20250307 195600 286551120 17190 17190 17190 17190 0
37 20250307 195500 286551120 17190 17190 17190 17190 0
38 20250307 195400 286551120 17190 17190 17190 17190 0
39 20250307 195300 286551120 17190 17190 17190 17190 0
40 20250307 195200 286551120 17190 17190 17190 17190 0
41 20250307 195100 286551120 17190 17190 17190 17190 0
42 20250307 195000 286551120 17190 17190 17190 17190 0
43 20250307 194900 286551120 17190 17190 17190 17190 0
44 20250307 194800 286551120 17190 17190 17190 17190 0
45 20250307 194700 286551120 17190 17190 17190 17190 0
46 20250307 194600 286551120 17190 17190 17190 17190 0
47 20250307 194500 286551120 17190 17190 17190 17190 0
48 20250307 194400 286551120 17190 17190 17190 17190 0
49 20250307 194300 286551120 17190 17190 17190 17190 0
50 20250307 194200 286551120 17190 17190 17190 17190 0
51 20250307 194100 286551120 17190 17190 17190 17190 0
52 20250307 194000 286551120 17190 17190 17190 17190 0
53 20250307 193900 286551120 17190 17190 17190 17190 0
54 20250307 193800 286551120 17190 17190 17190 17190 0
55 20250307 193700 286551120 17190 17190 17190 17190 0
56 20250307 193600 286551120 17190 17190 17190 17190 0
57 20250307 193500 286551120 17190 17190 17190 17190 0
58 20250307 193400 286551120 17190 17190 17190 17190 0
59 20250307 193300 286551120 17190 17190 17190 17190 0
60 20250307 193200 286551120 17190 17190 17190 17190 0
61 20250307 193100 286551120 17190 17190 17190 17190 0
62 20250307 193000 286551120 17190 17190 17190 17190 1562
63 20250307 192900 286551120 17190 17190 17190 17190 0
64 20250307 192800 286551120 17190 17190 17190 17190 0
65 20250307 192700 286551120 17190 17190 17190 17190 0
66 20250307 192600 286551120 17190 17190 17190 17190 0
67 20250307 192500 286551120 17190 17190 17190 17190 0
68 20250307 192400 286551120 17190 17190 17190 17190 0
69 20250307 192300 286551120 17190 17190 17190 17190 0
70 20250307 192200 286551120 17190 17190 17190 17190 0
71 20250307 192100 286551120 17190 17190 17190 17190 0
72 20250307 192000 286551120 17190 17190 17190 17190 0
73 20250307 191900 286551120 17190 17190 17190 17190 0
74 20250307 191800 286551120 17190 17190 17190 17190 0
75 20250307 191700 286551120 17190 17190 17190 17190 0
76 20250307 191600 286551120 17190 17190 17190 17190 0
77 20250307 191500 286551120 17190 17190 17190 17190 0
78 20250307 191400 286551120 17190 17190 17190 17190 0
79 20250307 191300 286551120 17190 17190 17190 17190 0
80 20250307 191200 286551120 17190 17190 17190 17190 0
81 20250307 191100 286551120 17190 17190 17190 17190 0
82 20250307 191000 286551120 17190 17190 17190 17190 0
83 20250307 190900 286551120 17190 17190 17190 17190 0
84 20250307 190800 286551120 17190 17190 17190 17190 0
85 20250307 190700 286551120 17190 17190 17190 17190 0
86 20250307 190600 286551120 17190 17190 17190 17190 0
87 20250307 190500 286551120 17190 17190 17190 17190 0
88 20250307 190400 286551120 17190 17190 17190 17190 0
89 20250307 190300 286551120 17190 17190 17190 17190 0
90 20250307 190200 286551120 17190 17190 17190 17190 0
91 20250307 190100 286551120 17190 17190 17190 17190 0
92 20250307 190000 286551120 17190 17190 17190 17190 1562
93 20250307 185900 286551120 17190 17190 17190 17190 0
94 20250307 185800 286551120 17190 17190 17190 17190 0
95 20250307 185700 286551120 17190 17190 17190 17190 0
96 20250307 185600 286551120 17190 17190 17190 17190 0
97 20250307 185500 286551120 17190 17190 17190 17190 0
98 20250307 185400 286551120 17190 17190 17190 17190 0
99 20250307 185300 286551120 17190 17190 17190 17190 0
100 20250307 185200 286551120 17190 17190 17190 17190 0
101 20250307 185100 286551120 17190 17190 17190 17190 0
102 20250307 185000 286551120 17190 17190 17190 17190 0
103 20250307 184900 286551120 17190 17190 17190 17190 0
104 20250307 184800 286551120 17190 17190 17190 17190 0
105 20250307 184700 286551120 17190 17190 17190 17190 0
106 20250307 184600 286551120 17190 17190 17190 17190 0
107 20250307 184500 286551120 17190 17190 17190 17190 0
108 20250307 184400 286551120 17190 17190 17190 17190 0
109 20250307 184300 286551120 17190 17190 17190 17190 0
110 20250307 184200 286551120 17190 17190 17190 17190 0
111 20250307 184100 286551120 17190 17190 17190 17190 0
112 20250307 184000 286551120 17190 17190 17190 17190 0
113 20250307 183900 286551120 17190 17190 17190 17190 0
114 20250307 183800 286551120 17190 17190 17190 17190 0
115 20250307 183700 286551120 17190 17190 17190 17190 0
116 20250307 183600 286551120 17190 17190 17190 17190 0
117 20250307 183500 286551120 17190 17190 17190 17190 0
118 20250307 183400 286551120 17190 17190 17190 17190 0
119 20250307 183300 286551120 17190 17190 17190 17190 0
120 20250307 183200 286551120 17190 17190 17190 17190 0
121 20250307 183100 286551120 17190 17190 17190 17190 0
122 20250307 183000 286551120 17190 17190 17190 17190 1562
123 20250307 182900 286551120 17190 17190 17190 17190 0
124 20250307 182800 286551120 17190 17190 17190 17190 0
125 20250307 182700 286551120 17190 17190 17190 17190 0
126 20250307 182600 286551120 17190 17190 17190 17190 0
127 20250307 182500 286551120 17190 17190 17190 17190 0
128 20250307 182400 286551120 17190 17190 17190 17190 0
129 20250307 182300 286551120 17190 17190 17190 17190 0
130 20250307 182200 286551120 17190 17190 17190 17190 0
131 20250307 182100 286551120 17190 17190 17190 17190 0
132 20250307 182000 286551120 17190 17190 17190 17190 0
133 20250307 181900 286551120 17190 17190 17190 17190 0
134 20250307 181800 286551120 17190 17190 17190 17190 0
135 20250307 181700 286551120 17190 17190 17190 17190 0
136 20250307 181600 286551120 17190 17190 17190 17190 0
137 20250307 181500 286551120 17190 17190 17190 17190 0
138 20250307 181400 286551120 17190 17190 17190 17190 0
139 20250307 181300 286551120 17190 17190 17190 17190 0
140 20250307 181200 286551120 17190 17190 17190 17190 0
141 20250307 181100 286551120 17190 17190 17190 17190 0
142 20250307 181000 286551120 17190 17190 17190 17190 0
143 20250307 180900 286551120 17190 17190 17190 17190 0
144 20250307 180800 286551120 17190 17190 17190 17190 0
145 20250307 180700 286551120 17190 17190 17190 17190 0
146 20250307 180600 286551120 17190 17190 17190 17190 0
147 20250307 180500 286551120 17190 17190 17190 17190 0
148 20250307 180400 286551120 17190 17190 17190 17190 0
149 20250307 180300 286551120 17190 17190 17190 17190 0
150 20250307 180200 286551120 17190 17190 17190 17190 0
151 20250307 180100 286551120 17190 17190 17190 17190 0
152 20250307 180000 286551120 17190 17190 17190 17190 1562
153 20250307 175900 286551120 17190 17190 17190 17190 0
154 20250307 175800 286551120 17190 17190 17190 17190 0
155 20250307 175700 286551120 17190 17190 17190 17190 0
156 20250307 175600 286551120 17190 17190 17190 17190 0
157 20250307 175500 286551120 17190 17190 17190 17190 0
158 20250307 175400 286551120 17190 17190 17190 17190 0
159 20250307 175300 286551120 17190 17190 17190 17190 0
160 20250307 175200 286551120 17190 17190 17190 17190 0
161 20250307 175100 286551120 17190 17190 17190 17190 0
162 20250307 175000 286551120 17190 17190 17190 17190 0
163 20250307 174900 286551120 17190 17190 17190 17190 0
164 20250307 174800 286551120 17190 17190 17190 17190 0
165 20250307 174700 286551120 17190 17190 17190 17190 0
166 20250307 174600 286551120 17190 17190 17190 17190 0
167 20250307 174500 286551120 17190 17190 17190 17190 0
168 20250307 174400 286551120 17190 17190 17190 17190 0
169 20250307 174300 286551120 17190 17190 17190 17190 0
170 20250307 174200 286551120 17190 17190 17190 17190 0
171 20250307 174100 286551120 17190 17190 17190 17190 0
172 20250307 174000 286551120 17190 17190 17190 17190 0
173 20250307 173900 286551120 17190 17190 17190 17190 0
174 20250307 173800 286551120 17190 17190 17190 17190 0
175 20250307 173700 286551120 17190 17190 17190 17190 0
176 20250307 173600 286551120 17190 17190 17190 17190 0
177 20250307 173500 286551120 17190 17190 17190 17190 0
178 20250307 173400 286551120 17190 17190 17190 17190 0
179 20250307 173300 286551120 17190 17190 17190 17190 0
180 20250307 173200 286551120 17190 17190 17190 17190 0
181 20250307 173100 286551120 17190 17190 17190 17190 0
182 20250307 173000 286551120 17190 17190 17190 17190 1562
183 20250307 172900 286551120 17190 17190 17190 17190 0
184 20250307 172800 286551120 17190 17190 17190 17190 0
185 20250307 172700 286551120 17190 17190 17190 17190 0
186 20250307 172600 286551120 17190 17190 17190 17190 0
187 20250307 172500 286551120 17190 17190 17190 17190 0
188 20250307 172400 286551120 17190 17190 17190 17190 0
189 20250307 172300 286551120 17190 17190 17190 17190 0
190 20250307 172200 286551120 17190 17190 17190 17190 0
191 20250307 172100 286551120 17190 17190 17190 17190 0
192 20250307 172000 286551120 17190 17190 17190 17190 0
193 20250307 171900 286551120 17190 17190 17190 17190 0
194 20250307 171800 286551120 17190 17190 17190 17190 0
195 20250307 171700 286551120 17190 17190 17190 17190 0
196 20250307 171600 286551120 17190 17190 17190 17190 0
197 20250307 171500 286551120 17190 17190 17190 17190 0
198 20250307 171400 286551120 17190 17190 17190 17190 0
199 20250307 171300 286551120 17190 17190 17190 17190 0
200 20250307 171200 286551120 17190 17190 17190 17190 0
201 20250307 171100 286551120 17190 17190 17190 17190 0
202 20250307 171000 286551120 17190 17190 17190 17190 0
203 20250307 170900 286551120 17190 17190 17190 17190 0
204 20250307 170800 286551120 17190 17190 17190 17190 0
205 20250307 170700 286551120 17190 17190 17190 17190 0
206 20250307 170600 286551120 17190 17190 17190 17190 0
207 20250307 170500 286551120 17190 17190 17190 17190 0
208 20250307 170400 286551120 17190 17190 17190 17190 0
209 20250307 170300 286551120 17190 17190 17190 17190 0
210 20250307 170200 286551120 17190 17190 17190 17190 0
211 20250307 170100 286551120 17190 17190 17190 17190 0
212 20250307 170000 286551120 17190 17190 17190 17190 1562
213 20250307 165900 286551120 17190 17190 17190 17190 0
214 20250307 165800 286551120 17190 17190 17190 17190 0
215 20250307 165700 286551120 17190 17190 17190 17190 0
216 20250307 165600 286551120 17190 17190 17190 17190 0
217 20250307 165500 286551120 17190 17190 17190 17190 0
218 20250307 165400 286551120 17190 17190 17190 17190 0
219 20250307 165300 286551120 17190 17190 17190 17190 0
220 20250307 165200 286551120 17190 17190 17190 17190 0
221 20250307 165100 286551120 17190 17190 17190 17190 0
222 20250307 165000 286551120 17190 17190 17190 17190 0
223 20250307 164900 286551120 17190 17190 17190 17190 0
224 20250307 164800 286551120 17190 17190 17190 17190 0
225 20250307 164700 286551120 17190 17190 17190 17190 0
226 20250307 164600 286551120 17190 17190 17190 17190 0
227 20250307 164500 286551120 17190 17190 17190 17190 0
228 20250307 164400 286551120 17190 17190 17190 17190 0
229 20250307 164300 286551120 17190 17190 17190 17190 0
230 20250307 164200 286551120 17190 17190 17190 17190 0
231 20250307 164100 286551120 17190 17190 17190 17190 0
232 20250307 164000 286551120 17190 17190 17190 17190 0
233 20250307 163900 286551120 17190 17190 17190 17190 0
234 20250307 163800 286551120 17190 17190 17190 17190 0
235 20250307 163700 286551120 17190 17190 17190 17190 0
236 20250307 163600 286551120 17190 17190 17190 17190 0
237 20250307 163500 286551120 17190 17190 17190 17190 0
238 20250307 163400 286551120 17190 17190 17190 17190 0
239 20250307 163300 286551120 17190 17190 17190 17190 0
240 20250307 163200 286551120 17190 17190 17190 17190 0
241 20250307 163100 286551120 17190 17190 17190 17190 0
242 20250307 163000 286551120 17190 17190 17190 17190 1562
243 20250307 162900 286551120 17190 17190 17190 17190 0
244 20250307 162800 286551120 17190 17190 17190 17190 0
245 20250307 162700 286551120 17190 17190 17190 17190 0
246 20250307 162600 286551120 17190 17190 17190 17190 0
247 20250307 162500 286551120 17190 17190 17190 17190 0
248 20250307 162400 286551120 17190 17190 17190 17190 0
249 20250307 162300 286551120 17190 17190 17190 17190 0
250 20250307 162200 286551120 17190 17190 17190 17190 0
251 20250307 162100 286551120 17190 17190 17190 17190 0
252 20250307 162000 286551120 17190 17190 17190 17190 0
253 20250307 161900 286551120 17190 17190 17190 17190 0
254 20250307 161800 286551120 17190 17190 17190 17190 0
255 20250307 161700 286551120 17190 17190 17190 17190 0
256 20250307 161600 286551120 17190 17190 17190 17190 0
257 20250307 161500 286551120 17190 17190 17190 17190 0
258 20250307 161400 286551120 17190 17190 17190 17190 0
259 20250307 161300 286551120 17190 17190 17190 17190 0
260 20250307 161200 286551120 17190 17190 17190 17190 0
261 20250307 161100 286551120 17190 17190 17190 17190 0
262 20250307 161000 286551120 17190 17190 17190 17190 0
263 20250307 160900 286551120 17190 17190 17190 17190 0
264 20250307 160800 286551120 17190 17190 17190 17190 0
265 20250307 160700 286551120 17190 17190 17190 17190 0
266 20250307 160600 286551120 17190 17190 17190 17190 0
267 20250307 160500 286551120 17190 17190 17190 17190 0
268 20250307 160400 286551120 17190 17190 17190 17190 0
269 20250307 160300 286551120 17190 17190 17190 17190 0
270 20250307 160200 286551120 17190 17190 17190 17190 0
271 20250307 160100 286551120 17190 17190 17190 17190 0
272 20250307 160000 286551120 17190 17190 17190 17190 1562
273 20250307 155900 286551120 17190 17190 17190 17190 0
274 20250307 155800 286551120 17190 17190 17190 17190 0
275 20250307 155700 286551120 17190 17190 17190 17190 0
276 20250307 155600 286551120 17190 17190 17190 17190 0
277 20250307 155500 286551120 17190 17190 17190 17190 0
278 20250307 155400 286551120 17190 17190 17190 17190 0
279 20250307 155300 286551120 17190 17190 17190 17190 0
280 20250307 155200 286551120 17190 17190 17190 17190 0
281 20250307 155100 286551120 17190 17190 17190 17190 0
282 20250307 155000 286551120 17190 17190 17190 17190 0
283 20250307 154900 286551120 17190 17190 17190 17190 0
284 20250307 154800 286551120 17190 17190 17190 17190 0
285 20250307 154700 286551120 17190 17190 17190 17190 0
286 20250307 154600 286551120 17190 17190 17190 17190 0
287 20250307 154500 286551120 17190 17190 17190 17190 0
288 20250307 154400 286551120 17190 17190 17190 17190 0
289 20250307 154300 286551120 17190 17190 17190 17190 0
290 20250307 154200 286551120 17190 17190 17190 17190 0
291 20250307 154100 286551120 17190 17190 17190 17190 0
292 20250307 154000 286551120 17190 17190 17190 17190 0
293 20250307 153900 286551120 17190 17190 17190 17190 0
294 20250307 153800 286551120 17190 17190 17190 17190 0
295 20250307 153700 286551120 17190 17190 17190 17190 0
296 20250307 153600 286551120 17190 17190 17190 17190 0
297 20250307 153500 286551120 17190 17190 17190 17190 0
298 20250307 153400 286551120 17190 17190 17190 17190 0
299 20250307 153300 286551120 17190 17190 17190 17190 0
300 20250307 153200 286551120 17190 17190 17190 17190 0
301 20250307 153100 286551120 17190 17190 17190 17190 0
302 20250307 153000 286551120 17190 17190 17190 17190 3124
303 20250307 152900 259700340 17200 17200 17200 17200 0
304 20250307 152800 259700340 17200 17200 17200 17200 0
305 20250307 152700 259700340 17200 17200 17200 17200 0
306 20250307 152600 259700340 17200 17200 17200 17200 0
307 20250307 152500 259700340 17200 17200 17200 17200 0
308 20250307 152400 259700340 17200 17200 17200 17200 0
309 20250307 152300 259700340 17200 17200 17200 17200 0
310 20250307 152200 259700340 17200 17200 17200 17200 0
311 20250307 152100 259700340 17200 17200 17200 17200 0
312 20250307 152000 259700340 17200 17200 17200 17200 0
313 20250307 151900 259700340 17200 17180 17200 17140 302
314 20250307 151800 254521470 17130 17200 17200 17120 250
315 20250307 151700 250238600 17120 17220 17220 17120 148
316 20250307 151600 247704550 17120 17170 17220 17120 474
317 20250307 151500 239581040 17240 17200 17240 17190 268
318 20250307 151400 234972750 17260 17130 17260 17130 57
319 20250307 151300 233992060 17260 17260 17260 17260 0
320 20250307 151200 233992060 17260 17280 17280 17120 73
321 20250307 151100 232741350 17230 17230 17230 17230 117
322 20250307 151000 230725440 17290 17210 17290 17210 73
323 20250307 150900 229465460 17310 17310 17310 17210 102
324 20250307 150800 227699940 17350 17350 17350 17350 0
325 20250307 150700 227699940 17350 17350 17350 17350 0
326 20250307 150600 227699940 17350 17350 17350 17350 0
327 20250307 150500 227699940 17350 17350 17350 17350 0
328 20250307 150400 227699940 17350 17350 17350 17350 0
329 20250307 150300 227699940 17350 17350 17350 17350 1
330 20250307 150200 227682590 17380 17380 17380 17380 2
331 20250307 150100 227647830 17210 17140 17210 17140 277
332 20250307 150000 222896420 17140 17130 17140 17120 39
333 20250307 145900 222228350 17140 17140 17140 17140 15
334 20250307 145800 221971250 17140 17130 17140 17130 159
335 20250307 145700 219246000 17140 17130 17140 17130 38
336 20250307 145600 218595030 17140 17140 17140 17140 2
337 20250307 145500 218560750 17130 17130 17130 17120 133
338 20250307 145400 216282470 17140 17140 17140 17140 0
339 20250307 145300 216282470 17140 17130 17140 17130 2
340 20250307 145200 216248200 17140 17140 17140 17140 2
341 20250307 145100 216213920 17140 17150 17150 17130 4
342 20250307 145000 216145360 17150 17150 17150 17140 677
343 20250307 144900 204534990 17170 17170 17180 17170 46
344 20250307 144800 203745150 17180 17180 17180 17180 0
345 20250307 144700 203745150 17180 17180 17180 17170 14
346 20250307 144600 203504740 17170 17170 17170 17170 6
347 20250307 144500 203401720 17180 17170 17180 17170 147
348 20250307 144400 200877720 17150 17150 17150 17150 30
349 20250307 144300 200363220 17180 17180 17180 17180 0
350 20250307 144200 200363220 17180 17170 17180 17170 2
351 20250307 144100 200328870 17180 17180 17180 17180 127
352 20250307 144000 198147010 17190 17190 17190 17190 0
353 20250307 143900 198147010 17190 17170 17190 17170 123
354 20250307 143800 196035070 17170 17170 17170 17170 1
355 20250307 143700 196017900 17160 17160 17160 17160 1
356 20250307 143600 196000740 17190 17190 17190 17190 0
357 20250307 143500 196000740 17190 17190 17190 17190 0
358 20250307 143400 196000740 17190 17160 17190 17160 33
359 20250307 143300 195434290 17160 17150 17160 17150 12
360 20250307 143200 195228380 17160 17170 17170 17160 65
361 20250307 143100 194112880 17170 17170 17170 17170 11
362 20250307 143000 193924010 17200 17200 17200 17200 0
363 20250307 142900 193924010 17200 17200 17200 17200 2
364 20250307 142800 193889610 17210 17210 17210 17210 4
365 20250307 142700 193820770 17210 17210 17210 17210 0
366 20250307 142600 193820770 17210 17200 17210 17200 2
367 20250307 142500 193786360 17210 17210 17210 17210 2
368 20250307 142400 193751940 17210 17190 17210 17190 3
369 20250307 142300 193700340 17200 17200 17200 17200 0
370 20250307 142200 193700340 17200 17200 17200 17200 0
371 20250307 142100 193700340 17200 17160 17200 17160 12
372 20250307 142000 193494030 17170 17170 17170 17170 0
373 20250307 141900 193494030 17170 17200 17200 17170 130
374 20250307 141800 191261870 17180 17180 17180 17180 0
375 20250307 141700 191261870 17180 17180 17180 17180 136
376 20250307 141600 188925390 17180 17220 17220 17180 602
377 20250307 141500 178582820 17240 17210 17240 17210 2
378 20250307 141400 178548370 17260 17260 17260 17260 1
379 20250307 141300 178531110 17210 17260 17260 17210 46
380 20250307 141200 177739350 17220 17260 17270 17220 12
381 20250307 141100 177532260 17220 17280 17280 17220 118
382 20250307 141000 175500240 17190 17210 17300 17190 129
383 20250307 140900 173276730 17210 17250 17250 17210 119
384 20250307 140800 171224070 17240 17240 17250 17240 6
385 20250307 140700 171120590 17240 17240 17240 17240 0
386 20250307 140600 171120590 17240 17200 17240 17190 115
387 20250307 140500 169141430 17250 17250 17250 17250 1
388 20250307 140400 169124180 17200 17200 17200 17200 0
389 20250307 140300 169124180 17200 17250 17250 17200 147
390 20250307 140200 166593130 17250 17310 17310 17190 2560
391 20250307 140100 122426840 17350 17360 17360 17350 228
392 20250307 140000 118469770 17360 17360 17360 17360 0
393 20250307 135900 118469770 17360 17360 17360 17360 1
394 20250307 135800 118452410 17390 17390 17390 17390 1
395 20250307 135700 118435020 17370 17370 17370 17370 0
396 20250307 135600 118435020 17370 17370 17370 17370 0
397 20250307 135500 118435020 17370 17370 17370 17370 0
398 20250307 135400 118435020 17370 17370 17370 17370 0
399 20250307 135300 118435020 17370 17370 17370 17370 8
400 20250307 135200 118296060 17360 17360 17360 17360 1
401 20250307 135100 118278700 17360 17360 17360 17360 0
402 20250307 135000 118278700 17360 17360 17360 17360 2
403 20250307 134900 118243980 17370 17370 17370 17370 0
404 20250307 134800 118243980 17370 17370 17370 17370 1
405 20250307 134700 118226610 17360 17360 17360 17360 3
406 20250307 134600 118174530 17360 17360 17360 17360 0
407 20250307 134500 118174530 17360 17360 17360 17360 1
408 20250307 134400 118157170 17360 17360 17360 17360 0
409 20250307 134300 118157170 17360 17360 17360 17360 0
410 20250307 134200 118157170 17360 17360 17360 17360 0
411 20250307 134100 118157170 17360 17360 17360 17360 0
412 20250307 134000 118157170 17360 17360 17360 17360 0
413 20250307 133900 118157170 17360 17360 17360 17360 0
414 20250307 133800 118157170 17360 17360 17360 17360 1
415 20250307 133700 118139810 17360 17360 17360 17360 0
416 20250307 133600 118139810 17360 17360 17360 17360 1
417 20250307 133500 118122450 17360 17360 17360 17360 0
418 20250307 133400 118122450 17360 17360 17360 17360 1
419 20250307 133300 118105090 17360 17360 17360 17360 0
420 20250307 133200 118105090 17360 17360 17360 17360 1
421 20250307 133100 118087730 17360 17360 17360 17360 0
422 20250307 133000 118087730 17360 17360 17360 17360 11
423 20250307 132900 117896770 17360 17360 17360 17360 2
424 20250307 132800 117862050 17360 17360 17360 17360 0
425 20250307 132700 117862050 17360 17360 17360 17360 2
426 20250307 132600 117827330 17360 17360 17360 17360 0
427 20250307 132500 117827330 17360 17360 17360 17360 2
428 20250307 132400 117792610 17360 17360 17360 17360 1
429 20250307 132300 117775250 17360 17360 17360 17360 0
430 20250307 132200 117775250 17360 17360 17360 17360 1
431 20250307 132100 117757890 17410 17410 17410 17410 0
432 20250307 132000 117757890 17410 17410 17410 17410 0
433 20250307 131900 117757890 17410 17410 17410 17410 0
434 20250307 131800 117757890 17410 17410 17410 17410 0
435 20250307 131700 117757890 17410 17370 17410 17370 4
436 20250307 131600 117688360 17360 17360 17360 17360 6
437 20250307 131500 117584200 17360 17360 17360 17360 0
438 20250307 131400 117584200 17360 17360 17360 17360 0
439 20250307 131300 117584200 17360 17360 17360 17360 1
440 20250307 131200 117566840 17340 17340 17340 17340 0
441 20250307 131100 117566840 17340 17340 17340 17340 0
442 20250307 131000 117566840 17340 17340 17340 17340 0
443 20250307 130900 117566840 17340 17340 17340 17340 0
444 20250307 130800 117566840 17340 17340 17340 17340 0
445 20250307 130700 117566840 17340 17310 17340 17310 148
446 20250307 130600 115003090 17290 17290 17290 17290 0
447 20250307 130500 115003090 17290 17290 17290 17290 0
448 20250307 130400 115003090 17290 17290 17290 17290 0
449 20250307 130300 115003090 17290 17300 17300 17290 64
450 20250307 130200 113896310 17320 17310 17320 17310 2
451 20250307 130100 113861680 17310 17310 17310 17310 26
452 20250307 130000 113411620 17300 17320 17320 17300 16
453 20250307 125900 113134800 17310 17310 17310 17310 0
454 20250307 125800 113134800 17310 17310 17310 17310 0
455 20250307 125700 113134800 17310 17310 17310 17310 0
456 20250307 125600 113134800 17310 17310 17310 17310 1
457 20250307 125500 113117490 17310 17310 17310 17310 0
458 20250307 125400 113117490 17310 17310 17310 17310 50
459 20250307 125300 112251990 17300 17300 17300 17300 1
460 20250307 125200 112234690 17300 17300 17300 17300 0
461 20250307 125100 112234690 17300 17300 17300 17300 1
462 20250307 125000 112217390 17300 17300 17300 17300 0
463 20250307 124900 112217390 17300 17300 17300 17300 1
464 20250307 124800 112200090 17300 17300 17300 17300 0
465 20250307 124700 112200090 17300 17300 17300 17300 0
466 20250307 124600 112200090 17300 17290 17300 17290 2
467 20250307 124500 112165500 17290 17290 17290 17290 56
468 20250307 124400 111197260 17300 17290 17300 17290 3
469 20250307 124300 111145380 17290 17290 17290 17290 0
470 20250307 124200 111145380 17290 17290 17290 17290 1
471 20250307 124100 111128090 17290 17290 17290 17290 0
472 20250307 124000 111128090 17290 17290 17290 17290 0
473 20250307 123900 111128090 17290 17290 17290 17290 1
474 20250307 123800 111110800 17290 17290 17290 17290 0
475 20250307 123700 111110800 17290 17290 17290 17290 0
476 20250307 123600 111110800 17290 17290 17290 17290 0
477 20250307 123500 111110800 17290 17270 17290 17270 137
478 20250307 123400 108743440 17270 17270 17270 17270 0
479 20250307 123300 108743440 17270 17270 17270 17270 0
480 20250307 123200 108743440 17270 17270 17270 17270 0
481 20250307 123100 108743440 17270 17270 17270 17270 6
482 20250307 123000 108639820 17270 17290 17290 17270 66
483 20250307 122900 107498720 17300 17300 17300 17300 0
484 20250307 122800 107498720 17300 17300 17300 17300 1
485 20250307 122700 107481420 17290 17290 17290 17290 6
486 20250307 122600 107377680 17290 17290 17290 17290 1
487 20250307 122500 107360390 17310 17310 17310 17310 2
488 20250307 122400 107325770 17290 17290 17290 17290 0
489 20250307 122300 107325770 17290 17290 17290 17290 200
490 20250307 122200 103867770 17330 17330 17330 17330 0
491 20250307 122100 103867770 17330 17330 17330 17330 0
492 20250307 122000 103867770 17330 17330 17330 17330 2
493 20250307 121900 103833110 17290 17290 17290 17290 202
494 20250307 121800 100340530 17330 17330 17330 17330 0
495 20250307 121700 100340530 17330 17330 17330 17330 1
496 20250307 121600 100323200 17340 17340 17340 17340 0
497 20250307 121500 100323200 17340 17340 17340 17340 0
498 20250307 121400 100323200 17340 17340 17340 17340 193
499 20250307 121300 96976580 17380 17380 17380 17380 14
500 20250307 121200 96733260 17290 17290 17290 17290 1
501 20250307 121100 96715970 17290 17300 17300 17290 800
502 20250307 121000 82877180 17300 17300 17300 17300 1
503 20250307 120900 82859880 17310 17310 17310 17310 0
504 20250307 120800 82859880 17310 17310 17310 17310 0
505 20250307 120700 82859880 17310 17310 17310 17310 0
506 20250307 120600 82859880 17310 17310 17310 17310 0
507 20250307 120500 82859880 17310 17310 17310 17310 0
508 20250307 120400 82859880 17310 17310 17310 17310 0
509 20250307 120300 82859880 17310 17310 17310 17310 141
510 20250307 120200 80419170 17290 17290 17290 17290 3
511 20250307 120100 80367300 17300 17310 17310 17300 110
512 20250307 120000 78463540 17310 17310 17310 17310 0
513 20250307 115900 78463540 17310 17310 17310 17310 2
514 20250307 115800 78428920 17310 17310 17310 17310 0
515 20250307 115700 78428920 17310 17310 17310 17310 0
516 20250307 115600 78428920 17310 17310 17310 17310 2
517 20250307 115500 78394300 17310 17310 17310 17310 1
518 20250307 115400 78376990 17310 17310 17310 17310 2
519 20250307 115300 78342370 17310 17310 17310 17310 0
520 20250307 115200 78342370 17310 17310 17310 17310 2
521 20250307 115100 78307750 17310 17310 17310 17310 0
522 20250307 115000 78307750 17310 17310 17310 17310 0
523 20250307 114900 78307750 17310 17350 17350 17310 18
524 20250307 114800 77995490 17300 17300 17300 17300 0
525 20250307 114700 77995490 17300 17300 17300 17300 1
526 20250307 114600 77978190 17300 17300 17300 17300 0
527 20250307 114500 77978190 17300 17300 17300 17300 1
528 20250307 114400 77960890 17300 17300 17300 17300 0
529 20250307 114300 77960890 17300 17300 17300 17300 1
530 20250307 114200 77943590 17300 17300 17300 17300 0
531 20250307 114100 77943590 17300 17300 17300 17300 0
532 20250307 114000 77943590 17300 17300 17300 17300 0
533 20250307 113900 77943590 17300 17300 17300 17300 0
534 20250307 113800 77943590 17300 17300 17300 17300 0
535 20250307 113700 77943590 17300 17300 17300 17300 0
536 20250307 113600 77943590 17300 17290 17300 17290 159
537 20250307 113500 75194270 17290 17290 17290 17290 0
538 20250307 113400 75194270 17290 17310 17310 17290 156
539 20250307 113300 72496430 17310 17310 17310 17310 0
540 20250307 113200 72496430 17310 17310 17310 17310 0
541 20250307 113100 72496430 17310 17310 17310 17310 2
542 20250307 113000 72461810 17310 17310 17310 17310 10
543 20250307 112900 72288710 17320 17310 17320 17310 54
544 20250307 112800 71353940 17320 17320 17320 17320 22
545 20250307 112700 70972900 17330 17330 17330 17330 13
546 20250307 112600 70747610 17330 17330 17330 17330 0
547 20250307 112500 70747610 17330 17330 17330 17330 2
548 20250307 112400 70712950 17340 17340 17340 17340 0
549 20250307 112300 70712950 17340 17340 17340 17340 637
550 20250307 112200 59667370 17340 17350 17350 17340 349
551 20250307 112100 53614590 17370 17370 17370 17370 0
552 20250307 112000 53614590 17370 17370 17370 17370 0
553 20250307 111900 53614590 17370 17370 17370 17370 0
554 20250307 111800 53614590 17370 17370 17370 17370 116
555 20250307 111700 51599670 17370 17370 17370 17370 0
556 20250307 111600 51599670 17370 17370 17370 17370 0
557 20250307 111500 51599670 17370 17370 17370 17370 1
558 20250307 111400 51582300 17360 17360 17360 17360 0
559 20250307 111300 51582300 17360 17350 17360 17350 2
560 20250307 111200 51547590 17350 17350 17350 17350 0
561 20250307 111100 51547590 17350 17350 17350 17350 2
562 20250307 111000 51512890 17350 17350 17350 17350 1
563 20250307 110900 51495540 17350 17350 17350 17350 1
564 20250307 110800 51478190 17350 17350 17350 17350 1
565 20250307 110700 51460840 17360 17360 17360 17360 0
566 20250307 110600 51460840 17360 17360 17360 17360 10
567 20250307 110500 51287240 17360 17360 17360 17360 0
568 20250307 110400 51287240 17360 17360 17360 17360 2
569 20250307 110300 51252520 17350 17350 17350 17350 0
570 20250307 110200 51252520 17350 17370 17370 17350 21
571 20250307 110100 50887770 17350 17350 17350 17350 0
572 20250307 110000 50887770 17350 17370 17370 17350 51
573 20250307 105900 50002900 17400 17400 17400 17400 0
574 20250307 105800 50002900 17400 17400 17400 17400 0
575 20250307 105700 50002900 17400 17400 17400 17400 0
576 20250307 105600 50002900 17400 17400 17400 17400 0
577 20250307 105500 50002900 17400 17400 17400 17400 1
578 20250307 105400 49985500 17410 17410 17410 17410 0
579 20250307 105300 49985500 17410 17410 17410 17410 0
580 20250307 105200 49985500 17410 17410 17410 17410 0
581 20250307 105100 49985500 17410 17410 17410 17410 1
582 20250307 105000 49968090 17350 17340 17350 17340 136
583 20250307 104900 47609750 17330 17330 17330 17330 10
584 20250307 104800 47436450 17330 17330 17330 17330 2
585 20250307 104700 47401790 17330 17330 17330 17330 0
586 20250307 104600 47401790 17330 17330 17330 17330 1
587 20250307 104500 47384460 17350 17350 17350 17350 0
588 20250307 104400 47384460 17350 17350 17350 17350 0
589 20250307 104300 47384460 17350 17350 17350 17350 0
590 20250307 104200 47384460 17350 17350 17350 17350 0
591 20250307 104100 47384460 17350 17370 17370 17350 3
592 20250307 104000 47332370 17350 17350 17350 17350 0
593 20250307 103900 47332370 17350 17350 17350 17350 1
594 20250307 103800 47315020 17350 17350 17350 17350 0
595 20250307 103700 47315020 17350 17350 17350 17350 1
596 20250307 103600 47297670 17350 17350 17350 17350 0
597 20250307 103500 47297670 17350 17350 17350 17350 1
598 20250307 103400 47280320 17390 17390 17390 17390 0
599 20250307 103300 47280320 17390 17390 17390 17390 18
600 20250307 103200 46967300 17410 17410 17410 17410 0
601 20250307 103100 46967300 17410 17410 17410 17410 0
602 20250307 103000 46967300 17410 17410 17410 17410 1
603 20250307 102900 46949890 17400 17400 17400 17400 0
604 20250307 102800 46949890 17400 17400 17400 17390 104
605 20250307 102700 45140300 17390 17390 17390 17390 0
606 20250307 102600 45140300 17390 17390 17390 17390 1
607 20250307 102500 45122910 17390 17390 17390 17390 0
608 20250307 102400 45122910 17390 17390 17390 17390 0
609 20250307 102300 45122910 17390 17390 17390 17390 1
610 20250307 102200 45105520 17400 17400 17400 17400 10
611 20250307 102100 44931520 17400 17400 17400 17400 1
612 20250307 102000 44914120 17400 17400 17400 17400 0
613 20250307 101900 44914120 17400 17400 17400 17400 2
614 20250307 101800 44879320 17400 17400 17400 17400 0
615 20250307 101700 44879320 17400 17400 17400 17400 2
616 20250307 101600 44844520 17410 17410 17410 17410 11
617 20250307 101500 44653010 17410 17410 17410 17410 0
618 20250307 101400 44653010 17410 17410 17410 17410 1
619 20250307 101300 44635600 17410 17410 17410 17410 0
620 20250307 101200 44635600 17410 17410 17410 17410 1
621 20250307 101100 44618190 17410 17410 17410 17410 0
622 20250307 101000 44618190 17410 17410 17410 17410 1
623 20250307 100900 44600780 17440 17440 17440 17440 0
624 20250307 100800 44600780 17440 17440 17440 17440 2
625 20250307 100700 44565900 17420 17420 17420 17420 68
626 20250307 100600 43381340 17430 17430 17430 17430 0
627 20250307 100500 43381340 17430 17440 17440 17430 123
628 20250307 100400 41237410 17450 17450 17450 17450 0
629 20250307 100300 41237410 17450 17450 17450 17450 0
630 20250307 100200 41237410 17450 17450 17450 17450 0
631 20250307 100100 41237410 17450 17450 17450 17450 1
632 20250307 100000 41219960 17500 17500 17500 17500 1
633 20250307 095900 41202460 17440 17440 17440 17440 0
634 20250307 095800 41202460 17440 17440 17440 17440 1
635 20250307 095700 41185020 17460 17460 17460 17460 20
636 20250307 095600 40835820 17470 17470 17470 17470 1
637 20250307 095500 40818350 17470 17470 17470 17470 50
638 20250307 095400 39944850 17480 17480 17480 17480 1
639 20250307 095300 39927370 17510 17510 17510 17510 0
640 20250307 095200 39927370 17510 17510 17510 17510 0
641 20250307 095100 39927370 17510 17510 17510 17510 0
642 20250307 095000 39927370 17510 17510 17510 17510 0
643 20250307 094900 39927370 17510 17510 17510 17510 1
644 20250307 094800 39909860 17550 17550 17550 17550 5
645 20250307 094700 39822110 17520 17520 17520 17520 1
646 20250307 094600 39804590 17560 17560 17560 17560 0
647 20250307 094500 39804590 17560 17600 17600 17560 181
648 20250307 094400 36621890 17600 17600 17600 17600 0
649 20250307 094300 36621890 17600 17600 17600 17600 0
650 20250307 094200 36621890 17600 17580 17600 17580 183
651 20250307 094100 33403210 17540 17540 17540 17540 100
652 20250307 094000 31649210 17540 17540 17540 17540 0
653 20250307 093900 31649210 17540 17540 17540 17540 226
654 20250307 093800 27685170 17460 17460 17460 17460 1
655 20250307 093700 27667710 17460 17460 17460 17460 3
656 20250307 093600 27615330 17460 17430 17530 17430 347
657 20250307 093500 21546390 17420 17420 17420 17420 0
658 20250307 093400 21546390 17420 17420 17420 17420 0
659 20250307 093300 21546390 17420 17420 17420 17420 559
660 20250307 093200 11808610 17420 17420 17420 17420 0
661 20250307 093100 11808610 17420 17420 17420 17420 0
662 20250307 093000 11808610 17420 17420 17420 17420 0
663 20250307 092900 11808610 17420 17420 17420 17420 0
664 20250307 092800 11808610 17420 17420 17420 17420 0
665 20250307 092700 11808610 17420 17420 17420 17420 0
666 20250307 092600 11808610 17420 17420 17420 17420 0
667 20250307 092500 11808610 17420 17420 17420 17420 0
668 20250307 092400 11808610 17420 17420 17420 17420 0
669 20250307 092300 11808610 17420 17420 17420 17420 0
670 20250307 092200 11808610 17420 17420 17420 17420 51
671 20250307 092100 10920190 17420 17420 17420 17420 0
672 20250307 092000 10920190 17420 17420 17420 17420 0
673 20250307 091900 10920190 17420 17420 17420 17420 26
674 20250307 091800 10467270 17490 17440 17490 17430 356
675 20250307 091700 4258560 17490 17490 17490 17490 0
676 20250307 091600 4258560 17490 17490 17490 17490 0
677 20250307 091500 4258560 17490 17490 17490 17490 0
678 20250307 091400 4258560 17490 17490 17490 17490 0
679 20250307 091300 4258560 17490 17490 17490 17490 0
680 20250307 091200 4258560 17490 17490 17490 17490 0
681 20250307 091100 4258560 17490 17490 17490 17490 0
682 20250307 091000 4258560 17490 17490 17490 17490 1
683 20250307 090900 4241070 17450 17450 17450 17450 1
684 20250307 090800 4223620 17500 17500 17500 17500 7
685 20250307 090700 4101120 17600 17600 17600 17600 0
686 20250307 090600 4101120 17600 17600 17600 17600 0
687 20250307 090500 4101120 17600 17600 17600 17600 0
688 20250307 090400 4101120 17600 17600 17600 17600 0
689 20250307 090300 4101120 17600 17600 17600 17600 0
690 20250307 090200 4101120 17600 17600 17600 17600 0
691 20250307 090100 4101120 17600 17600 17600 17600 21
692 20250307 090000 3731520 17600 17650 17650 17600 212