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

Update 2025-03-17 2838 candle_min

Browse Source
This commit is contained in:
ened
2025-03-17 22:02:20 +09:00
parent 74a2a8ba94
commit 89e7319235
2838 changed files with 1799935 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

624
036620/min/candle-20250317.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,192200,909776835,3500,3500,3500,3500,8699
20250317,192100,909776835,3500,3500,3500,3500,0
20250317,192000,909776835,3500,3500,3500,3500,0
20250317,191900,909776835,3500,3500,3500,3500,0
20250317,191800,909776835,3500,3500,3500,3500,0
20250317,191700,909776835,3500,3500,3500,3500,0
20250317,191600,909776835,3500,3500,3500,3500,0
20250317,191500,909776835,3500,3500,3500,3500,0
20250317,191400,909776835,3500,3500,3500,3500,0
20250317,191300,909776835,3500,3500,3500,3500,0
20250317,191200,909776835,3500,3500,3500,3500,0
20250317,191100,909776835,3500,3500,3500,3500,0
20250317,191000,909776835,3500,3500,3500,3500,0
20250317,190900,909776835,3500,3500,3500,3500,0
20250317,190800,909776835,3500,3500,3500,3500,0
20250317,190700,909776835,3500,3500,3500,3500,0
20250317,190600,909776835,3500,3500,3500,3500,0
20250317,190500,909776835,3500,3500,3500,3500,0
20250317,190400,909776835,3500,3500,3500,3500,0
20250317,190300,909776835,3500,3500,3500,3500,0
20250317,190200,909776835,3500,3500,3500,3500,0
20250317,190100,909776835,3500,3500,3500,3500,0
20250317,190000,909776835,3500,3500,3500,3500,0
20250317,185900,909776835,3500,3500,3500,3500,0
20250317,185800,909776835,3500,3500,3500,3500,0
20250317,185700,909776835,3500,3500,3500,3500,0
20250317,185600,909776835,3500,3500,3500,3500,0
20250317,185500,909776835,3500,3500,3500,3500,0
20250317,185400,909776835,3500,3500,3500,3500,0
20250317,185300,909776835,3500,3500,3500,3500,0
20250317,185200,909776835,3500,3500,3500,3500,8699
20250317,185100,909776835,3500,3500,3500,3500,0
20250317,185000,909776835,3500,3500,3500,3500,0
20250317,184900,909776835,3500,3500,3500,3500,0
20250317,184800,909776835,3500,3500,3500,3500,0
20250317,184700,909776835,3500,3500,3500,3500,0
20250317,184600,909776835,3500,3500,3500,3500,0
20250317,184500,909776835,3500,3500,3500,3500,0
20250317,184400,909776835,3500,3500,3500,3500,0
20250317,184300,909776835,3500,3500,3500,3500,0
20250317,184200,909776835,3500,3500,3500,3500,0
20250317,184100,909776835,3500,3500,3500,3500,0
20250317,184000,909776835,3500,3500,3500,3500,0
20250317,183900,909776835,3500,3500,3500,3500,0
20250317,183800,909776835,3500,3500,3500,3500,0
20250317,183700,909776835,3500,3500,3500,3500,0
20250317,183600,909776835,3500,3500,3500,3500,0
20250317,183500,909776835,3500,3500,3500,3500,0
20250317,183400,909776835,3500,3500,3500,3500,0
20250317,183300,909776835,3500,3500,3500,3500,0
20250317,183200,909776835,3500,3500,3500,3500,0
20250317,183100,909776835,3500,3500,3500,3500,0
20250317,183000,909776835,3500,3500,3500,3500,0
20250317,182900,909776835,3500,3500,3500,3500,0
20250317,182800,909776835,3500,3500,3500,3500,0
20250317,182700,909776835,3500,3500,3500,3500,0
20250317,182600,909776835,3500,3500,3500,3500,0
20250317,182500,909776835,3500,3500,3500,3500,0
20250317,182400,909776835,3500,3500,3500,3500,0
20250317,182300,909776835,3500,3500,3500,3500,0
20250317,182200,909776835,3500,3500,3500,3500,8699
20250317,182100,909776835,3500,3500,3500,3500,0
20250317,182000,909776835,3500,3500,3500,3500,0
20250317,181900,909776835,3500,3500,3500,3500,0
20250317,181800,909776835,3500,3500,3500,3500,0
20250317,181700,909776835,3500,3500,3500,3500,0
20250317,181600,909776835,3500,3500,3500,3500,0
20250317,181500,909776835,3500,3500,3500,3500,0
20250317,181400,909776835,3500,3500,3500,3500,0
20250317,181300,909776835,3500,3500,3500,3500,0
20250317,181200,909776835,3500,3500,3500,3500,0
20250317,181100,909776835,3500,3500,3500,3500,0
20250317,181000,909776835,3500,3500,3500,3500,0
20250317,180900,909776835,3500,3500,3500,3500,0
20250317,180800,909776835,3500,3500,3500,3500,0
20250317,180700,909776835,3500,3500,3500,3500,0
20250317,180600,909776835,3500,3500,3500,3500,0
20250317,180500,909776835,3500,3500,3500,3500,0
20250317,180400,909776835,3500,3500,3500,3500,0
20250317,180300,909776835,3500,3500,3500,3500,0
20250317,180200,909776835,3500,3500,3500,3500,0
20250317,180100,909776835,3500,3500,3500,3500,0
20250317,180000,909776835,3500,3500,3500,3500,0
20250317,175900,909776835,3500,3500,3500,3500,0
20250317,175800,909776835,3500,3500,3500,3500,0
20250317,175700,909776835,3500,3500,3500,3500,0
20250317,175600,909776835,3500,3500,3500,3500,0
20250317,175500,909776835,3500,3500,3500,3500,0
20250317,175400,909776835,3500,3500,3500,3500,0
20250317,175300,909776835,3500,3500,3500,3500,0
20250317,175200,909776835,3500,3500,3500,3500,8699
20250317,175100,909776835,3500,3500,3500,3500,0
20250317,175000,909776835,3500,3500,3500,3500,0
20250317,174900,909776835,3500,3500,3500,3500,0
20250317,174800,909776835,3500,3500,3500,3500,0
20250317,174700,909776835,3500,3500,3500,3500,0
20250317,174600,909776835,3500,3500,3500,3500,0
20250317,174500,909776835,3500,3500,3500,3500,0
20250317,174400,909776835,3500,3500,3500,3500,0
20250317,174300,909776835,3500,3500,3500,3500,0
20250317,174200,909776835,3500,3500,3500,3500,0
20250317,174100,909776835,3500,3500,3500,3500,0
20250317,174000,909776835,3500,3500,3500,3500,0
20250317,173900,909776835,3500,3500,3500,3500,0
20250317,173800,909776835,3500,3500,3500,3500,0
20250317,173700,909776835,3500,3500,3500,3500,0
20250317,173600,909776835,3500,3500,3500,3500,0
20250317,173500,909776835,3500,3500,3500,3500,0
20250317,173400,909776835,3500,3500,3500,3500,0
20250317,173300,909776835,3500,3500,3500,3500,0
20250317,173200,909776835,3500,3500,3500,3500,0
20250317,173100,909776835,3500,3500,3500,3500,0
20250317,173000,909776835,3500,3500,3500,3500,0
20250317,172900,909776835,3500,3500,3500,3500,0
20250317,172800,909776835,3500,3500,3500,3500,0
20250317,172700,909776835,3500,3500,3500,3500,0
20250317,172600,909776835,3500,3500,3500,3500,0
20250317,172500,909776835,3500,3500,3500,3500,0
20250317,172400,909776835,3500,3500,3500,3500,0
20250317,172300,909776835,3500,3500,3500,3500,0
20250317,172200,909776835,3500,3500,3500,3500,8699
20250317,172100,909776835,3500,3500,3500,3500,0
20250317,172000,909776835,3500,3500,3500,3500,0
20250317,171900,909776835,3500,3500,3500,3500,0
20250317,171800,909776835,3500,3500,3500,3500,0
20250317,171700,909776835,3500,3500,3500,3500,0
20250317,171600,909776835,3500,3500,3500,3500,0
20250317,171500,909776835,3500,3500,3500,3500,0
20250317,171400,909776835,3500,3500,3500,3500,0
20250317,171300,909776835,3500,3500,3500,3500,0
20250317,171200,909776835,3500,3500,3500,3500,0
20250317,171100,909776835,3500,3500,3500,3500,0
20250317,171000,909776835,3500,3500,3500,3500,0
20250317,170900,909776835,3500,3500,3500,3500,0
20250317,170800,909776835,3500,3500,3500,3500,0
20250317,170700,909776835,3500,3500,3500,3500,0
20250317,170600,909776835,3500,3500,3500,3500,0
20250317,170500,909776835,3500,3500,3500,3500,0
20250317,170400,909776835,3500,3500,3500,3500,0
20250317,170300,909776835,3500,3500,3500,3500,0
20250317,170200,909776835,3500,3500,3500,3500,0
20250317,170100,909776835,3500,3500,3500,3500,0
20250317,170000,909776835,3500,3500,3500,3500,0
20250317,165900,909776835,3500,3500,3500,3500,0
20250317,165800,909776835,3500,3500,3500,3500,0
20250317,165700,909776835,3500,3500,3500,3500,0
20250317,165600,909776835,3500,3500,3500,3500,0
20250317,165500,909776835,3500,3500,3500,3500,0
20250317,165400,909776835,3500,3500,3500,3500,0
20250317,165300,909776835,3500,3500,3500,3500,0
20250317,165200,909776835,3500,3500,3500,3500,8699
20250317,165100,909776835,3500,3500,3500,3500,0
20250317,165000,909776835,3500,3500,3500,3500,0
20250317,164900,909776835,3500,3500,3500,3500,0
20250317,164800,909776835,3500,3500,3500,3500,0
20250317,164700,909776835,3500,3500,3500,3500,0
20250317,164600,909776835,3500,3500,3500,3500,0
20250317,164500,909776835,3500,3500,3500,3500,0
20250317,164400,909776835,3500,3500,3500,3500,0
20250317,164300,909776835,3500,3500,3500,3500,0
20250317,164200,909776835,3500,3500,3500,3500,0
20250317,164100,909776835,3500,3500,3500,3500,0
20250317,164000,909776835,3500,3500,3500,3500,0
20250317,163900,909776835,3500,3500,3500,3500,0
20250317,163800,909776835,3500,3500,3500,3500,0
20250317,163700,909776835,3500,3500,3500,3500,0
20250317,163600,909776835,3500,3500,3500,3500,0
20250317,163500,909776835,3500,3500,3500,3500,0
20250317,163400,909776835,3500,3500,3500,3500,0
20250317,163300,909776835,3500,3500,3500,3500,0
20250317,163200,909776835,3500,3500,3500,3500,0
20250317,163100,909776835,3500,3500,3500,3500,0
20250317,163000,909776835,3500,3500,3500,3500,0
20250317,162900,909776835,3500,3500,3500,3500,0
20250317,162800,909776835,3500,3500,3500,3500,0
20250317,162700,909776835,3500,3500,3500,3500,0
20250317,162600,909776835,3500,3500,3500,3500,0
20250317,162500,909776835,3500,3500,3500,3500,0
20250317,162400,909776835,3500,3500,3500,3500,0
20250317,162300,909776835,3500,3500,3500,3500,0
20250317,162200,909776835,3500,3500,3500,3500,8699
20250317,162100,909776835,3500,3500,3500,3500,0
20250317,162000,909776835,3500,3500,3500,3500,0
20250317,161900,909776835,3500,3500,3500,3500,0
20250317,161800,909776835,3500,3500,3500,3500,0
20250317,161700,909776835,3500,3500,3500,3500,0
20250317,161600,909776835,3500,3500,3500,3500,0
20250317,161500,909776835,3500,3500,3500,3500,0
20250317,161400,909776835,3500,3500,3500,3500,0
20250317,161300,909776835,3500,3500,3500,3500,0
20250317,161200,909776835,3500,3500,3500,3500,0
20250317,161100,909776835,3500,3500,3500,3500,0
20250317,161000,909776835,3500,3500,3500,3500,0
20250317,160900,909776835,3500,3500,3500,3500,0
20250317,160800,909776835,3500,3500,3500,3500,0
20250317,160700,909776835,3500,3500,3500,3500,0
20250317,160600,909776835,3500,3500,3500,3500,0
20250317,160500,909776835,3500,3500,3500,3500,0
20250317,160400,909776835,3500,3500,3500,3500,0
20250317,160300,909776835,3500,3500,3500,3500,0
20250317,160200,909776835,3500,3500,3500,3500,0
20250317,160100,909776835,3500,3500,3500,3500,0
20250317,160000,909776835,3500,3500,3500,3500,0
20250317,155900,909776835,3500,3500,3500,3500,0
20250317,155800,909776835,3500,3500,3500,3500,0
20250317,155700,909776835,3500,3500,3500,3500,0
20250317,155600,909776835,3500,3500,3500,3500,0
20250317,155500,909776835,3500,3500,3500,3500,0
20250317,155400,909776835,3500,3500,3500,3500,0
20250317,155300,909776835,3500,3500,3500,3500,0
20250317,155200,909776835,3500,3500,3500,3500,8699
20250317,155100,909776835,3500,3500,3500,3500,0
20250317,155000,909776835,3500,3500,3500,3500,0
20250317,154900,909776835,3500,3500,3500,3500,0
20250317,154800,909776835,3500,3500,3500,3500,0
20250317,154700,909776835,3500,3500,3500,3500,0
20250317,154600,909776835,3500,3500,3500,3500,0
20250317,154500,909776835,3500,3500,3500,3500,0
20250317,154400,909776835,3500,3500,3500,3500,0
20250317,154300,909776835,3500,3500,3500,3500,0
20250317,154200,909776835,3500,3500,3500,3500,0
20250317,154100,909776835,3500,3500,3500,3500,0
20250317,154000,909776835,3500,3500,3500,3500,0
20250317,153900,909776835,3500,3500,3500,3500,0
20250317,153800,909776835,3500,3500,3500,3500,0
20250317,153700,909776835,3500,3500,3500,3500,0
20250317,153600,909776835,3500,3500,3500,3500,0
20250317,153500,909776835,3500,3500,3500,3500,0
20250317,153400,909776835,3500,3500,3500,3500,0
20250317,153300,909776835,3500,3500,3500,3500,0
20250317,153200,909776835,3500,3500,3500,3500,0
20250317,153100,909776835,3500,3500,3500,3500,0
20250317,153000,909776835,3500,3500,3500,3500,8699
20250317,152900,879330335,3485,3485,3485,3485,0
20250317,152800,879330335,3485,3485,3485,3485,0
20250317,152700,879330335,3485,3485,3485,3485,0
20250317,152600,879330335,3485,3485,3485,3485,0
20250317,152500,879330335,3485,3485,3485,3485,0
20250317,152400,879330335,3485,3485,3485,3485,0
20250317,152300,879330335,3485,3485,3485,3485,0
20250317,152200,879330335,3485,3485,3485,3485,0
20250317,152100,879330335,3485,3485,3485,3485,0
20250317,152000,879330335,3485,3485,3485,3485,0
20250317,151900,879330335,3485,3475,3490,3475,3291
20250317,151800,867860745,3475,3480,3490,3475,1267
20250317,151700,863451815,3480,3490,3490,3480,601
20250317,151600,861360180,3480,3480,3490,3480,333
20250317,151500,860199620,3485,3490,3490,3480,222
20250317,151400,859425780,3490,3480,3490,3480,317
20250317,151300,858320030,3480,3480,3490,3480,239
20250317,151200,857486460,3480,3480,3490,3480,311
20250317,151100,856401590,3490,3485,3490,3480,293
20250317,151000,855380085,3490,3485,3490,3485,252
20250317,150900,854500975,3485,3485,3490,3480,616
20250317,150800,852354225,3490,3485,3490,3480,377
20250317,150700,851039310,3485,3480,3490,3480,692
20250317,150600,848627735,3485,3485,3485,3470,352
20250317,150500,847401500,3485,3485,3485,3465,614
20250317,150400,845270115,3485,3475,3490,3465,1114
20250317,150300,841403205,3475,3490,3490,3475,404
20250317,150200,839996635,3475,3495,3495,3475,607
20250317,150100,837881430,3495,3480,3495,3475,655
20250317,150000,835596095,3495,3500,3500,3485,637
20250317,145900,833369340,3500,3490,3500,3490,286
20250317,145800,832368760,3500,3500,3500,3500,489
20250317,145700,830657260,3500,3490,3500,3490,387
20250317,145600,829305035,3495,3495,3495,3485,2295
20250317,145500,821303415,3490,3500,3500,3485,1900
20250317,145400,814668890,3495,3495,3500,3490,666
20250317,145300,812340735,3485,3495,3500,3485,2099
20250317,145200,805004885,3500,3500,3505,3495,3566
20250317,145100,792508545,3500,3500,3505,3500,386
20250317,145000,791156690,3500,3500,3505,3500,2168
20250317,144900,783567770,3500,3495,3505,3490,3910
20250317,144800,769893110,3505,3495,3505,3495,496
20250317,144700,768156055,3500,3500,3505,3495,416
20250317,144600,766699600,3505,3500,3505,3495,1389
20250317,144500,761837795,3495,3495,3500,3495,430
20250317,144400,760333445,3495,3490,3495,3490,565
20250317,144300,758359170,3490,3495,3495,3485,507
20250317,144200,756587555,3495,3500,3500,3490,1373
20250317,144100,751782210,3500,3500,3500,3495,570
20250317,144000,749787785,3500,3495,3505,3495,1896
20250317,143900,743158560,3495,3495,3510,3495,4401
20250317,143800,727737120,3500,3495,3500,3490,702
20250317,143700,725280305,3505,3500,3505,3495,647
20250317,143600,723015335,3500,3490,3505,3490,1587
20250317,143500,717459010,3500,3500,3500,3495,499
20250317,143400,715712675,3490,3500,3505,3490,1358
20250317,143300,710961935,3505,3505,3510,3500,1603
20250317,143200,705343500,3505,3505,3505,3505,174
20250317,143100,704733630,3505,3500,3505,3495,1492
20250317,143000,699511240,3500,3495,3500,3490,2282
20250317,142900,691534845,3495,3500,3505,3490,5530
20250317,142800,672188180,3500,3500,3500,3500,7094
20250317,142700,647359180,3500,3480,3500,3480,7798
20250317,142600,620165705,3470,3480,3480,3470,248
20250317,142500,619302995,3480,3490,3490,3480,4069
20250317,142400,605140200,3490,3490,3490,3490,183
20250317,142300,604501530,3490,3490,3490,3480,1647
20250317,142200,598757340,3490,3490,3495,3485,3921
20250317,142100,585066080,3485,3480,3490,3480,3719
20250317,142000,572108750,3485,3465,3485,3465,2582
20250317,141900,563141895,3460,3455,3460,3455,772
20250317,141800,560474025,3460,3455,3460,3455,971
20250317,141700,557118730,3460,3460,3460,3460,683
20250317,141600,554755550,3460,3450,3460,3445,3222
20250317,141500,543629660,3450,3450,3450,3450,86
20250317,141400,543332960,3445,3445,3445,3445,251
20250317,141300,542468265,3445,3445,3445,3445,4
20250317,141200,542454485,3445,3440,3445,3440,1001
20250317,141100,539006610,3440,3440,3440,3440,0
20250317,141000,539006610,3440,3440,3440,3440,1486
20250317,140900,533894770,3445,3445,3450,3445,1031
20250317,140800,530340085,3440,3445,3445,3440,230
20250317,140700,529548870,3440,3440,3445,3440,302
20250317,140600,528509985,3445,3445,3450,3445,682
20250317,140500,526160490,3445,3435,3445,3430,1838
20250317,140400,519832165,3435,3435,3435,3435,12
20250317,140300,519790945,3435,3440,3445,3435,3024
20250317,140200,509378005,3435,3425,3435,3425,1067
20250317,140100,505714600,3425,3425,3425,3425,30
20250317,140000,505611850,3430,3430,3430,3430,70
20250317,135900,505371750,3430,3430,3430,3430,164
20250317,135800,504809230,3430,3430,3430,3430,2
20250317,135700,504802370,3415,3415,3415,3415,9
20250317,135600,504771635,3430,3405,3430,3405,480
20250317,135500,503132235,3425,3425,3425,3425,0
20250317,135400,503132235,3425,3425,3425,3425,212
20250317,135300,502406135,3420,3420,3420,3420,20
20250317,135200,502337735,3425,3425,3425,3425,0
20250317,135100,502337735,3425,3410,3425,3405,3046
20250317,135000,491922390,3410,3410,3410,3410,214
20250317,134900,491192650,3410,3410,3410,3410,1
20250317,134800,491189240,3415,3415,3415,3415,1
20250317,134700,491185825,3390,3390,3390,3390,10
20250317,134600,491151925,3415,3415,3415,3415,0
20250317,134500,491151925,3415,3415,3415,3415,4
20250317,134400,491138265,3405,3400,3405,3400,2853
20250317,134300,481430840,3385,3430,3430,3385,16846
20250317,134200,424293165,3430,3420,3430,3420,3027
20250317,134100,413925695,3420,3420,3420,3420,0
20250317,134000,413925695,3420,3415,3420,3415,1146
20250317,133900,410011815,3415,3405,3415,3405,72
20250317,133800,409766335,3420,3420,3420,3420,0
20250317,133700,409766335,3420,3420,3420,3420,74
20250317,133600,409513255,3420,3420,3420,3420,11
20250317,133500,409475635,3420,3405,3430,3405,2136
20250317,133400,402176280,3415,3415,3415,3415,1
20250317,133300,402172865,3415,3415,3415,3415,0
20250317,133200,402172865,3415,3415,3415,3415,0
20250317,133100,402172865,3415,3415,3415,3405,353
20250317,133000,400970770,3405,3405,3405,3405,5820
20250317,132900,381153670,3420,3420,3420,3420,0
20250317,132800,381153670,3420,3420,3420,3405,3
20250317,132700,381143425,3405,3405,3405,3405,197
20250317,132600,380472640,3435,3435,3435,3435,0
20250317,132500,380472640,3435,3430,3435,3430,2010
20250317,132400,373568415,3430,3425,3430,3410,1524
20250317,132300,368342780,3425,3420,3425,3420,101
20250317,132200,367996935,3425,3425,3425,3425,0
20250317,132100,367996935,3425,3425,3425,3425,0
20250317,132000,367996935,3425,3425,3425,3425,1
20250317,131900,367993510,3400,3400,3400,3400,1323
20250317,131800,363495310,3420,3420,3420,3420,0
20250317,131700,363495310,3420,3410,3420,3410,1500
20250317,131600,358372360,3410,3410,3410,3410,0
20250317,131500,358372360,3410,3410,3410,3410,51
20250317,131400,358198450,3410,3410,3410,3410,205
20250317,131300,357499400,3410,3420,3420,3410,440
20250317,131200,355998990,3410,3415,3415,3410,679
20250317,131100,353683450,3420,3420,3420,3420,0
20250317,131000,353683450,3420,3420,3420,3420,0
20250317,130900,353683450,3420,3415,3420,3415,12
20250317,130800,353642465,3420,3420,3420,3420,1
20250317,130700,353639045,3420,3420,3420,3420,0
20250317,130600,353639045,3420,3420,3420,3420,0
20250317,130500,353639045,3420,3420,3420,3420,5
20250317,130400,353621945,3420,3420,3420,3420,0
20250317,130300,353621945,3420,3420,3420,3420,1
20250317,130200,353618525,3425,3420,3425,3420,801
20250317,130100,350879100,3420,3420,3420,3420,0
20250317,130000,350879100,3420,3420,3420,3420,1
20250317,125900,350875680,3410,3410,3410,3410,200
20250317,125800,350193680,3410,3415,3415,3410,234
20250317,125700,349395685,3430,3430,3430,3430,0
20250317,125600,349395685,3430,3430,3430,3430,0
20250317,125500,349395685,3430,3420,3430,3420,3
20250317,125400,349385405,3430,3430,3430,3430,0
20250317,125300,349385405,3430,3430,3430,3430,0
20250317,125200,349385405,3430,3430,3430,3430,0
20250317,125100,349385405,3430,3430,3430,3430,0
20250317,125000,349385405,3430,3425,3430,3425,4
20250317,124900,349371695,3405,3400,3435,3400,2564
20250317,124800,340583205,3425,3425,3425,3425,0
20250317,124700,340583205,3425,3425,3425,3425,1
20250317,124600,340579780,3420,3415,3420,3415,2500
20250317,124500,332030005,3415,3415,3415,3415,0
20250317,124400,332030005,3415,3415,3415,3415,1
20250317,124300,332026590,3415,3405,3415,3405,71
20250317,124200,331784825,3405,3405,3405,3405,0
20250317,124100,331784825,3405,3410,3420,3405,37
20250317,124000,331658725,3420,3420,3420,3420,1
20250317,123900,331655305,3420,3420,3420,3420,0
20250317,123800,331655305,3420,3420,3420,3420,0
20250317,123700,331655305,3420,3410,3420,3410,1226
20250317,123600,327473045,3420,3420,3420,3420,0
20250317,123500,327473045,3420,3420,3420,3420,0
20250317,123400,327473045,3420,3420,3420,3420,2
20250317,123300,327466205,3420,3420,3420,3420,0
20250317,123200,327466205,3420,3420,3420,3420,1
20250317,123100,327462785,3405,3405,3405,3405,0
20250317,123000,327462785,3405,3405,3405,3405,587
20250317,122900,325464050,3420,3415,3420,3415,5001
20250317,122800,308366745,3415,3415,3415,3415,0
20250317,122700,308366745,3415,3415,3415,3415,1
20250317,122600,308363330,3415,3415,3415,3415,0
20250317,122500,308363330,3415,3415,3415,3415,1
20250317,122400,308359915,3415,3415,3415,3415,200
20250317,122300,307676915,3415,3415,3415,3415,0
20250317,122200,307676915,3415,3415,3415,3415,1
20250317,122100,307673500,3410,3410,3410,3410,220
20250317,122000,306923300,3410,3410,3410,3410,1
20250317,121900,306919890,3410,3410,3410,3410,0
20250317,121800,306919890,3410,3410,3410,3410,200
20250317,121700,306237890,3415,3415,3415,3415,0
20250317,121600,306237890,3415,3415,3415,3415,0
20250317,121500,306237890,3415,3410,3415,3410,228
20250317,121400,305460270,3415,3415,3415,3415,0
20250317,121300,305460270,3415,3415,3415,3415,1
20250317,121200,305456855,3410,3410,3410,3410,200
20250317,121100,304774855,3415,3415,3415,3415,0
20250317,121000,304774855,3415,3415,3415,3415,0
20250317,120900,304774855,3415,3415,3415,3415,200
20250317,120800,304091855,3415,3400,3415,3400,1560
20250317,120700,298787840,3400,3400,3400,3400,1
20250317,120600,298784440,3410,3410,3410,3410,200
20250317,120500,298102440,3410,3410,3410,3410,0
20250317,120400,298102440,3410,3410,3410,3410,0
20250317,120300,298102440,3410,3410,3410,3410,0
20250317,120200,298102440,3410,3410,3410,3410,0
20250317,120100,298102440,3410,3410,3410,3410,1
20250317,120000,298099030,3400,3410,3410,3400,700
20250317,115900,295717030,3410,3410,3410,3410,0
20250317,115800,295717030,3410,3410,3410,3410,1
20250317,115700,295713620,3405,3410,3415,3405,207
20250317,115600,295007775,3415,3415,3415,3415,1
20250317,115500,295004360,3415,3415,3415,3415,0
20250317,115400,295004360,3415,3415,3415,3415,200
20250317,115300,294321360,3415,3415,3415,3415,0
20250317,115200,294321360,3415,3415,3415,3415,0
20250317,115100,294321360,3415,3415,3415,3415,200
20250317,115000,293638360,3415,3415,3415,3415,0
20250317,114900,293638360,3415,3415,3415,3415,5
20250317,114800,293621285,3415,3410,3415,3410,1249
20250317,114700,289362190,3410,3410,3410,3410,0
20250317,114600,289362190,3410,3410,3410,3410,0
20250317,114500,289362190,3410,3410,3410,3410,205
20250317,114400,288663140,3410,3400,3410,3395,501
20250317,114300,286960770,3410,3410,3410,3410,3
20250317,114200,286950540,3410,3400,3410,3400,222
20250317,114100,286195710,3400,3400,3400,3400,3
20250317,114000,286185510,3400,3400,3400,3400,0
20250317,113900,286185510,3400,3400,3400,3400,200
20250317,113800,285505510,3395,3395,3395,3395,100
20250317,113700,285166010,3400,3400,3400,3400,1
20250317,113600,285162610,3395,3400,3400,3395,310
20250317,113500,284109110,3400,3400,3400,3400,0
20250317,113400,284109110,3400,3400,3400,3400,0
20250317,113300,284109110,3400,3400,3400,3400,200
20250317,113200,283429110,3400,3400,3400,3400,0
20250317,113100,283429110,3400,3400,3400,3400,0
20250317,113000,283429110,3400,3400,3400,3395,219
20250317,112900,282684600,3400,3400,3400,3395,35
20250317,112800,282565765,3395,3395,3395,3395,1
20250317,112700,282562370,3400,3395,3400,3395,109
20250317,112600,282192305,3400,3400,3400,3400,1
20250317,112500,282188905,3400,3400,3400,3400,0
20250317,112400,282188905,3400,3395,3400,3380,271
20250317,112300,281269870,3400,3400,3400,3400,1
20250317,112200,281266470,3380,3385,3385,3380,2051
20250317,112100,274332305,3400,3395,3400,3385,719
20250317,112000,271894805,3410,3390,3410,3390,61
20250317,111900,271687995,3410,3385,3410,3385,1023
20250317,111800,268224985,3385,3395,3410,3385,3826
20250317,111700,255265710,3410,3400,3410,3395,1581
20250317,111600,249887955,3410,3410,3410,3410,0
20250317,111500,249887955,3410,3410,3410,3410,200
20250317,111400,249205955,3410,3410,3410,3410,2
20250317,111300,249199135,3405,3410,3410,3405,203
20250317,111200,248506920,3415,3415,3415,3415,0
20250317,111100,248506920,3415,3415,3415,3415,5
20250317,111000,248489845,3415,3415,3415,3415,0
20250317,110900,248489845,3415,3410,3415,3410,201
20250317,110800,247804430,3410,3410,3410,3410,1
20250317,110700,247801020,3410,3400,3410,3400,51
20250317,110600,247627600,3410,3410,3410,3410,200
20250317,110500,246945600,3415,3415,3415,3415,0
20250317,110400,246945600,3415,3400,3415,3390,5583
20250317,110300,227981360,3415,3415,3415,3415,200
20250317,110200,227298360,3415,3410,3415,3410,146
20250317,110100,226800490,3415,3410,3415,3410,11
20250317,110000,226762975,3415,3415,3415,3415,200
20250317,105900,226079975,3415,3410,3415,3410,50
20250317,105800,225909415,3415,3410,3415,3410,10
20250317,105700,225875310,3415,3400,3415,3400,101
20250317,105600,225531895,3400,3407,3407,3400,100
20250317,105500,225191475,3415,3415,3415,3415,0
20250317,105400,225191475,3415,3415,3415,3415,200
20250317,105300,224508475,3415,3415,3415,3415,20
20250317,105200,224440175,3415,3415,3415,3400,98
20250317,105100,224106575,3415,3415,3415,3415,0
20250317,105000,224106575,3415,3410,3415,3410,9
20250317,104900,224075880,3415,3415,3415,3415,2
20250317,104800,224069050,3415,3410,3415,3410,201
20250317,104700,223383635,3415,3395,3415,3395,134
20250317,104600,222928065,3395,3410,3410,3395,289
20250317,104500,221944915,3415,3400,3415,3400,333
20250317,104400,220812585,3400,3400,3400,3400,0
20250317,104300,220812585,3400,3400,3400,3400,0
20250317,104200,220812585,3400,3395,3400,3395,7
20250317,104100,220788815,3400,3400,3400,3400,100
20250317,104000,220448815,3415,3415,3415,3415,0
20250317,103900,220448815,3415,3410,3415,3410,201
20250317,103800,219763400,3415,3415,3415,3415,0
20250317,103700,219763400,3415,3415,3415,3410,131
20250317,103600,219316535,3415,3410,3415,3410,201
20250317,103500,218631120,3415,3415,3415,3395,32
20250317,103400,218522440,3395,3405,3415,3395,37
20250317,103300,218396455,3405,3415,3415,3405,32
20250317,103200,218287485,3410,3410,3415,3410,106
20250317,103100,217926020,3415,3405,3415,3405,409
20250317,103000,216529870,3410,3410,3410,3410,1
20250317,102900,216526460,3415,3415,3415,3415,0
20250317,102800,216526460,3415,3415,3415,3415,30
20250317,102700,216424010,3415,3415,3415,3415,200
20250317,102600,215741010,3415,3415,3415,3415,51
20250317,102500,215566845,3410,3410,3410,3410,225
20250317,102400,214799595,3415,3410,3415,3410,1664
20250317,102300,209123770,3410,3410,3410,3410,143
20250317,102200,208636140,3410,3395,3410,3395,3225
20250317,102100,197660545,3395,3395,3395,3395,252
20250317,102000,196805005,3395,3385,3395,3385,2010
20250317,101900,190001130,3390,3390,3390,3390,91
20250317,101800,189692640,3395,3395,3395,3395,500
20250317,101700,187995140,3395,3395,3395,3395,2
20250317,101600,187988350,3395,3395,3395,3395,200
20250317,101500,187309350,3395,3395,3395,3395,228
20250317,101400,186535290,3390,3390,3390,3390,500
20250317,101300,184840290,3395,3395,3395,3395,0
20250317,101200,184840290,3395,3395,3395,3395,0
20250317,101100,184840290,3395,3395,3395,3390,134
20250317,101000,184385410,3390,3395,3395,3390,26
20250317,100900,184297165,3395,3395,3395,3395,3
20250317,100800,184286980,3390,3390,3390,3390,0
20250317,100700,184286980,3390,3390,3390,3390,107
20250317,100600,183924250,3385,3385,3385,3385,61
20250317,100500,183717765,3390,3390,3395,3390,120
20250317,100400,183310960,3395,3395,3395,3395,0
20250317,100300,183310960,3395,3395,3395,3395,0
20250317,100200,183310960,3395,3395,3395,3395,0
20250317,100100,183310960,3395,3395,3395,3395,0
20250317,100000,183310960,3395,3395,3395,3395,5
20250317,095900,183293985,3395,3395,3395,3395,0
20250317,095800,183293985,3395,3395,3395,3395,0
20250317,095700,183293985,3395,3395,3395,3395,13
20250317,095600,183249850,3390,3390,3390,3390,980
20250317,095500,179927650,3395,3395,3395,3395,0
20250317,095400,179927650,3395,3395,3395,3395,13
20250317,095300,179883515,3395,3395,3395,3390,315
20250317,095200,178815595,3395,3395,3395,3395,16
20250317,095100,178761275,3395,3395,3395,3395,56
20250317,095000,178571155,3395,3395,3395,3395,12
20250317,094900,178530415,3395,3395,3395,3395,210
20250317,094800,177817465,3395,3395,3395,3395,0
20250317,094700,177817465,3395,3395,3395,3395,100
20250317,094600,177477965,3395,3395,3395,3385,1116
20250317,094500,173699115,3390,3380,3395,3380,67
20250317,094400,173472585,3400,3400,3400,3400,0
20250317,094300,173472585,3400,3395,3400,3380,1635
20250317,094200,167939910,3400,3400,3400,3400,1
20250317,094100,167936510,3405,3405,3405,3405,1
20250317,094000,167933105,3400,3400,3405,3400,36
20250317,093900,167810700,3400,3400,3400,3400,20
20250317,093800,167742700,3405,3405,3405,3405,0
20250317,093700,167742700,3405,3400,3405,3400,22
20250317,093600,167667895,3405,3405,3405,3405,11
20250317,093500,167630440,3395,3395,3395,3395,44
20250317,093400,167481060,3410,3410,3410,3410,0
20250317,093300,167481060,3410,3410,3410,3410,100
20250317,093200,167140060,3410,3410,3410,3410,0
20250317,093100,167140060,3410,3400,3410,3400,517
20250317,093000,165382090,3400,3400,3400,3400,8
20250317,092900,165354890,3400,3390,3400,3390,11
20250317,092800,165317590,3390,3410,3410,3390,24
20250317,092700,165236090,3410,3395,3410,3390,33
20250317,092600,165124175,3395,3405,3410,3390,5935
20250317,092500,144985800,3415,3400,3415,3400,828
20250317,092400,142169570,3400,3385,3400,3385,831
20250317,092300,139351725,3385,3385,3385,3375,5781
20250317,092200,119840820,3375,3385,3385,3375,416
20250317,092100,118435270,3380,3385,3385,3380,391
20250317,092000,117111940,3385,3385,3385,3385,1860
20250317,091900,110815840,3380,3390,3390,3380,1666
20250317,091800,105181460,3390,3390,3390,3390,616
20250317,091700,103093220,3390,3385,3390,3385,609
20250317,091600,101031750,3390,3390,3390,3390,3
20250317,091500,101021580,3385,3400,3400,3385,2481
20250317,091400,92611740,3400,3400,3400,3400,10
20250317,091300,92577740,3400,3385,3400,3385,501
20250317,091200,90881840,3400,3400,3400,3400,2
20250317,091100,90875040,3400,3400,3400,3390,1102
20250317,091000,87139240,3415,3390,3415,3390,885
20250317,090900,84128675,3390,3390,3390,3390,34
20250317,090800,84013415,3400,3390,3400,3390,13
20250317,090700,83969325,3400,3400,3405,3400,1759
20250317,090600,77984225,3390,3385,3390,3380,1631
20250317,090500,72465245,3385,3405,3405,3385,5129
20250317,090400,55096375,3400,3395,3400,3395,110
20250317,090300,54722920,3410,3435,3435,3385,6933
20250317,090200,31225260,3395,3400,3400,3395,402
20250317,090100,29859880,3445,3405,3445,3400,531
20250317,090000,28054330,3410,3450,3450,3410,8188
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250317 192200 909776835 3500 3500 3500 3500 8699
3 20250317 192100 909776835 3500 3500 3500 3500 0
4 20250317 192000 909776835 3500 3500 3500 3500 0
5 20250317 191900 909776835 3500 3500 3500 3500 0
6 20250317 191800 909776835 3500 3500 3500 3500 0
7 20250317 191700 909776835 3500 3500 3500 3500 0
8 20250317 191600 909776835 3500 3500 3500 3500 0
9 20250317 191500 909776835 3500 3500 3500 3500 0
10 20250317 191400 909776835 3500 3500 3500 3500 0
11 20250317 191300 909776835 3500 3500 3500 3500 0
12 20250317 191200 909776835 3500 3500 3500 3500 0
13 20250317 191100 909776835 3500 3500 3500 3500 0
14 20250317 191000 909776835 3500 3500 3500 3500 0
15 20250317 190900 909776835 3500 3500 3500 3500 0
16 20250317 190800 909776835 3500 3500 3500 3500 0
17 20250317 190700 909776835 3500 3500 3500 3500 0
18 20250317 190600 909776835 3500 3500 3500 3500 0
19 20250317 190500 909776835 3500 3500 3500 3500 0
20 20250317 190400 909776835 3500 3500 3500 3500 0
21 20250317 190300 909776835 3500 3500 3500 3500 0
22 20250317 190200 909776835 3500 3500 3500 3500 0
23 20250317 190100 909776835 3500 3500 3500 3500 0
24 20250317 190000 909776835 3500 3500 3500 3500 0
25 20250317 185900 909776835 3500 3500 3500 3500 0
26 20250317 185800 909776835 3500 3500 3500 3500 0
27 20250317 185700 909776835 3500 3500 3500 3500 0
28 20250317 185600 909776835 3500 3500 3500 3500 0
29 20250317 185500 909776835 3500 3500 3500 3500 0
30 20250317 185400 909776835 3500 3500 3500 3500 0
31 20250317 185300 909776835 3500 3500 3500 3500 0
32 20250317 185200 909776835 3500 3500 3500 3500 8699
33 20250317 185100 909776835 3500 3500 3500 3500 0
34 20250317 185000 909776835 3500 3500 3500 3500 0
35 20250317 184900 909776835 3500 3500 3500 3500 0
36 20250317 184800 909776835 3500 3500 3500 3500 0
37 20250317 184700 909776835 3500 3500 3500 3500 0
38 20250317 184600 909776835 3500 3500 3500 3500 0
39 20250317 184500 909776835 3500 3500 3500 3500 0
40 20250317 184400 909776835 3500 3500 3500 3500 0
41 20250317 184300 909776835 3500 3500 3500 3500 0
42 20250317 184200 909776835 3500 3500 3500 3500 0
43 20250317 184100 909776835 3500 3500 3500 3500 0
44 20250317 184000 909776835 3500 3500 3500 3500 0
45 20250317 183900 909776835 3500 3500 3500 3500 0
46 20250317 183800 909776835 3500 3500 3500 3500 0
47 20250317 183700 909776835 3500 3500 3500 3500 0
48 20250317 183600 909776835 3500 3500 3500 3500 0
49 20250317 183500 909776835 3500 3500 3500 3500 0
50 20250317 183400 909776835 3500 3500 3500 3500 0
51 20250317 183300 909776835 3500 3500 3500 3500 0
52 20250317 183200 909776835 3500 3500 3500 3500 0
53 20250317 183100 909776835 3500 3500 3500 3500 0
54 20250317 183000 909776835 3500 3500 3500 3500 0
55 20250317 182900 909776835 3500 3500 3500 3500 0
56 20250317 182800 909776835 3500 3500 3500 3500 0
57 20250317 182700 909776835 3500 3500 3500 3500 0
58 20250317 182600 909776835 3500 3500 3500 3500 0
59 20250317 182500 909776835 3500 3500 3500 3500 0
60 20250317 182400 909776835 3500 3500 3500 3500 0
61 20250317 182300 909776835 3500 3500 3500 3500 0
62 20250317 182200 909776835 3500 3500 3500 3500 8699
63 20250317 182100 909776835 3500 3500 3500 3500 0
64 20250317 182000 909776835 3500 3500 3500 3500 0
65 20250317 181900 909776835 3500 3500 3500 3500 0
66 20250317 181800 909776835 3500 3500 3500 3500 0
67 20250317 181700 909776835 3500 3500 3500 3500 0
68 20250317 181600 909776835 3500 3500 3500 3500 0
69 20250317 181500 909776835 3500 3500 3500 3500 0
70 20250317 181400 909776835 3500 3500 3500 3500 0
71 20250317 181300 909776835 3500 3500 3500 3500 0
72 20250317 181200 909776835 3500 3500 3500 3500 0
73 20250317 181100 909776835 3500 3500 3500 3500 0
74 20250317 181000 909776835 3500 3500 3500 3500 0
75 20250317 180900 909776835 3500 3500 3500 3500 0
76 20250317 180800 909776835 3500 3500 3500 3500 0
77 20250317 180700 909776835 3500 3500 3500 3500 0
78 20250317 180600 909776835 3500 3500 3500 3500 0
79 20250317 180500 909776835 3500 3500 3500 3500 0
80 20250317 180400 909776835 3500 3500 3500 3500 0
81 20250317 180300 909776835 3500 3500 3500 3500 0
82 20250317 180200 909776835 3500 3500 3500 3500 0
83 20250317 180100 909776835 3500 3500 3500 3500 0
84 20250317 180000 909776835 3500 3500 3500 3500 0
85 20250317 175900 909776835 3500 3500 3500 3500 0
86 20250317 175800 909776835 3500 3500 3500 3500 0
87 20250317 175700 909776835 3500 3500 3500 3500 0
88 20250317 175600 909776835 3500 3500 3500 3500 0
89 20250317 175500 909776835 3500 3500 3500 3500 0
90 20250317 175400 909776835 3500 3500 3500 3500 0
91 20250317 175300 909776835 3500 3500 3500 3500 0
92 20250317 175200 909776835 3500 3500 3500 3500 8699
93 20250317 175100 909776835 3500 3500 3500 3500 0
94 20250317 175000 909776835 3500 3500 3500 3500 0
95 20250317 174900 909776835 3500 3500 3500 3500 0
96 20250317 174800 909776835 3500 3500 3500 3500 0
97 20250317 174700 909776835 3500 3500 3500 3500 0
98 20250317 174600 909776835 3500 3500 3500 3500 0
99 20250317 174500 909776835 3500 3500 3500 3500 0
100 20250317 174400 909776835 3500 3500 3500 3500 0
101 20250317 174300 909776835 3500 3500 3500 3500 0
102 20250317 174200 909776835 3500 3500 3500 3500 0
103 20250317 174100 909776835 3500 3500 3500 3500 0
104 20250317 174000 909776835 3500 3500 3500 3500 0
105 20250317 173900 909776835 3500 3500 3500 3500 0
106 20250317 173800 909776835 3500 3500 3500 3500 0
107 20250317 173700 909776835 3500 3500 3500 3500 0
108 20250317 173600 909776835 3500 3500 3500 3500 0
109 20250317 173500 909776835 3500 3500 3500 3500 0
110 20250317 173400 909776835 3500 3500 3500 3500 0
111 20250317 173300 909776835 3500 3500 3500 3500 0
112 20250317 173200 909776835 3500 3500 3500 3500 0
113 20250317 173100 909776835 3500 3500 3500 3500 0
114 20250317 173000 909776835 3500 3500 3500 3500 0
115 20250317 172900 909776835 3500 3500 3500 3500 0
116 20250317 172800 909776835 3500 3500 3500 3500 0
117 20250317 172700 909776835 3500 3500 3500 3500 0
118 20250317 172600 909776835 3500 3500 3500 3500 0
119 20250317 172500 909776835 3500 3500 3500 3500 0
120 20250317 172400 909776835 3500 3500 3500 3500 0
121 20250317 172300 909776835 3500 3500 3500 3500 0
122 20250317 172200 909776835 3500 3500 3500 3500 8699
123 20250317 172100 909776835 3500 3500 3500 3500 0
124 20250317 172000 909776835 3500 3500 3500 3500 0
125 20250317 171900 909776835 3500 3500 3500 3500 0
126 20250317 171800 909776835 3500 3500 3500 3500 0
127 20250317 171700 909776835 3500 3500 3500 3500 0
128 20250317 171600 909776835 3500 3500 3500 3500 0
129 20250317 171500 909776835 3500 3500 3500 3500 0
130 20250317 171400 909776835 3500 3500 3500 3500 0
131 20250317 171300 909776835 3500 3500 3500 3500 0
132 20250317 171200 909776835 3500 3500 3500 3500 0
133 20250317 171100 909776835 3500 3500 3500 3500 0
134 20250317 171000 909776835 3500 3500 3500 3500 0
135 20250317 170900 909776835 3500 3500 3500 3500 0
136 20250317 170800 909776835 3500 3500 3500 3500 0
137 20250317 170700 909776835 3500 3500 3500 3500 0
138 20250317 170600 909776835 3500 3500 3500 3500 0
139 20250317 170500 909776835 3500 3500 3500 3500 0
140 20250317 170400 909776835 3500 3500 3500 3500 0
141 20250317 170300 909776835 3500 3500 3500 3500 0
142 20250317 170200 909776835 3500 3500 3500 3500 0
143 20250317 170100 909776835 3500 3500 3500 3500 0
144 20250317 170000 909776835 3500 3500 3500 3500 0
145 20250317 165900 909776835 3500 3500 3500 3500 0
146 20250317 165800 909776835 3500 3500 3500 3500 0
147 20250317 165700 909776835 3500 3500 3500 3500 0
148 20250317 165600 909776835 3500 3500 3500 3500 0
149 20250317 165500 909776835 3500 3500 3500 3500 0
150 20250317 165400 909776835 3500 3500 3500 3500 0
151 20250317 165300 909776835 3500 3500 3500 3500 0
152 20250317 165200 909776835 3500 3500 3500 3500 8699
153 20250317 165100 909776835 3500 3500 3500 3500 0
154 20250317 165000 909776835 3500 3500 3500 3500 0
155 20250317 164900 909776835 3500 3500 3500 3500 0
156 20250317 164800 909776835 3500 3500 3500 3500 0
157 20250317 164700 909776835 3500 3500 3500 3500 0
158 20250317 164600 909776835 3500 3500 3500 3500 0
159 20250317 164500 909776835 3500 3500 3500 3500 0
160 20250317 164400 909776835 3500 3500 3500 3500 0
161 20250317 164300 909776835 3500 3500 3500 3500 0
162 20250317 164200 909776835 3500 3500 3500 3500 0
163 20250317 164100 909776835 3500 3500 3500 3500 0
164 20250317 164000 909776835 3500 3500 3500 3500 0
165 20250317 163900 909776835 3500 3500 3500 3500 0
166 20250317 163800 909776835 3500 3500 3500 3500 0
167 20250317 163700 909776835 3500 3500 3500 3500 0
168 20250317 163600 909776835 3500 3500 3500 3500 0
169 20250317 163500 909776835 3500 3500 3500 3500 0
170 20250317 163400 909776835 3500 3500 3500 3500 0
171 20250317 163300 909776835 3500 3500 3500 3500 0
172 20250317 163200 909776835 3500 3500 3500 3500 0
173 20250317 163100 909776835 3500 3500 3500 3500 0
174 20250317 163000 909776835 3500 3500 3500 3500 0
175 20250317 162900 909776835 3500 3500 3500 3500 0
176 20250317 162800 909776835 3500 3500 3500 3500 0
177 20250317 162700 909776835 3500 3500 3500 3500 0
178 20250317 162600 909776835 3500 3500 3500 3500 0
179 20250317 162500 909776835 3500 3500 3500 3500 0
180 20250317 162400 909776835 3500 3500 3500 3500 0
181 20250317 162300 909776835 3500 3500 3500 3500 0
182 20250317 162200 909776835 3500 3500 3500 3500 8699
183 20250317 162100 909776835 3500 3500 3500 3500 0
184 20250317 162000 909776835 3500 3500 3500 3500 0
185 20250317 161900 909776835 3500 3500 3500 3500 0
186 20250317 161800 909776835 3500 3500 3500 3500 0
187 20250317 161700 909776835 3500 3500 3500 3500 0
188 20250317 161600 909776835 3500 3500 3500 3500 0
189 20250317 161500 909776835 3500 3500 3500 3500 0
190 20250317 161400 909776835 3500 3500 3500 3500 0
191 20250317 161300 909776835 3500 3500 3500 3500 0
192 20250317 161200 909776835 3500 3500 3500 3500 0
193 20250317 161100 909776835 3500 3500 3500 3500 0
194 20250317 161000 909776835 3500 3500 3500 3500 0
195 20250317 160900 909776835 3500 3500 3500 3500 0
196 20250317 160800 909776835 3500 3500 3500 3500 0
197 20250317 160700 909776835 3500 3500 3500 3500 0
198 20250317 160600 909776835 3500 3500 3500 3500 0
199 20250317 160500 909776835 3500 3500 3500 3500 0
200 20250317 160400 909776835 3500 3500 3500 3500 0
201 20250317 160300 909776835 3500 3500 3500 3500 0
202 20250317 160200 909776835 3500 3500 3500 3500 0
203 20250317 160100 909776835 3500 3500 3500 3500 0
204 20250317 160000 909776835 3500 3500 3500 3500 0
205 20250317 155900 909776835 3500 3500 3500 3500 0
206 20250317 155800 909776835 3500 3500 3500 3500 0
207 20250317 155700 909776835 3500 3500 3500 3500 0
208 20250317 155600 909776835 3500 3500 3500 3500 0
209 20250317 155500 909776835 3500 3500 3500 3500 0
210 20250317 155400 909776835 3500 3500 3500 3500 0
211 20250317 155300 909776835 3500 3500 3500 3500 0
212 20250317 155200 909776835 3500 3500 3500 3500 8699
213 20250317 155100 909776835 3500 3500 3500 3500 0
214 20250317 155000 909776835 3500 3500 3500 3500 0
215 20250317 154900 909776835 3500 3500 3500 3500 0
216 20250317 154800 909776835 3500 3500 3500 3500 0
217 20250317 154700 909776835 3500 3500 3500 3500 0
218 20250317 154600 909776835 3500 3500 3500 3500 0
219 20250317 154500 909776835 3500 3500 3500 3500 0
220 20250317 154400 909776835 3500 3500 3500 3500 0
221 20250317 154300 909776835 3500 3500 3500 3500 0
222 20250317 154200 909776835 3500 3500 3500 3500 0
223 20250317 154100 909776835 3500 3500 3500 3500 0
224 20250317 154000 909776835 3500 3500 3500 3500 0
225 20250317 153900 909776835 3500 3500 3500 3500 0
226 20250317 153800 909776835 3500 3500 3500 3500 0
227 20250317 153700 909776835 3500 3500 3500 3500 0
228 20250317 153600 909776835 3500 3500 3500 3500 0
229 20250317 153500 909776835 3500 3500 3500 3500 0
230 20250317 153400 909776835 3500 3500 3500 3500 0
231 20250317 153300 909776835 3500 3500 3500 3500 0
232 20250317 153200 909776835 3500 3500 3500 3500 0
233 20250317 153100 909776835 3500 3500 3500 3500 0
234 20250317 153000 909776835 3500 3500 3500 3500 8699
235 20250317 152900 879330335 3485 3485 3485 3485 0
236 20250317 152800 879330335 3485 3485 3485 3485 0
237 20250317 152700 879330335 3485 3485 3485 3485 0
238 20250317 152600 879330335 3485 3485 3485 3485 0
239 20250317 152500 879330335 3485 3485 3485 3485 0
240 20250317 152400 879330335 3485 3485 3485 3485 0
241 20250317 152300 879330335 3485 3485 3485 3485 0
242 20250317 152200 879330335 3485 3485 3485 3485 0
243 20250317 152100 879330335 3485 3485 3485 3485 0
244 20250317 152000 879330335 3485 3485 3485 3485 0
245 20250317 151900 879330335 3485 3475 3490 3475 3291
246 20250317 151800 867860745 3475 3480 3490 3475 1267
247 20250317 151700 863451815 3480 3490 3490 3480 601
248 20250317 151600 861360180 3480 3480 3490 3480 333
249 20250317 151500 860199620 3485 3490 3490 3480 222
250 20250317 151400 859425780 3490 3480 3490 3480 317
251 20250317 151300 858320030 3480 3480 3490 3480 239
252 20250317 151200 857486460 3480 3480 3490 3480 311
253 20250317 151100 856401590 3490 3485 3490 3480 293
254 20250317 151000 855380085 3490 3485 3490 3485 252
255 20250317 150900 854500975 3485 3485 3490 3480 616
256 20250317 150800 852354225 3490 3485 3490 3480 377
257 20250317 150700 851039310 3485 3480 3490 3480 692
258 20250317 150600 848627735 3485 3485 3485 3470 352
259 20250317 150500 847401500 3485 3485 3485 3465 614
260 20250317 150400 845270115 3485 3475 3490 3465 1114
261 20250317 150300 841403205 3475 3490 3490 3475 404
262 20250317 150200 839996635 3475 3495 3495 3475 607
263 20250317 150100 837881430 3495 3480 3495 3475 655
264 20250317 150000 835596095 3495 3500 3500 3485 637
265 20250317 145900 833369340 3500 3490 3500 3490 286
266 20250317 145800 832368760 3500 3500 3500 3500 489
267 20250317 145700 830657260 3500 3490 3500 3490 387
268 20250317 145600 829305035 3495 3495 3495 3485 2295
269 20250317 145500 821303415 3490 3500 3500 3485 1900
270 20250317 145400 814668890 3495 3495 3500 3490 666
271 20250317 145300 812340735 3485 3495 3500 3485 2099
272 20250317 145200 805004885 3500 3500 3505 3495 3566
273 20250317 145100 792508545 3500 3500 3505 3500 386
274 20250317 145000 791156690 3500 3500 3505 3500 2168
275 20250317 144900 783567770 3500 3495 3505 3490 3910
276 20250317 144800 769893110 3505 3495 3505 3495 496
277 20250317 144700 768156055 3500 3500 3505 3495 416
278 20250317 144600 766699600 3505 3500 3505 3495 1389
279 20250317 144500 761837795 3495 3495 3500 3495 430
280 20250317 144400 760333445 3495 3490 3495 3490 565
281 20250317 144300 758359170 3490 3495 3495 3485 507
282 20250317 144200 756587555 3495 3500 3500 3490 1373
283 20250317 144100 751782210 3500 3500 3500 3495 570
284 20250317 144000 749787785 3500 3495 3505 3495 1896
285 20250317 143900 743158560 3495 3495 3510 3495 4401
286 20250317 143800 727737120 3500 3495 3500 3490 702
287 20250317 143700 725280305 3505 3500 3505 3495 647
288 20250317 143600 723015335 3500 3490 3505 3490 1587
289 20250317 143500 717459010 3500 3500 3500 3495 499
290 20250317 143400 715712675 3490 3500 3505 3490 1358
291 20250317 143300 710961935 3505 3505 3510 3500 1603
292 20250317 143200 705343500 3505 3505 3505 3505 174
293 20250317 143100 704733630 3505 3500 3505 3495 1492
294 20250317 143000 699511240 3500 3495 3500 3490 2282
295 20250317 142900 691534845 3495 3500 3505 3490 5530
296 20250317 142800 672188180 3500 3500 3500 3500 7094
297 20250317 142700 647359180 3500 3480 3500 3480 7798
298 20250317 142600 620165705 3470 3480 3480 3470 248
299 20250317 142500 619302995 3480 3490 3490 3480 4069
300 20250317 142400 605140200 3490 3490 3490 3490 183
301 20250317 142300 604501530 3490 3490 3490 3480 1647
302 20250317 142200 598757340 3490 3490 3495 3485 3921
303 20250317 142100 585066080 3485 3480 3490 3480 3719
304 20250317 142000 572108750 3485 3465 3485 3465 2582
305 20250317 141900 563141895 3460 3455 3460 3455 772
306 20250317 141800 560474025 3460 3455 3460 3455 971
307 20250317 141700 557118730 3460 3460 3460 3460 683
308 20250317 141600 554755550 3460 3450 3460 3445 3222
309 20250317 141500 543629660 3450 3450 3450 3450 86
310 20250317 141400 543332960 3445 3445 3445 3445 251
311 20250317 141300 542468265 3445 3445 3445 3445 4
312 20250317 141200 542454485 3445 3440 3445 3440 1001
313 20250317 141100 539006610 3440 3440 3440 3440 0
314 20250317 141000 539006610 3440 3440 3440 3440 1486
315 20250317 140900 533894770 3445 3445 3450 3445 1031
316 20250317 140800 530340085 3440 3445 3445 3440 230
317 20250317 140700 529548870 3440 3440 3445 3440 302
318 20250317 140600 528509985 3445 3445 3450 3445 682
319 20250317 140500 526160490 3445 3435 3445 3430 1838
320 20250317 140400 519832165 3435 3435 3435 3435 12
321 20250317 140300 519790945 3435 3440 3445 3435 3024
322 20250317 140200 509378005 3435 3425 3435 3425 1067
323 20250317 140100 505714600 3425 3425 3425 3425 30
324 20250317 140000 505611850 3430 3430 3430 3430 70
325 20250317 135900 505371750 3430 3430 3430 3430 164
326 20250317 135800 504809230 3430 3430 3430 3430 2
327 20250317 135700 504802370 3415 3415 3415 3415 9
328 20250317 135600 504771635 3430 3405 3430 3405 480
329 20250317 135500 503132235 3425 3425 3425 3425 0
330 20250317 135400 503132235 3425 3425 3425 3425 212
331 20250317 135300 502406135 3420 3420 3420 3420 20
332 20250317 135200 502337735 3425 3425 3425 3425 0
333 20250317 135100 502337735 3425 3410 3425 3405 3046
334 20250317 135000 491922390 3410 3410 3410 3410 214
335 20250317 134900 491192650 3410 3410 3410 3410 1
336 20250317 134800 491189240 3415 3415 3415 3415 1
337 20250317 134700 491185825 3390 3390 3390 3390 10
338 20250317 134600 491151925 3415 3415 3415 3415 0
339 20250317 134500 491151925 3415 3415 3415 3415 4
340 20250317 134400 491138265 3405 3400 3405 3400 2853
341 20250317 134300 481430840 3385 3430 3430 3385 16846
342 20250317 134200 424293165 3430 3420 3430 3420 3027
343 20250317 134100 413925695 3420 3420 3420 3420 0
344 20250317 134000 413925695 3420 3415 3420 3415 1146
345 20250317 133900 410011815 3415 3405 3415 3405 72
346 20250317 133800 409766335 3420 3420 3420 3420 0
347 20250317 133700 409766335 3420 3420 3420 3420 74
348 20250317 133600 409513255 3420 3420 3420 3420 11
349 20250317 133500 409475635 3420 3405 3430 3405 2136
350 20250317 133400 402176280 3415 3415 3415 3415 1
351 20250317 133300 402172865 3415 3415 3415 3415 0
352 20250317 133200 402172865 3415 3415 3415 3415 0
353 20250317 133100 402172865 3415 3415 3415 3405 353
354 20250317 133000 400970770 3405 3405 3405 3405 5820
355 20250317 132900 381153670 3420 3420 3420 3420 0
356 20250317 132800 381153670 3420 3420 3420 3405 3
357 20250317 132700 381143425 3405 3405 3405 3405 197
358 20250317 132600 380472640 3435 3435 3435 3435 0
359 20250317 132500 380472640 3435 3430 3435 3430 2010
360 20250317 132400 373568415 3430 3425 3430 3410 1524
361 20250317 132300 368342780 3425 3420 3425 3420 101
362 20250317 132200 367996935 3425 3425 3425 3425 0
363 20250317 132100 367996935 3425 3425 3425 3425 0
364 20250317 132000 367996935 3425 3425 3425 3425 1
365 20250317 131900 367993510 3400 3400 3400 3400 1323
366 20250317 131800 363495310 3420 3420 3420 3420 0
367 20250317 131700 363495310 3420 3410 3420 3410 1500
368 20250317 131600 358372360 3410 3410 3410 3410 0
369 20250317 131500 358372360 3410 3410 3410 3410 51
370 20250317 131400 358198450 3410 3410 3410 3410 205
371 20250317 131300 357499400 3410 3420 3420 3410 440
372 20250317 131200 355998990 3410 3415 3415 3410 679
373 20250317 131100 353683450 3420 3420 3420 3420 0
374 20250317 131000 353683450 3420 3420 3420 3420 0
375 20250317 130900 353683450 3420 3415 3420 3415 12
376 20250317 130800 353642465 3420 3420 3420 3420 1
377 20250317 130700 353639045 3420 3420 3420 3420 0
378 20250317 130600 353639045 3420 3420 3420 3420 0
379 20250317 130500 353639045 3420 3420 3420 3420 5
380 20250317 130400 353621945 3420 3420 3420 3420 0
381 20250317 130300 353621945 3420 3420 3420 3420 1
382 20250317 130200 353618525 3425 3420 3425 3420 801
383 20250317 130100 350879100 3420 3420 3420 3420 0
384 20250317 130000 350879100 3420 3420 3420 3420 1
385 20250317 125900 350875680 3410 3410 3410 3410 200
386 20250317 125800 350193680 3410 3415 3415 3410 234
387 20250317 125700 349395685 3430 3430 3430 3430 0
388 20250317 125600 349395685 3430 3430 3430 3430 0
389 20250317 125500 349395685 3430 3420 3430 3420 3
390 20250317 125400 349385405 3430 3430 3430 3430 0
391 20250317 125300 349385405 3430 3430 3430 3430 0
392 20250317 125200 349385405 3430 3430 3430 3430 0
393 20250317 125100 349385405 3430 3430 3430 3430 0
394 20250317 125000 349385405 3430 3425 3430 3425 4
395 20250317 124900 349371695 3405 3400 3435 3400 2564
396 20250317 124800 340583205 3425 3425 3425 3425 0
397 20250317 124700 340583205 3425 3425 3425 3425 1
398 20250317 124600 340579780 3420 3415 3420 3415 2500
399 20250317 124500 332030005 3415 3415 3415 3415 0
400 20250317 124400 332030005 3415 3415 3415 3415 1
401 20250317 124300 332026590 3415 3405 3415 3405 71
402 20250317 124200 331784825 3405 3405 3405 3405 0
403 20250317 124100 331784825 3405 3410 3420 3405 37
404 20250317 124000 331658725 3420 3420 3420 3420 1
405 20250317 123900 331655305 3420 3420 3420 3420 0
406 20250317 123800 331655305 3420 3420 3420 3420 0
407 20250317 123700 331655305 3420 3410 3420 3410 1226
408 20250317 123600 327473045 3420 3420 3420 3420 0
409 20250317 123500 327473045 3420 3420 3420 3420 0
410 20250317 123400 327473045 3420 3420 3420 3420 2
411 20250317 123300 327466205 3420 3420 3420 3420 0
412 20250317 123200 327466205 3420 3420 3420 3420 1
413 20250317 123100 327462785 3405 3405 3405 3405 0
414 20250317 123000 327462785 3405 3405 3405 3405 587
415 20250317 122900 325464050 3420 3415 3420 3415 5001
416 20250317 122800 308366745 3415 3415 3415 3415 0
417 20250317 122700 308366745 3415 3415 3415 3415 1
418 20250317 122600 308363330 3415 3415 3415 3415 0
419 20250317 122500 308363330 3415 3415 3415 3415 1
420 20250317 122400 308359915 3415 3415 3415 3415 200
421 20250317 122300 307676915 3415 3415 3415 3415 0
422 20250317 122200 307676915 3415 3415 3415 3415 1
423 20250317 122100 307673500 3410 3410 3410 3410 220
424 20250317 122000 306923300 3410 3410 3410 3410 1
425 20250317 121900 306919890 3410 3410 3410 3410 0
426 20250317 121800 306919890 3410 3410 3410 3410 200
427 20250317 121700 306237890 3415 3415 3415 3415 0
428 20250317 121600 306237890 3415 3415 3415 3415 0
429 20250317 121500 306237890 3415 3410 3415 3410 228
430 20250317 121400 305460270 3415 3415 3415 3415 0
431 20250317 121300 305460270 3415 3415 3415 3415 1
432 20250317 121200 305456855 3410 3410 3410 3410 200
433 20250317 121100 304774855 3415 3415 3415 3415 0
434 20250317 121000 304774855 3415 3415 3415 3415 0
435 20250317 120900 304774855 3415 3415 3415 3415 200
436 20250317 120800 304091855 3415 3400 3415 3400 1560
437 20250317 120700 298787840 3400 3400 3400 3400 1
438 20250317 120600 298784440 3410 3410 3410 3410 200
439 20250317 120500 298102440 3410 3410 3410 3410 0
440 20250317 120400 298102440 3410 3410 3410 3410 0
441 20250317 120300 298102440 3410 3410 3410 3410 0
442 20250317 120200 298102440 3410 3410 3410 3410 0
443 20250317 120100 298102440 3410 3410 3410 3410 1
444 20250317 120000 298099030 3400 3410 3410 3400 700
445 20250317 115900 295717030 3410 3410 3410 3410 0
446 20250317 115800 295717030 3410 3410 3410 3410 1
447 20250317 115700 295713620 3405 3410 3415 3405 207
448 20250317 115600 295007775 3415 3415 3415 3415 1
449 20250317 115500 295004360 3415 3415 3415 3415 0
450 20250317 115400 295004360 3415 3415 3415 3415 200
451 20250317 115300 294321360 3415 3415 3415 3415 0
452 20250317 115200 294321360 3415 3415 3415 3415 0
453 20250317 115100 294321360 3415 3415 3415 3415 200
454 20250317 115000 293638360 3415 3415 3415 3415 0
455 20250317 114900 293638360 3415 3415 3415 3415 5
456 20250317 114800 293621285 3415 3410 3415 3410 1249
457 20250317 114700 289362190 3410 3410 3410 3410 0
458 20250317 114600 289362190 3410 3410 3410 3410 0
459 20250317 114500 289362190 3410 3410 3410 3410 205
460 20250317 114400 288663140 3410 3400 3410 3395 501
461 20250317 114300 286960770 3410 3410 3410 3410 3
462 20250317 114200 286950540 3410 3400 3410 3400 222
463 20250317 114100 286195710 3400 3400 3400 3400 3
464 20250317 114000 286185510 3400 3400 3400 3400 0
465 20250317 113900 286185510 3400 3400 3400 3400 200
466 20250317 113800 285505510 3395 3395 3395 3395 100
467 20250317 113700 285166010 3400 3400 3400 3400 1
468 20250317 113600 285162610 3395 3400 3400 3395 310
469 20250317 113500 284109110 3400 3400 3400 3400 0
470 20250317 113400 284109110 3400 3400 3400 3400 0
471 20250317 113300 284109110 3400 3400 3400 3400 200
472 20250317 113200 283429110 3400 3400 3400 3400 0
473 20250317 113100 283429110 3400 3400 3400 3400 0
474 20250317 113000 283429110 3400 3400 3400 3395 219
475 20250317 112900 282684600 3400 3400 3400 3395 35
476 20250317 112800 282565765 3395 3395 3395 3395 1
477 20250317 112700 282562370 3400 3395 3400 3395 109
478 20250317 112600 282192305 3400 3400 3400 3400 1
479 20250317 112500 282188905 3400 3400 3400 3400 0
480 20250317 112400 282188905 3400 3395 3400 3380 271
481 20250317 112300 281269870 3400 3400 3400 3400 1
482 20250317 112200 281266470 3380 3385 3385 3380 2051
483 20250317 112100 274332305 3400 3395 3400 3385 719
484 20250317 112000 271894805 3410 3390 3410 3390 61
485 20250317 111900 271687995 3410 3385 3410 3385 1023
486 20250317 111800 268224985 3385 3395 3410 3385 3826
487 20250317 111700 255265710 3410 3400 3410 3395 1581
488 20250317 111600 249887955 3410 3410 3410 3410 0
489 20250317 111500 249887955 3410 3410 3410 3410 200
490 20250317 111400 249205955 3410 3410 3410 3410 2
491 20250317 111300 249199135 3405 3410 3410 3405 203
492 20250317 111200 248506920 3415 3415 3415 3415 0
493 20250317 111100 248506920 3415 3415 3415 3415 5
494 20250317 111000 248489845 3415 3415 3415 3415 0
495 20250317 110900 248489845 3415 3410 3415 3410 201
496 20250317 110800 247804430 3410 3410 3410 3410 1
497 20250317 110700 247801020 3410 3400 3410 3400 51
498 20250317 110600 247627600 3410 3410 3410 3410 200
499 20250317 110500 246945600 3415 3415 3415 3415 0
500 20250317 110400 246945600 3415 3400 3415 3390 5583
501 20250317 110300 227981360 3415 3415 3415 3415 200
502 20250317 110200 227298360 3415 3410 3415 3410 146
503 20250317 110100 226800490 3415 3410 3415 3410 11
504 20250317 110000 226762975 3415 3415 3415 3415 200
505 20250317 105900 226079975 3415 3410 3415 3410 50
506 20250317 105800 225909415 3415 3410 3415 3410 10
507 20250317 105700 225875310 3415 3400 3415 3400 101
508 20250317 105600 225531895 3400 3407 3407 3400 100
509 20250317 105500 225191475 3415 3415 3415 3415 0
510 20250317 105400 225191475 3415 3415 3415 3415 200
511 20250317 105300 224508475 3415 3415 3415 3415 20
512 20250317 105200 224440175 3415 3415 3415 3400 98
513 20250317 105100 224106575 3415 3415 3415 3415 0
514 20250317 105000 224106575 3415 3410 3415 3410 9
515 20250317 104900 224075880 3415 3415 3415 3415 2
516 20250317 104800 224069050 3415 3410 3415 3410 201
517 20250317 104700 223383635 3415 3395 3415 3395 134
518 20250317 104600 222928065 3395 3410 3410 3395 289
519 20250317 104500 221944915 3415 3400 3415 3400 333
520 20250317 104400 220812585 3400 3400 3400 3400 0
521 20250317 104300 220812585 3400 3400 3400 3400 0
522 20250317 104200 220812585 3400 3395 3400 3395 7
523 20250317 104100 220788815 3400 3400 3400 3400 100
524 20250317 104000 220448815 3415 3415 3415 3415 0
525 20250317 103900 220448815 3415 3410 3415 3410 201
526 20250317 103800 219763400 3415 3415 3415 3415 0
527 20250317 103700 219763400 3415 3415 3415 3410 131
528 20250317 103600 219316535 3415 3410 3415 3410 201
529 20250317 103500 218631120 3415 3415 3415 3395 32
530 20250317 103400 218522440 3395 3405 3415 3395 37
531 20250317 103300 218396455 3405 3415 3415 3405 32
532 20250317 103200 218287485 3410 3410 3415 3410 106
533 20250317 103100 217926020 3415 3405 3415 3405 409
534 20250317 103000 216529870 3410 3410 3410 3410 1
535 20250317 102900 216526460 3415 3415 3415 3415 0
536 20250317 102800 216526460 3415 3415 3415 3415 30
537 20250317 102700 216424010 3415 3415 3415 3415 200
538 20250317 102600 215741010 3415 3415 3415 3415 51
539 20250317 102500 215566845 3410 3410 3410 3410 225
540 20250317 102400 214799595 3415 3410 3415 3410 1664
541 20250317 102300 209123770 3410 3410 3410 3410 143
542 20250317 102200 208636140 3410 3395 3410 3395 3225
543 20250317 102100 197660545 3395 3395 3395 3395 252
544 20250317 102000 196805005 3395 3385 3395 3385 2010
545 20250317 101900 190001130 3390 3390 3390 3390 91
546 20250317 101800 189692640 3395 3395 3395 3395 500
547 20250317 101700 187995140 3395 3395 3395 3395 2
548 20250317 101600 187988350 3395 3395 3395 3395 200
549 20250317 101500 187309350 3395 3395 3395 3395 228
550 20250317 101400 186535290 3390 3390 3390 3390 500
551 20250317 101300 184840290 3395 3395 3395 3395 0
552 20250317 101200 184840290 3395 3395 3395 3395 0
553 20250317 101100 184840290 3395 3395 3395 3390 134
554 20250317 101000 184385410 3390 3395 3395 3390 26
555 20250317 100900 184297165 3395 3395 3395 3395 3
556 20250317 100800 184286980 3390 3390 3390 3390 0
557 20250317 100700 184286980 3390 3390 3390 3390 107
558 20250317 100600 183924250 3385 3385 3385 3385 61
559 20250317 100500 183717765 3390 3390 3395 3390 120
560 20250317 100400 183310960 3395 3395 3395 3395 0
561 20250317 100300 183310960 3395 3395 3395 3395 0
562 20250317 100200 183310960 3395 3395 3395 3395 0
563 20250317 100100 183310960 3395 3395 3395 3395 0
564 20250317 100000 183310960 3395 3395 3395 3395 5
565 20250317 095900 183293985 3395 3395 3395 3395 0
566 20250317 095800 183293985 3395 3395 3395 3395 0
567 20250317 095700 183293985 3395 3395 3395 3395 13
568 20250317 095600 183249850 3390 3390 3390 3390 980
569 20250317 095500 179927650 3395 3395 3395 3395 0
570 20250317 095400 179927650 3395 3395 3395 3395 13
571 20250317 095300 179883515 3395 3395 3395 3390 315
572 20250317 095200 178815595 3395 3395 3395 3395 16
573 20250317 095100 178761275 3395 3395 3395 3395 56
574 20250317 095000 178571155 3395 3395 3395 3395 12
575 20250317 094900 178530415 3395 3395 3395 3395 210
576 20250317 094800 177817465 3395 3395 3395 3395 0
577 20250317 094700 177817465 3395 3395 3395 3395 100
578 20250317 094600 177477965 3395 3395 3395 3385 1116
579 20250317 094500 173699115 3390 3380 3395 3380 67
580 20250317 094400 173472585 3400 3400 3400 3400 0
581 20250317 094300 173472585 3400 3395 3400 3380 1635
582 20250317 094200 167939910 3400 3400 3400 3400 1
583 20250317 094100 167936510 3405 3405 3405 3405 1
584 20250317 094000 167933105 3400 3400 3405 3400 36
585 20250317 093900 167810700 3400 3400 3400 3400 20
586 20250317 093800 167742700 3405 3405 3405 3405 0
587 20250317 093700 167742700 3405 3400 3405 3400 22
588 20250317 093600 167667895 3405 3405 3405 3405 11
589 20250317 093500 167630440 3395 3395 3395 3395 44
590 20250317 093400 167481060 3410 3410 3410 3410 0
591 20250317 093300 167481060 3410 3410 3410 3410 100
592 20250317 093200 167140060 3410 3410 3410 3410 0
593 20250317 093100 167140060 3410 3400 3410 3400 517
594 20250317 093000 165382090 3400 3400 3400 3400 8
595 20250317 092900 165354890 3400 3390 3400 3390 11
596 20250317 092800 165317590 3390 3410 3410 3390 24
597 20250317 092700 165236090 3410 3395 3410 3390 33
598 20250317 092600 165124175 3395 3405 3410 3390 5935
599 20250317 092500 144985800 3415 3400 3415 3400 828
600 20250317 092400 142169570 3400 3385 3400 3385 831
601 20250317 092300 139351725 3385 3385 3385 3375 5781
602 20250317 092200 119840820 3375 3385 3385 3375 416
603 20250317 092100 118435270 3380 3385 3385 3380 391
604 20250317 092000 117111940 3385 3385 3385 3385 1860
605 20250317 091900 110815840 3380 3390 3390 3380 1666
606 20250317 091800 105181460 3390 3390 3390 3390 616
607 20250317 091700 103093220 3390 3385 3390 3385 609
608 20250317 091600 101031750 3390 3390 3390 3390 3
609 20250317 091500 101021580 3385 3400 3400 3385 2481
610 20250317 091400 92611740 3400 3400 3400 3400 10
611 20250317 091300 92577740 3400 3385 3400 3385 501
612 20250317 091200 90881840 3400 3400 3400 3400 2
613 20250317 091100 90875040 3400 3400 3400 3390 1102
614 20250317 091000 87139240 3415 3390 3415 3390 885
615 20250317 090900 84128675 3390 3390 3390 3390 34
616 20250317 090800 84013415 3400 3390 3400 3390 13
617 20250317 090700 83969325 3400 3400 3405 3400 1759
618 20250317 090600 77984225 3390 3385 3390 3380 1631
619 20250317 090500 72465245 3385 3405 3405 3385 5129
620 20250317 090400 55096375 3400 3395 3400 3395 110
621 20250317 090300 54722920 3410 3435 3435 3385 6933
622 20250317 090200 31225260 3395 3400 3400 3395 402
623 20250317 090100 29859880 3445 3405 3445 3400 531
624 20250317 090000 28054330 3410 3450 3450 3410 8188