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

Update 2025-03-21 3597 candle_min

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

633
044990/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193100,69122085,16070,16070,16070,16070,57
20250321,193000,69122085,16070,16070,16070,16070,0
20250321,192900,69122085,16070,16070,16070,16070,0
20250321,192800,69122085,16070,16070,16070,16070,0
20250321,192700,69122085,16070,16070,16070,16070,0
20250321,192600,69122085,16070,16070,16070,16070,0
20250321,192500,69122085,16070,16070,16070,16070,0
20250321,192400,69122085,16070,16070,16070,16070,0
20250321,192300,69122085,16070,16070,16070,16070,0
20250321,192200,69122085,16070,16070,16070,16070,0
20250321,192100,69122085,16070,16070,16070,16070,0
20250321,192000,69122085,16070,16070,16070,16070,0
20250321,191900,69122085,16070,16070,16070,16070,0
20250321,191800,69122085,16070,16070,16070,16070,0
20250321,191700,69122085,16070,16070,16070,16070,0
20250321,191600,69122085,16070,16070,16070,16070,0
20250321,191500,69122085,16070,16070,16070,16070,0
20250321,191400,69122085,16070,16070,16070,16070,0
20250321,191300,69122085,16070,16070,16070,16070,0
20250321,191200,69122085,16070,16070,16070,16070,0
20250321,191100,69122085,16070,16070,16070,16070,0
20250321,191000,69122085,16070,16070,16070,16070,0
20250321,190900,69122085,16070,16070,16070,16070,0
20250321,190800,69122085,16070,16070,16070,16070,0
20250321,190700,69122085,16070,16070,16070,16070,0
20250321,190600,69122085,16070,16070,16070,16070,0
20250321,190500,69122085,16070,16070,16070,16070,0
20250321,190400,69122085,16070,16070,16070,16070,0
20250321,190300,69122085,16070,16070,16070,16070,0
20250321,190200,69122085,16070,16070,16070,16070,0
20250321,190100,69122085,16070,16070,16070,16070,57
20250321,190000,69122085,16070,16070,16070,16070,0
20250321,185900,69122085,16070,16070,16070,16070,0
20250321,185800,69122085,16070,16070,16070,16070,0
20250321,185700,69122085,16070,16070,16070,16070,0
20250321,185600,69122085,16070,16070,16070,16070,0
20250321,185500,69122085,16070,16070,16070,16070,0
20250321,185400,69122085,16070,16070,16070,16070,0
20250321,185300,69122085,16070,16070,16070,16070,0
20250321,185200,69122085,16070,16070,16070,16070,0
20250321,185100,69122085,16070,16070,16070,16070,0
20250321,185000,69122085,16070,16070,16070,16070,0
20250321,184900,69122085,16070,16070,16070,16070,0
20250321,184800,69122085,16070,16070,16070,16070,0
20250321,184700,69122085,16070,16070,16070,16070,0
20250321,184600,69122085,16070,16070,16070,16070,0
20250321,184500,69122085,16070,16070,16070,16070,0
20250321,184400,69122085,16070,16070,16070,16070,0
20250321,184300,69122085,16070,16070,16070,16070,0
20250321,184200,69122085,16070,16070,16070,16070,0
20250321,184100,69122085,16070,16070,16070,16070,0
20250321,184000,69122085,16070,16070,16070,16070,0
20250321,183900,69122085,16070,16070,16070,16070,0
20250321,183800,69122085,16070,16070,16070,16070,0
20250321,183700,69122085,16070,16070,16070,16070,0
20250321,183600,69122085,16070,16070,16070,16070,0
20250321,183500,69122085,16070,16070,16070,16070,0
20250321,183400,69122085,16070,16070,16070,16070,0
20250321,183300,69122085,16070,16070,16070,16070,0
20250321,183200,69122085,16070,16070,16070,16070,0
20250321,183100,69122085,16070,16070,16070,16070,57
20250321,183000,69122085,16070,16070,16070,16070,0
20250321,182900,69122085,16070,16070,16070,16070,0
20250321,182800,69122085,16070,16070,16070,16070,0
20250321,182700,69122085,16070,16070,16070,16070,0
20250321,182600,69122085,16070,16070,16070,16070,0
20250321,182500,69122085,16070,16070,16070,16070,0
20250321,182400,69122085,16070,16070,16070,16070,0
20250321,182300,69122085,16070,16070,16070,16070,0
20250321,182200,69122085,16070,16070,16070,16070,0
20250321,182100,69122085,16070,16070,16070,16070,0
20250321,182000,69122085,16070,16070,16070,16070,0
20250321,181900,69122085,16070,16070,16070,16070,0
20250321,181800,69122085,16070,16070,16070,16070,0
20250321,181700,69122085,16070,16070,16070,16070,0
20250321,181600,69122085,16070,16070,16070,16070,0
20250321,181500,69122085,16070,16070,16070,16070,0
20250321,181400,69122085,16070,16070,16070,16070,0
20250321,181300,69122085,16070,16070,16070,16070,0
20250321,181200,69122085,16070,16070,16070,16070,0
20250321,181100,69122085,16070,16070,16070,16070,0
20250321,181000,69122085,16070,16070,16070,16070,0
20250321,180900,69122085,16070,16070,16070,16070,0
20250321,180800,69122085,16070,16070,16070,16070,0
20250321,180700,69122085,16070,16070,16070,16070,0
20250321,180600,69122085,16070,16070,16070,16070,0
20250321,180500,69122085,16070,16070,16070,16070,0
20250321,180400,69122085,16070,16070,16070,16070,0
20250321,180300,69122085,16070,16070,16070,16070,0
20250321,180200,69122085,16070,16070,16070,16070,0
20250321,180100,69122085,16070,16070,16070,16070,57
20250321,180000,69122085,16070,16070,16070,16070,0
20250321,175900,69122085,16070,16070,16070,16070,0
20250321,175800,69122085,16070,16070,16070,16070,0
20250321,175700,69122085,16070,16070,16070,16070,0
20250321,175600,69122085,16070,16070,16070,16070,0
20250321,175500,69122085,16070,16070,16070,16070,0
20250321,175400,69122085,16070,16070,16070,16070,0
20250321,175300,69122085,16070,16070,16070,16070,0
20250321,175200,69122085,16070,16070,16070,16070,0
20250321,175100,69122085,16070,16070,16070,16070,0
20250321,175000,69122085,16070,16070,16070,16070,0
20250321,174900,69122085,16070,16070,16070,16070,0
20250321,174800,69122085,16070,16070,16070,16070,0
20250321,174700,69122085,16070,16070,16070,16070,0
20250321,174600,69122085,16070,16070,16070,16070,0
20250321,174500,69122085,16070,16070,16070,16070,0
20250321,174400,69122085,16070,16070,16070,16070,0
20250321,174300,69122085,16070,16070,16070,16070,0
20250321,174200,69122085,16070,16070,16070,16070,0
20250321,174100,69122085,16070,16070,16070,16070,0
20250321,174000,69122085,16070,16070,16070,16070,0
20250321,173900,69122085,16070,16070,16070,16070,0
20250321,173800,69122085,16070,16070,16070,16070,0
20250321,173700,69122085,16070,16070,16070,16070,0
20250321,173600,69122085,16070,16070,16070,16070,0
20250321,173500,69122085,16070,16070,16070,16070,0
20250321,173400,69122085,16070,16070,16070,16070,0
20250321,173300,69122085,16070,16070,16070,16070,0
20250321,173200,69122085,16070,16070,16070,16070,0
20250321,173100,69122085,16070,16070,16070,16070,57
20250321,173000,69122085,16070,16070,16070,16070,0
20250321,172900,69122085,16070,16070,16070,16070,0
20250321,172800,69122085,16070,16070,16070,16070,0
20250321,172700,69122085,16070,16070,16070,16070,0
20250321,172600,69122085,16070,16070,16070,16070,0
20250321,172500,69122085,16070,16070,16070,16070,0
20250321,172400,69122085,16070,16070,16070,16070,0
20250321,172300,69122085,16070,16070,16070,16070,0
20250321,172200,69122085,16070,16070,16070,16070,0
20250321,172100,69122085,16070,16070,16070,16070,0
20250321,172000,69122085,16070,16070,16070,16070,0
20250321,171900,69122085,16070,16070,16070,16070,0
20250321,171800,69122085,16070,16070,16070,16070,0
20250321,171700,69122085,16070,16070,16070,16070,0
20250321,171600,69122085,16070,16070,16070,16070,0
20250321,171500,69122085,16070,16070,16070,16070,0
20250321,171400,69122085,16070,16070,16070,16070,0
20250321,171300,69122085,16070,16070,16070,16070,0
20250321,171200,69122085,16070,16070,16070,16070,0
20250321,171100,69122085,16070,16070,16070,16070,0
20250321,171000,69122085,16070,16070,16070,16070,0
20250321,170900,69122085,16070,16070,16070,16070,0
20250321,170800,69122085,16070,16070,16070,16070,0
20250321,170700,69122085,16070,16070,16070,16070,0
20250321,170600,69122085,16070,16070,16070,16070,0
20250321,170500,69122085,16070,16070,16070,16070,0
20250321,170400,69122085,16070,16070,16070,16070,0
20250321,170300,69122085,16070,16070,16070,16070,0
20250321,170200,69122085,16070,16070,16070,16070,0
20250321,170100,69122085,16070,16070,16070,16070,57
20250321,170000,69122085,16070,16070,16070,16070,0
20250321,165900,69122085,16070,16070,16070,16070,0
20250321,165800,69122085,16070,16070,16070,16070,0
20250321,165700,69122085,16070,16070,16070,16070,0
20250321,165600,69122085,16070,16070,16070,16070,0
20250321,165500,69122085,16070,16070,16070,16070,0
20250321,165400,69122085,16070,16070,16070,16070,0
20250321,165300,69122085,16070,16070,16070,16070,0
20250321,165200,69122085,16070,16070,16070,16070,0
20250321,165100,69122085,16070,16070,16070,16070,0
20250321,165000,69122085,16070,16070,16070,16070,0
20250321,164900,69122085,16070,16070,16070,16070,0
20250321,164800,69122085,16070,16070,16070,16070,0
20250321,164700,69122085,16070,16070,16070,16070,0
20250321,164600,69122085,16070,16070,16070,16070,0
20250321,164500,69122085,16070,16070,16070,16070,0
20250321,164400,69122085,16070,16070,16070,16070,0
20250321,164300,69122085,16070,16070,16070,16070,0
20250321,164200,69122085,16070,16070,16070,16070,0
20250321,164100,69122085,16070,16070,16070,16070,0
20250321,164000,69122085,16070,16070,16070,16070,0
20250321,163900,69122085,16070,16070,16070,16070,0
20250321,163800,69122085,16070,16070,16070,16070,0
20250321,163700,69122085,16070,16070,16070,16070,0
20250321,163600,69122085,16070,16070,16070,16070,0
20250321,163500,69122085,16070,16070,16070,16070,0
20250321,163400,69122085,16070,16070,16070,16070,0
20250321,163300,69122085,16070,16070,16070,16070,0
20250321,163200,69122085,16070,16070,16070,16070,0
20250321,163100,69122085,16070,16070,16070,16070,57
20250321,163000,69122085,16070,16070,16070,16070,0
20250321,162900,69122085,16070,16070,16070,16070,0
20250321,162800,69122085,16070,16070,16070,16070,0
20250321,162700,69122085,16070,16070,16070,16070,0
20250321,162600,69122085,16070,16070,16070,16070,0
20250321,162500,69122085,16070,16070,16070,16070,0
20250321,162400,69122085,16070,16070,16070,16070,0
20250321,162300,69122085,16070,16070,16070,16070,0
20250321,162200,69122085,16070,16070,16070,16070,0
20250321,162100,69122085,16070,16070,16070,16070,0
20250321,162000,69122085,16070,16070,16070,16070,0
20250321,161900,69122085,16070,16070,16070,16070,0
20250321,161800,69122085,16070,16070,16070,16070,0
20250321,161700,69122085,16070,16070,16070,16070,0
20250321,161600,69122085,16070,16070,16070,16070,0
20250321,161500,69122085,16070,16070,16070,16070,0
20250321,161400,69122085,16070,16070,16070,16070,0
20250321,161300,69122085,16070,16070,16070,16070,0
20250321,161200,69122085,16070,16070,16070,16070,0
20250321,161100,69122085,16070,16070,16070,16070,0
20250321,161000,69122085,16070,16070,16070,16070,0
20250321,160900,69122085,16070,16070,16070,16070,0
20250321,160800,69122085,16070,16070,16070,16070,0
20250321,160700,69122085,16070,16070,16070,16070,0
20250321,160600,69122085,16070,16070,16070,16070,0
20250321,160500,69122085,16070,16070,16070,16070,0
20250321,160400,69122085,16070,16070,16070,16070,0
20250321,160300,69122085,16070,16070,16070,16070,0
20250321,160200,69122085,16070,16070,16070,16070,0
20250321,160100,69122085,16070,16070,16070,16070,57
20250321,160000,69122085,16070,16070,16070,16070,0
20250321,155900,69122085,16070,16070,16070,16070,0
20250321,155800,69122085,16070,16070,16070,16070,0
20250321,155700,69122085,16070,16070,16070,16070,0
20250321,155600,69122085,16070,16070,16070,16070,0
20250321,155500,69122085,16070,16070,16070,16070,0
20250321,155400,69122085,16070,16070,16070,16070,0
20250321,155300,69122085,16070,16070,16070,16070,0
20250321,155200,69122085,16070,16070,16070,16070,0
20250321,155100,69122085,16070,16070,16070,16070,0
20250321,155000,69122085,16070,16070,16070,16070,0
20250321,154900,69122085,16070,16070,16070,16070,0
20250321,154800,69122085,16070,16070,16070,16070,0
20250321,154700,69122085,16070,16070,16070,16070,0
20250321,154600,69122085,16070,16070,16070,16070,0
20250321,154500,69122085,16070,16070,16070,16070,0
20250321,154400,69122085,16070,16070,16070,16070,0
20250321,154300,69122085,16070,16070,16070,16070,0
20250321,154200,69122085,16070,16070,16070,16070,0
20250321,154100,69122085,16070,16070,16070,16070,0
20250321,154000,69122085,16070,16070,16070,16070,0
20250321,153900,69122085,16070,16070,16070,16070,0
20250321,153800,69122085,16070,16070,16070,16070,0
20250321,153700,69122085,16070,16070,16070,16070,0
20250321,153600,69122085,16070,16070,16070,16070,0
20250321,153500,69122085,16070,16070,16070,16070,0
20250321,153400,69122085,16070,16070,16070,16070,0
20250321,153300,69122085,16070,16070,16070,16070,0
20250321,153200,69122085,16070,16070,16070,16070,0
20250321,153100,69122085,16070,16070,16070,16070,57
20250321,153000,69122085,16070,16070,16070,16070,57
20250321,152900,68206095,16100,16100,16100,16100,0
20250321,152800,68206095,16100,16100,16100,16100,0
20250321,152700,68206095,16100,16100,16100,16100,0
20250321,152600,68206095,16100,16100,16100,16100,0
20250321,152500,68206095,16100,16100,16100,16100,0
20250321,152400,68206095,16100,16100,16100,16100,0
20250321,152300,68206095,16100,16100,16100,16100,0
20250321,152200,68206095,16100,16100,16100,16100,0
20250321,152100,68206095,16100,16100,16100,16100,0
20250321,152000,68206095,16100,16100,16100,16100,0
20250321,151900,68206095,16100,16100,16100,16100,0
20250321,151800,68206095,16100,16090,16100,16090,201
20250321,151700,64971995,15950,15950,15950,15950,0
20250321,151600,64971995,15950,15950,15950,15950,0
20250321,151500,64971995,15950,15950,15950,15950,0
20250321,151400,64971995,15950,15950,15950,15950,0
20250321,151300,64971995,15950,15950,15950,15950,0
20250321,151200,64971995,15950,15950,15950,15950,0
20250321,151100,64971995,15950,15950,15950,15950,0
20250321,151000,64971995,15950,15950,15950,15950,1
20250321,150900,64956045,15950,15950,15950,15950,4
20250321,150800,64892245,16100,16100,16100,16100,0
20250321,150700,64892245,16100,16100,16100,16100,0
20250321,150600,64892245,16100,16100,16100,16100,2
20250321,150500,64860045,16000,16000,16000,16000,0
20250321,150400,64860045,16000,16000,16000,16000,0
20250321,150300,64860045,16000,16000,16000,16000,0
20250321,150200,64860045,16000,16000,16000,16000,771
20250321,150100,52524045,15910,15910,15910,15910,0
20250321,150000,52524045,15910,15910,15910,15910,0
20250321,145900,52524045,15910,15910,15910,15910,0
20250321,145800,52524045,15910,15910,15910,15910,0
20250321,145700,52524045,15910,15910,15910,15910,0
20250321,145600,52524045,15910,15910,15910,15910,0
20250321,145500,52524045,15910,15910,15910,15910,1
20250321,145400,52508135,15990,15990,15990,15990,11
20250321,145300,52332245,15980,15980,15980,15980,0
20250321,145200,52332245,15980,15980,15980,15980,0
20250321,145100,52332245,15980,15980,15980,15980,1
20250321,145000,52316265,15910,15910,15910,15910,0
20250321,144900,52316265,15910,15920,15920,15910,2
20250321,144800,52284435,16000,16000,16000,16000,0
20250321,144700,52284435,16000,16000,16000,16000,0
20250321,144600,52284435,16000,16000,16000,16000,0
20250321,144500,52284435,16000,16000,16000,16000,0
20250321,144400,52284435,16000,16000,16000,16000,0
20250321,144300,52284435,16000,16000,16000,16000,0
20250321,144200,52284435,16000,16000,16000,16000,1
20250321,144100,52268435,16000,16000,16000,16000,0
20250321,144000,52268435,16000,16000,16000,16000,0
20250321,143900,52268435,16000,16000,16000,16000,0
20250321,143800,52268435,16000,16000,16000,16000,0
20250321,143700,52268435,16000,16000,16000,16000,1
20250321,143600,52252435,16000,16000,16000,16000,0
20250321,143500,52252435,16000,16000,16000,16000,0
20250321,143400,52252435,16000,16000,16000,16000,0
20250321,143300,52252435,16000,16000,16000,16000,0
20250321,143200,52252435,16000,16000,16000,16000,0
20250321,143100,52252435,16000,16000,16000,16000,0
20250321,143000,52252435,16000,16000,16000,16000,0
20250321,142900,52252435,16000,16000,16000,16000,0
20250321,142800,52252435,16000,16000,16000,16000,0
20250321,142700,52252435,16000,16000,16000,16000,0
20250321,142600,52252435,16000,16000,16000,16000,0
20250321,142500,52252435,16000,16000,16000,16000,0
20250321,142400,52252435,16000,16000,16000,16000,0
20250321,142300,52252435,16000,16000,16000,16000,0
20250321,142200,52252435,16000,16000,16000,16000,0
20250321,142100,52252435,16000,16000,16000,16000,1
20250321,142000,52236435,15910,15910,15910,15910,0
20250321,141900,52236435,15910,15910,15910,15910,0
20250321,141800,52236435,15910,15910,15910,15910,0
20250321,141700,52236435,15910,15910,15910,15910,0
20250321,141600,52236435,15910,15910,15910,15910,0
20250321,141500,52236435,15910,15910,15910,15910,0
20250321,141400,52236435,15910,15940,15940,15910,300
20250321,141300,47457375,15930,15930,15930,15930,0
20250321,141200,47457375,15930,15930,15930,15930,0
20250321,141100,47457375,15930,15930,15930,15930,0
20250321,141000,47457375,15930,15930,15930,15930,0
20250321,140900,47457375,15930,15930,15930,15930,0
20250321,140800,47457375,15930,15930,15930,15930,0
20250321,140700,47457375,15930,15930,15930,15930,0
20250321,140600,47457375,15930,15930,15930,15930,0
20250321,140500,47457375,15930,15930,15930,15930,0
20250321,140400,47457375,15930,15930,15930,15930,0
20250321,140300,47457375,15930,15930,15930,15930,0
20250321,140200,47457375,15930,15930,15930,15930,0
20250321,140100,47457375,15930,15930,15930,15930,0
20250321,140000,47457375,15930,15930,15930,15930,0
20250321,135900,47457375,15930,15930,15930,15930,0
20250321,135800,47457375,15930,15930,15930,15930,1
20250321,135700,47441445,16000,16000,16000,16000,0
20250321,135600,47441445,16000,16000,16000,16000,0
20250321,135500,47441445,16000,16000,16000,16000,0
20250321,135400,47441445,16000,16000,16000,16000,0
20250321,135300,47441445,16000,16000,16000,16000,0
20250321,135200,47441445,16000,16000,16000,16000,0
20250321,135100,47441445,16000,16000,16000,16000,0
20250321,135000,47441445,16000,16000,16000,16000,0
20250321,134900,47441445,16000,16000,16000,16000,0
20250321,134800,47441445,16000,16000,16000,16000,5
20250321,134700,47361445,16000,16000,16000,16000,0
20250321,134600,47361445,16000,16000,16000,16000,0
20250321,134500,47361445,16000,16000,16000,16000,0
20250321,134400,47361445,16000,16000,16000,16000,0
20250321,134300,47361445,16000,16000,16000,16000,0
20250321,134200,47361445,16000,16000,16000,16000,0
20250321,134100,47361445,16000,16000,16000,16000,20
20250321,134000,47041445,15930,15930,15930,15930,0
20250321,133900,47041445,15930,15930,15930,15930,0
20250321,133800,47041445,15930,15930,15930,15930,0
20250321,133700,47041445,15930,15930,15930,15930,0
20250321,133600,47041445,15930,15930,15930,15930,0
20250321,133500,47041445,15930,15930,15930,15930,0
20250321,133400,47041445,15930,15930,15930,15930,0
20250321,133300,47041445,15930,15930,15930,15930,0
20250321,133200,47041445,15930,15930,15930,15930,0
20250321,133100,47041445,15930,15930,15930,15930,0
20250321,133000,47041445,15930,15930,15930,15930,1
20250321,132900,47025515,15930,15930,15930,15930,0
20250321,132800,47025515,15930,15930,15930,15930,0
20250321,132700,47025515,15930,15930,15930,15930,0
20250321,132600,47025515,15930,15930,15930,15930,0
20250321,132500,47025515,15930,15930,15930,15930,0
20250321,132400,47025515,15930,15930,15930,15930,0
20250321,132300,47025515,15930,15930,15930,15930,0
20250321,132200,47025515,15930,15930,15930,15930,0
20250321,132100,47025515,15930,15930,15930,15930,0
20250321,132000,47025515,15930,15930,15930,15930,246
20250321,131900,43106735,15910,15910,15910,15910,0
20250321,131800,43106735,15910,15910,15910,15910,0
20250321,131700,43106735,15910,15910,15910,15910,0
20250321,131600,43106735,15910,15910,15910,15910,0
20250321,131500,43106735,15910,15910,15910,15910,0
20250321,131400,43106735,15910,15910,15910,15910,60
20250321,131300,42152135,15910,15910,15910,15910,0
20250321,131200,42152135,15910,15910,15910,15910,0
20250321,131100,42152135,15910,15910,15910,15910,0
20250321,131000,42152135,15910,15910,15910,15910,0
20250321,130900,42152135,15910,15910,15910,15910,0
20250321,130800,42152135,15910,15910,15910,15910,0
20250321,130700,42152135,15910,15910,15910,15910,0
20250321,130600,42152135,15910,15910,15910,15910,0
20250321,130500,42152135,15910,15910,15910,15910,0
20250321,130400,42152135,15910,15910,15910,15910,0
20250321,130300,42152135,15910,15910,15910,15910,0
20250321,130200,42152135,15910,15910,15910,15910,0
20250321,130100,42152135,15910,15910,15910,15910,0
20250321,130000,42152135,15910,15910,15910,15910,0
20250321,125900,42152135,15910,15910,15910,15910,0
20250321,125800,42152135,15910,15910,15910,15910,0
20250321,125700,42152135,15910,15910,15910,15910,0
20250321,125600,42152135,15910,15910,15910,15910,0
20250321,125500,42152135,15910,15910,15910,15910,0
20250321,125400,42152135,15910,15910,15910,15910,0
20250321,125300,42152135,15910,15910,15910,15910,0
20250321,125200,42152135,15910,15910,15910,15910,0
20250321,125100,42152135,15910,15910,15910,15910,0
20250321,125000,42152135,15910,15910,15910,15910,0
20250321,124900,42152135,15910,15910,15910,15910,0
20250321,124800,42152135,15910,15910,15910,15910,0
20250321,124700,42152135,15910,15910,15910,15910,0
20250321,124600,42152135,15910,15910,15910,15910,0
20250321,124500,42152135,15910,15910,15910,15910,0
20250321,124400,42152135,15910,15910,15910,15910,0
20250321,124300,42152135,15910,15910,15910,15910,0
20250321,124200,42152135,15910,15910,15910,15910,10
20250321,124100,41993035,15900,15900,15900,15900,0
20250321,124000,41993035,15900,15900,15900,15900,0
20250321,123900,41993035,15900,15900,15900,15900,0
20250321,123800,41993035,15900,15900,15900,15900,0
20250321,123700,41993035,15900,15900,15900,15900,0
20250321,123600,41993035,15900,15900,15900,15900,0
20250321,123500,41993035,15900,15900,15900,15900,2
20250321,123400,41961235,15900,15900,15900,15900,100
20250321,123300,40371235,15900,15900,15900,15900,0
20250321,123200,40371235,15900,15900,15900,15900,0
20250321,123100,40371235,15900,15900,15900,15900,0
20250321,123000,40371235,15900,15900,15900,15900,0
20250321,122900,40371235,15900,15900,15900,15900,0
20250321,122800,40371235,15900,15910,15910,15900,66
20250321,122700,39321775,15910,15910,15910,15910,0
20250321,122600,39321775,15910,15910,15910,15910,0
20250321,122500,39321775,15910,15910,15910,15910,0
20250321,122400,39321775,15910,15910,15910,15910,0
20250321,122300,39321775,15910,15910,15910,15910,0
20250321,122200,39321775,15910,15910,15910,15910,1
20250321,122100,39305865,15900,15900,15900,15900,0
20250321,122000,39305865,15900,15900,15900,15900,0
20250321,121900,39305865,15900,15900,15900,15900,0
20250321,121800,39305865,15900,15900,15900,15900,0
20250321,121700,39305865,15900,15900,15900,15900,0
20250321,121600,39305865,15900,15900,15900,15900,0
20250321,121500,39305865,15900,15900,15900,15900,0
20250321,121400,39305865,15900,15900,15900,15900,0
20250321,121300,39305865,15900,15900,15900,15900,0
20250321,121200,39305865,15900,15900,15900,15900,0
20250321,121100,39305865,15900,15900,15900,15900,0
20250321,121000,39305865,15900,15900,15900,15900,1
20250321,120900,39289965,15900,15900,15900,15900,0
20250321,120800,39289965,15900,15900,15900,15900,0
20250321,120700,39289965,15900,15900,15900,15900,0
20250321,120600,39289965,15900,15900,15900,15900,0
20250321,120500,39289965,15900,15900,15900,15900,0
20250321,120400,39289965,15900,15900,15900,15900,1
20250321,120300,39274065,15900,15900,15900,15900,0
20250321,120200,39274065,15900,15900,15900,15900,0
20250321,120100,39274065,15900,15900,15900,15900,1
20250321,120000,39258165,15900,15900,15900,15900,0
20250321,115900,39258165,15900,15900,15900,15900,0
20250321,115800,39258165,15900,15900,15900,15900,2
20250321,115700,39226365,16000,16000,16000,16000,0
20250321,115600,39226365,16000,16000,16000,16000,0
20250321,115500,39226365,16000,16000,16000,16000,0
20250321,115400,39226365,16000,16000,16000,16000,0
20250321,115300,39226365,16000,16000,16000,16000,0
20250321,115200,39226365,16000,16000,16000,16000,0
20250321,115100,39226365,16000,16000,16000,16000,0
20250321,115000,39226365,16000,16000,16000,16000,0
20250321,114900,39226365,16000,16000,16000,16000,0
20250321,114800,39226365,16000,16000,16000,16000,0
20250321,114700,39226365,16000,16000,16000,16000,0
20250321,114600,39226365,16000,16000,16000,16000,0
20250321,114500,39226365,16000,16000,16000,16000,0
20250321,114400,39226365,16000,16000,16000,16000,0
20250321,114300,39226365,16000,16000,16000,16000,0
20250321,114200,39226365,16000,16000,16000,16000,0
20250321,114100,39226365,16000,16000,16000,16000,0
20250321,114000,39226365,16000,16000,16000,16000,0
20250321,113900,39226365,16000,16000,16000,16000,0
20250321,113800,39226365,16000,16000,16000,16000,0
20250321,113700,39226365,16000,16000,16000,16000,0
20250321,113600,39226365,16000,16000,16000,16000,0
20250321,113500,39226365,16000,16000,16000,16000,0
20250321,113400,39226365,16000,16000,16000,16000,0
20250321,113300,39226365,16000,16000,16000,16000,0
20250321,113200,39226365,16000,16000,16000,16000,0
20250321,113100,39226365,16000,16000,16000,16000,0
20250321,113000,39226365,16000,16000,16000,16000,0
20250321,112900,39226365,16000,16000,16000,16000,0
20250321,112800,39226365,16000,16000,16000,16000,0
20250321,112700,39226365,16000,16000,16000,16000,0
20250321,112600,39226365,16000,16000,16000,16000,0
20250321,112500,39226365,16000,16000,16000,16000,0
20250321,112400,39226365,16000,16000,16000,16000,0
20250321,112300,39226365,16000,16000,16000,16000,0
20250321,112200,39226365,16000,16000,16000,16000,0
20250321,112100,39226365,16000,16000,16000,16000,0
20250321,112000,39226365,16000,16000,16000,16000,0
20250321,111900,39226365,16000,16000,16000,16000,0
20250321,111800,39226365,16000,16000,16000,16000,0
20250321,111700,39226365,16000,16000,16000,16000,0
20250321,111600,39226365,16000,16000,16000,16000,1
20250321,111500,39210365,16000,16000,16000,16000,0
20250321,111400,39210365,16000,16000,16000,16000,0
20250321,111300,39210365,16000,16000,16000,16000,0
20250321,111200,39210365,16000,16000,16000,16000,5
20250321,111100,39130365,16000,16000,16000,16000,0
20250321,111000,39130365,16000,16000,16000,16000,0
20250321,110900,39130365,16000,16000,16000,16000,0
20250321,110800,39130365,16000,16000,16000,16000,0
20250321,110700,39130365,16000,16000,16000,16000,0
20250321,110600,39130365,16000,16000,16000,16000,0
20250321,110500,39130365,16000,16000,16000,16000,0
20250321,110400,39130365,16000,16000,16000,16000,0
20250321,110300,39130365,16000,16000,16000,16000,0
20250321,110200,39130365,16000,16000,16000,16000,0
20250321,110100,39130365,16000,16000,16000,16000,0
20250321,110000,39130365,16000,16000,16000,16000,5
20250321,105900,39050365,15900,15900,15900,15900,1
20250321,105800,39034465,15800,15800,15800,15800,0
20250321,105700,39034465,15800,15800,15800,15800,0
20250321,105600,39034465,15800,15800,15800,15800,0
20250321,105500,39034465,15800,15800,15800,15800,0
20250321,105400,39034465,15800,15800,15800,15800,0
20250321,105300,39034465,15800,15800,15800,15800,0
20250321,105200,39034465,15800,15800,15800,15800,0
20250321,105100,39034465,15800,15800,15800,15800,0
20250321,105000,39034465,15800,15800,15800,15800,0
20250321,104900,39034465,15800,15800,15800,15800,0
20250321,104800,39034465,15800,15930,15930,15800,745
20250321,104700,27194125,16000,16000,16000,16000,0
20250321,104600,27194125,16000,16000,16000,16000,0
20250321,104500,27194125,16000,16000,16000,16000,1
20250321,104400,27178125,16000,16000,16000,16000,0
20250321,104300,27178125,16000,15965,16000,15965,15
20250321,104200,26938545,15965,15965,15965,15965,49
20250321,104100,26156260,15930,15930,15930,15930,0
20250321,104000,26156260,15930,15930,15930,15930,0
20250321,103900,26156260,15930,15930,15930,15930,0
20250321,103800,26156260,15930,15930,15930,15930,0
20250321,103700,26156260,15930,15960,15960,15930,169
20250321,103600,23462730,15980,15980,15980,15980,0
20250321,103500,23462730,15980,15980,15980,15980,0
20250321,103400,23462730,15980,15980,15980,15980,3
20250321,103300,23414790,16000,16000,16000,16000,0
20250321,103200,23414790,16000,16000,16000,16000,0
20250321,103100,23414790,16000,16000,16000,16000,0
20250321,103000,23414790,16000,16000,16000,16000,60
20250321,102900,22454790,15970,15970,15970,15970,0
20250321,102800,22454790,15970,15970,15970,15970,0
20250321,102700,22454790,15970,15970,15970,15970,0
20250321,102600,22454790,15970,15970,15970,15970,0
20250321,102500,22454790,15970,15980,15980,15970,236
20250321,102400,18685520,15980,15980,15980,15980,0
20250321,102300,18685520,15980,15980,15980,15980,0
20250321,102200,18685520,15980,15980,15980,15980,0
20250321,102100,18685520,15980,15980,15980,15980,0
20250321,102000,18685520,15980,15980,15980,15980,1
20250321,101900,18669540,15980,15980,15980,15980,0
20250321,101800,18669540,15980,15980,15980,15980,0
20250321,101700,18669540,15980,15980,15980,15980,0
20250321,101600,18669540,15980,15980,15980,15980,12
20250321,101500,18477780,16000,16000,16000,16000,0
20250321,101400,18477780,16000,16000,16000,16000,0
20250321,101300,18477780,16000,16000,16000,16000,0
20250321,101200,18477780,16000,16000,16000,16000,1
20250321,101100,18461780,16000,16000,16000,16000,1
20250321,101000,18445780,16000,16000,16000,16000,0
20250321,100900,18445780,16000,16000,16000,16000,0
20250321,100800,18445780,16000,16000,16000,16000,0
20250321,100700,18445780,16000,16000,16000,16000,0
20250321,100600,18445780,16000,16000,16000,16000,0
20250321,100500,18445780,16000,16000,16000,16000,0
20250321,100400,18445780,16000,16000,16000,16000,0
20250321,100300,18445780,16000,16000,16000,16000,0
20250321,100200,18445780,16000,16000,16000,16000,65
20250321,100100,17405780,15990,15990,15990,15990,0
20250321,100000,17405780,15990,15990,15990,15990,0
20250321,095900,17405780,15990,15990,15990,15990,0
20250321,095800,17405780,15990,16030,16030,15990,891
20250321,095700,3148430,16100,16100,16100,16100,0
20250321,095600,3148430,16100,16100,16100,16100,0
20250321,095500,3148430,16100,16100,16100,16100,0
20250321,095400,3148430,16100,16100,16100,16100,0
20250321,095300,3148430,16100,16100,16100,16100,0
20250321,095200,3148430,16100,16100,16100,16100,0
20250321,095100,3148430,16100,16100,16100,16100,0
20250321,095000,3148430,16100,16100,16100,16100,0
20250321,094900,3148430,16100,16100,16100,16100,0
20250321,094800,3148430,16100,16090,16100,16090,60
20250321,094700,2182450,16030,16030,16030,16030,0
20250321,094600,2182450,16030,16030,16030,16030,0
20250321,094500,2182450,16030,16030,16030,16030,0
20250321,094400,2182450,16030,16030,16030,16030,0
20250321,094300,2182450,16030,16030,16030,16030,0
20250321,094200,2182450,16030,16030,16030,16030,0
20250321,094100,2182450,16030,16030,16030,16030,0
20250321,094000,2182450,16030,16030,16030,16030,0
20250321,093900,2182450,16030,16030,16030,16030,0
20250321,093800,2182450,16030,16030,16030,16030,1
20250321,093700,2166420,16030,16030,16030,16030,0
20250321,093600,2166420,16030,16030,16030,16030,1
20250321,093500,2150390,16150,16150,16150,16150,0
20250321,093400,2150390,16150,16150,16150,16150,1
20250321,093300,2134240,16150,16150,16150,16150,0
20250321,093200,2134240,16150,16150,16150,16150,0
20250321,093100,2134240,16150,16150,16150,16150,0
20250321,093000,2134240,16150,16150,16150,16150,3
20250321,092900,2085790,16150,16150,16150,16150,0
20250321,092800,2085790,16150,16150,16150,16150,0
20250321,092700,2085790,16150,16150,16150,16150,0
20250321,092600,2085790,16150,16150,16150,16150,0
20250321,092500,2085790,16150,16150,16150,16150,20
20250321,092400,1762790,16020,16020,16020,16020,0
20250321,092300,1762790,16020,16020,16020,16020,0
20250321,092200,1762790,16020,16020,16020,16020,30
20250321,092100,1282190,16020,16020,16020,16020,0
20250321,092000,1282190,16020,16020,16020,16020,0
20250321,091900,1282190,16020,16020,16020,16020,0
20250321,091800,1282190,16020,16020,16020,16020,0
20250321,091700,1282190,16020,16020,16020,16020,0
20250321,091600,1282190,16020,16020,16020,16020,0
20250321,091500,1282190,16020,16020,16020,16020,50
20250321,091400,481190,16030,16030,16030,16030,1
20250321,091300,465160,16030,16030,16030,16030,0
20250321,091200,465160,16030,16030,16030,16030,6
20250321,091100,368980,16030,16030,16030,16030,0
20250321,091000,368980,16030,16030,16030,16030,0
20250321,090900,368980,16030,16030,16030,16030,0
20250321,090800,368980,16030,16030,16030,16030,0
20250321,090700,368980,16030,16030,16030,16030,0
20250321,090600,368980,16030,16030,16030,16030,0
20250321,090500,368980,16030,16030,16030,16030,0
20250321,090400,368980,16030,16050,16050,16030,20
20250321,090300,48200,16050,16050,16050,16050,0
20250321,090200,48200,16050,16050,16050,16050,2
20250321,090100,16100,16100,16100,16100,16100,0
20250321,090000,16100,16100,16100,16100,16100,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 193100 69122085 16070 16070 16070 16070 57
3 20250321 193000 69122085 16070 16070 16070 16070 0
4 20250321 192900 69122085 16070 16070 16070 16070 0
5 20250321 192800 69122085 16070 16070 16070 16070 0
6 20250321 192700 69122085 16070 16070 16070 16070 0
7 20250321 192600 69122085 16070 16070 16070 16070 0
8 20250321 192500 69122085 16070 16070 16070 16070 0
9 20250321 192400 69122085 16070 16070 16070 16070 0
10 20250321 192300 69122085 16070 16070 16070 16070 0
11 20250321 192200 69122085 16070 16070 16070 16070 0
12 20250321 192100 69122085 16070 16070 16070 16070 0
13 20250321 192000 69122085 16070 16070 16070 16070 0
14 20250321 191900 69122085 16070 16070 16070 16070 0
15 20250321 191800 69122085 16070 16070 16070 16070 0
16 20250321 191700 69122085 16070 16070 16070 16070 0
17 20250321 191600 69122085 16070 16070 16070 16070 0
18 20250321 191500 69122085 16070 16070 16070 16070 0
19 20250321 191400 69122085 16070 16070 16070 16070 0
20 20250321 191300 69122085 16070 16070 16070 16070 0
21 20250321 191200 69122085 16070 16070 16070 16070 0
22 20250321 191100 69122085 16070 16070 16070 16070 0
23 20250321 191000 69122085 16070 16070 16070 16070 0
24 20250321 190900 69122085 16070 16070 16070 16070 0
25 20250321 190800 69122085 16070 16070 16070 16070 0
26 20250321 190700 69122085 16070 16070 16070 16070 0
27 20250321 190600 69122085 16070 16070 16070 16070 0
28 20250321 190500 69122085 16070 16070 16070 16070 0
29 20250321 190400 69122085 16070 16070 16070 16070 0
30 20250321 190300 69122085 16070 16070 16070 16070 0
31 20250321 190200 69122085 16070 16070 16070 16070 0
32 20250321 190100 69122085 16070 16070 16070 16070 57
33 20250321 190000 69122085 16070 16070 16070 16070 0
34 20250321 185900 69122085 16070 16070 16070 16070 0
35 20250321 185800 69122085 16070 16070 16070 16070 0
36 20250321 185700 69122085 16070 16070 16070 16070 0
37 20250321 185600 69122085 16070 16070 16070 16070 0
38 20250321 185500 69122085 16070 16070 16070 16070 0
39 20250321 185400 69122085 16070 16070 16070 16070 0
40 20250321 185300 69122085 16070 16070 16070 16070 0
41 20250321 185200 69122085 16070 16070 16070 16070 0
42 20250321 185100 69122085 16070 16070 16070 16070 0
43 20250321 185000 69122085 16070 16070 16070 16070 0
44 20250321 184900 69122085 16070 16070 16070 16070 0
45 20250321 184800 69122085 16070 16070 16070 16070 0
46 20250321 184700 69122085 16070 16070 16070 16070 0
47 20250321 184600 69122085 16070 16070 16070 16070 0
48 20250321 184500 69122085 16070 16070 16070 16070 0
49 20250321 184400 69122085 16070 16070 16070 16070 0
50 20250321 184300 69122085 16070 16070 16070 16070 0
51 20250321 184200 69122085 16070 16070 16070 16070 0
52 20250321 184100 69122085 16070 16070 16070 16070 0
53 20250321 184000 69122085 16070 16070 16070 16070 0
54 20250321 183900 69122085 16070 16070 16070 16070 0
55 20250321 183800 69122085 16070 16070 16070 16070 0
56 20250321 183700 69122085 16070 16070 16070 16070 0
57 20250321 183600 69122085 16070 16070 16070 16070 0
58 20250321 183500 69122085 16070 16070 16070 16070 0
59 20250321 183400 69122085 16070 16070 16070 16070 0
60 20250321 183300 69122085 16070 16070 16070 16070 0
61 20250321 183200 69122085 16070 16070 16070 16070 0
62 20250321 183100 69122085 16070 16070 16070 16070 57
63 20250321 183000 69122085 16070 16070 16070 16070 0
64 20250321 182900 69122085 16070 16070 16070 16070 0
65 20250321 182800 69122085 16070 16070 16070 16070 0
66 20250321 182700 69122085 16070 16070 16070 16070 0
67 20250321 182600 69122085 16070 16070 16070 16070 0
68 20250321 182500 69122085 16070 16070 16070 16070 0
69 20250321 182400 69122085 16070 16070 16070 16070 0
70 20250321 182300 69122085 16070 16070 16070 16070 0
71 20250321 182200 69122085 16070 16070 16070 16070 0
72 20250321 182100 69122085 16070 16070 16070 16070 0
73 20250321 182000 69122085 16070 16070 16070 16070 0
74 20250321 181900 69122085 16070 16070 16070 16070 0
75 20250321 181800 69122085 16070 16070 16070 16070 0
76 20250321 181700 69122085 16070 16070 16070 16070 0
77 20250321 181600 69122085 16070 16070 16070 16070 0
78 20250321 181500 69122085 16070 16070 16070 16070 0
79 20250321 181400 69122085 16070 16070 16070 16070 0
80 20250321 181300 69122085 16070 16070 16070 16070 0
81 20250321 181200 69122085 16070 16070 16070 16070 0
82 20250321 181100 69122085 16070 16070 16070 16070 0
83 20250321 181000 69122085 16070 16070 16070 16070 0
84 20250321 180900 69122085 16070 16070 16070 16070 0
85 20250321 180800 69122085 16070 16070 16070 16070 0
86 20250321 180700 69122085 16070 16070 16070 16070 0
87 20250321 180600 69122085 16070 16070 16070 16070 0
88 20250321 180500 69122085 16070 16070 16070 16070 0
89 20250321 180400 69122085 16070 16070 16070 16070 0
90 20250321 180300 69122085 16070 16070 16070 16070 0
91 20250321 180200 69122085 16070 16070 16070 16070 0
92 20250321 180100 69122085 16070 16070 16070 16070 57
93 20250321 180000 69122085 16070 16070 16070 16070 0
94 20250321 175900 69122085 16070 16070 16070 16070 0
95 20250321 175800 69122085 16070 16070 16070 16070 0
96 20250321 175700 69122085 16070 16070 16070 16070 0
97 20250321 175600 69122085 16070 16070 16070 16070 0
98 20250321 175500 69122085 16070 16070 16070 16070 0
99 20250321 175400 69122085 16070 16070 16070 16070 0
100 20250321 175300 69122085 16070 16070 16070 16070 0
101 20250321 175200 69122085 16070 16070 16070 16070 0
102 20250321 175100 69122085 16070 16070 16070 16070 0
103 20250321 175000 69122085 16070 16070 16070 16070 0
104 20250321 174900 69122085 16070 16070 16070 16070 0
105 20250321 174800 69122085 16070 16070 16070 16070 0
106 20250321 174700 69122085 16070 16070 16070 16070 0
107 20250321 174600 69122085 16070 16070 16070 16070 0
108 20250321 174500 69122085 16070 16070 16070 16070 0
109 20250321 174400 69122085 16070 16070 16070 16070 0
110 20250321 174300 69122085 16070 16070 16070 16070 0
111 20250321 174200 69122085 16070 16070 16070 16070 0
112 20250321 174100 69122085 16070 16070 16070 16070 0
113 20250321 174000 69122085 16070 16070 16070 16070 0
114 20250321 173900 69122085 16070 16070 16070 16070 0
115 20250321 173800 69122085 16070 16070 16070 16070 0
116 20250321 173700 69122085 16070 16070 16070 16070 0
117 20250321 173600 69122085 16070 16070 16070 16070 0
118 20250321 173500 69122085 16070 16070 16070 16070 0
119 20250321 173400 69122085 16070 16070 16070 16070 0
120 20250321 173300 69122085 16070 16070 16070 16070 0
121 20250321 173200 69122085 16070 16070 16070 16070 0
122 20250321 173100 69122085 16070 16070 16070 16070 57
123 20250321 173000 69122085 16070 16070 16070 16070 0
124 20250321 172900 69122085 16070 16070 16070 16070 0
125 20250321 172800 69122085 16070 16070 16070 16070 0
126 20250321 172700 69122085 16070 16070 16070 16070 0
127 20250321 172600 69122085 16070 16070 16070 16070 0
128 20250321 172500 69122085 16070 16070 16070 16070 0
129 20250321 172400 69122085 16070 16070 16070 16070 0
130 20250321 172300 69122085 16070 16070 16070 16070 0
131 20250321 172200 69122085 16070 16070 16070 16070 0
132 20250321 172100 69122085 16070 16070 16070 16070 0
133 20250321 172000 69122085 16070 16070 16070 16070 0
134 20250321 171900 69122085 16070 16070 16070 16070 0
135 20250321 171800 69122085 16070 16070 16070 16070 0
136 20250321 171700 69122085 16070 16070 16070 16070 0
137 20250321 171600 69122085 16070 16070 16070 16070 0
138 20250321 171500 69122085 16070 16070 16070 16070 0
139 20250321 171400 69122085 16070 16070 16070 16070 0
140 20250321 171300 69122085 16070 16070 16070 16070 0
141 20250321 171200 69122085 16070 16070 16070 16070 0
142 20250321 171100 69122085 16070 16070 16070 16070 0
143 20250321 171000 69122085 16070 16070 16070 16070 0
144 20250321 170900 69122085 16070 16070 16070 16070 0
145 20250321 170800 69122085 16070 16070 16070 16070 0
146 20250321 170700 69122085 16070 16070 16070 16070 0
147 20250321 170600 69122085 16070 16070 16070 16070 0
148 20250321 170500 69122085 16070 16070 16070 16070 0
149 20250321 170400 69122085 16070 16070 16070 16070 0
150 20250321 170300 69122085 16070 16070 16070 16070 0
151 20250321 170200 69122085 16070 16070 16070 16070 0
152 20250321 170100 69122085 16070 16070 16070 16070 57
153 20250321 170000 69122085 16070 16070 16070 16070 0
154 20250321 165900 69122085 16070 16070 16070 16070 0
155 20250321 165800 69122085 16070 16070 16070 16070 0
156 20250321 165700 69122085 16070 16070 16070 16070 0
157 20250321 165600 69122085 16070 16070 16070 16070 0
158 20250321 165500 69122085 16070 16070 16070 16070 0
159 20250321 165400 69122085 16070 16070 16070 16070 0
160 20250321 165300 69122085 16070 16070 16070 16070 0
161 20250321 165200 69122085 16070 16070 16070 16070 0
162 20250321 165100 69122085 16070 16070 16070 16070 0
163 20250321 165000 69122085 16070 16070 16070 16070 0
164 20250321 164900 69122085 16070 16070 16070 16070 0
165 20250321 164800 69122085 16070 16070 16070 16070 0
166 20250321 164700 69122085 16070 16070 16070 16070 0
167 20250321 164600 69122085 16070 16070 16070 16070 0
168 20250321 164500 69122085 16070 16070 16070 16070 0
169 20250321 164400 69122085 16070 16070 16070 16070 0
170 20250321 164300 69122085 16070 16070 16070 16070 0
171 20250321 164200 69122085 16070 16070 16070 16070 0
172 20250321 164100 69122085 16070 16070 16070 16070 0
173 20250321 164000 69122085 16070 16070 16070 16070 0
174 20250321 163900 69122085 16070 16070 16070 16070 0
175 20250321 163800 69122085 16070 16070 16070 16070 0
176 20250321 163700 69122085 16070 16070 16070 16070 0
177 20250321 163600 69122085 16070 16070 16070 16070 0
178 20250321 163500 69122085 16070 16070 16070 16070 0
179 20250321 163400 69122085 16070 16070 16070 16070 0
180 20250321 163300 69122085 16070 16070 16070 16070 0
181 20250321 163200 69122085 16070 16070 16070 16070 0
182 20250321 163100 69122085 16070 16070 16070 16070 57
183 20250321 163000 69122085 16070 16070 16070 16070 0
184 20250321 162900 69122085 16070 16070 16070 16070 0
185 20250321 162800 69122085 16070 16070 16070 16070 0
186 20250321 162700 69122085 16070 16070 16070 16070 0
187 20250321 162600 69122085 16070 16070 16070 16070 0
188 20250321 162500 69122085 16070 16070 16070 16070 0
189 20250321 162400 69122085 16070 16070 16070 16070 0
190 20250321 162300 69122085 16070 16070 16070 16070 0
191 20250321 162200 69122085 16070 16070 16070 16070 0
192 20250321 162100 69122085 16070 16070 16070 16070 0
193 20250321 162000 69122085 16070 16070 16070 16070 0
194 20250321 161900 69122085 16070 16070 16070 16070 0
195 20250321 161800 69122085 16070 16070 16070 16070 0
196 20250321 161700 69122085 16070 16070 16070 16070 0
197 20250321 161600 69122085 16070 16070 16070 16070 0
198 20250321 161500 69122085 16070 16070 16070 16070 0
199 20250321 161400 69122085 16070 16070 16070 16070 0
200 20250321 161300 69122085 16070 16070 16070 16070 0
201 20250321 161200 69122085 16070 16070 16070 16070 0
202 20250321 161100 69122085 16070 16070 16070 16070 0
203 20250321 161000 69122085 16070 16070 16070 16070 0
204 20250321 160900 69122085 16070 16070 16070 16070 0
205 20250321 160800 69122085 16070 16070 16070 16070 0
206 20250321 160700 69122085 16070 16070 16070 16070 0
207 20250321 160600 69122085 16070 16070 16070 16070 0
208 20250321 160500 69122085 16070 16070 16070 16070 0
209 20250321 160400 69122085 16070 16070 16070 16070 0
210 20250321 160300 69122085 16070 16070 16070 16070 0
211 20250321 160200 69122085 16070 16070 16070 16070 0
212 20250321 160100 69122085 16070 16070 16070 16070 57
213 20250321 160000 69122085 16070 16070 16070 16070 0
214 20250321 155900 69122085 16070 16070 16070 16070 0
215 20250321 155800 69122085 16070 16070 16070 16070 0
216 20250321 155700 69122085 16070 16070 16070 16070 0
217 20250321 155600 69122085 16070 16070 16070 16070 0
218 20250321 155500 69122085 16070 16070 16070 16070 0
219 20250321 155400 69122085 16070 16070 16070 16070 0
220 20250321 155300 69122085 16070 16070 16070 16070 0
221 20250321 155200 69122085 16070 16070 16070 16070 0
222 20250321 155100 69122085 16070 16070 16070 16070 0
223 20250321 155000 69122085 16070 16070 16070 16070 0
224 20250321 154900 69122085 16070 16070 16070 16070 0
225 20250321 154800 69122085 16070 16070 16070 16070 0
226 20250321 154700 69122085 16070 16070 16070 16070 0
227 20250321 154600 69122085 16070 16070 16070 16070 0
228 20250321 154500 69122085 16070 16070 16070 16070 0
229 20250321 154400 69122085 16070 16070 16070 16070 0
230 20250321 154300 69122085 16070 16070 16070 16070 0
231 20250321 154200 69122085 16070 16070 16070 16070 0
232 20250321 154100 69122085 16070 16070 16070 16070 0
233 20250321 154000 69122085 16070 16070 16070 16070 0
234 20250321 153900 69122085 16070 16070 16070 16070 0
235 20250321 153800 69122085 16070 16070 16070 16070 0
236 20250321 153700 69122085 16070 16070 16070 16070 0
237 20250321 153600 69122085 16070 16070 16070 16070 0
238 20250321 153500 69122085 16070 16070 16070 16070 0
239 20250321 153400 69122085 16070 16070 16070 16070 0
240 20250321 153300 69122085 16070 16070 16070 16070 0
241 20250321 153200 69122085 16070 16070 16070 16070 0
242 20250321 153100 69122085 16070 16070 16070 16070 57
243 20250321 153000 69122085 16070 16070 16070 16070 57
244 20250321 152900 68206095 16100 16100 16100 16100 0
245 20250321 152800 68206095 16100 16100 16100 16100 0
246 20250321 152700 68206095 16100 16100 16100 16100 0
247 20250321 152600 68206095 16100 16100 16100 16100 0
248 20250321 152500 68206095 16100 16100 16100 16100 0
249 20250321 152400 68206095 16100 16100 16100 16100 0
250 20250321 152300 68206095 16100 16100 16100 16100 0
251 20250321 152200 68206095 16100 16100 16100 16100 0
252 20250321 152100 68206095 16100 16100 16100 16100 0
253 20250321 152000 68206095 16100 16100 16100 16100 0
254 20250321 151900 68206095 16100 16100 16100 16100 0
255 20250321 151800 68206095 16100 16090 16100 16090 201
256 20250321 151700 64971995 15950 15950 15950 15950 0
257 20250321 151600 64971995 15950 15950 15950 15950 0
258 20250321 151500 64971995 15950 15950 15950 15950 0
259 20250321 151400 64971995 15950 15950 15950 15950 0
260 20250321 151300 64971995 15950 15950 15950 15950 0
261 20250321 151200 64971995 15950 15950 15950 15950 0
262 20250321 151100 64971995 15950 15950 15950 15950 0
263 20250321 151000 64971995 15950 15950 15950 15950 1
264 20250321 150900 64956045 15950 15950 15950 15950 4
265 20250321 150800 64892245 16100 16100 16100 16100 0
266 20250321 150700 64892245 16100 16100 16100 16100 0
267 20250321 150600 64892245 16100 16100 16100 16100 2
268 20250321 150500 64860045 16000 16000 16000 16000 0
269 20250321 150400 64860045 16000 16000 16000 16000 0
270 20250321 150300 64860045 16000 16000 16000 16000 0
271 20250321 150200 64860045 16000 16000 16000 16000 771
272 20250321 150100 52524045 15910 15910 15910 15910 0
273 20250321 150000 52524045 15910 15910 15910 15910 0
274 20250321 145900 52524045 15910 15910 15910 15910 0
275 20250321 145800 52524045 15910 15910 15910 15910 0
276 20250321 145700 52524045 15910 15910 15910 15910 0
277 20250321 145600 52524045 15910 15910 15910 15910 0
278 20250321 145500 52524045 15910 15910 15910 15910 1
279 20250321 145400 52508135 15990 15990 15990 15990 11
280 20250321 145300 52332245 15980 15980 15980 15980 0
281 20250321 145200 52332245 15980 15980 15980 15980 0
282 20250321 145100 52332245 15980 15980 15980 15980 1
283 20250321 145000 52316265 15910 15910 15910 15910 0
284 20250321 144900 52316265 15910 15920 15920 15910 2
285 20250321 144800 52284435 16000 16000 16000 16000 0
286 20250321 144700 52284435 16000 16000 16000 16000 0
287 20250321 144600 52284435 16000 16000 16000 16000 0
288 20250321 144500 52284435 16000 16000 16000 16000 0
289 20250321 144400 52284435 16000 16000 16000 16000 0
290 20250321 144300 52284435 16000 16000 16000 16000 0
291 20250321 144200 52284435 16000 16000 16000 16000 1
292 20250321 144100 52268435 16000 16000 16000 16000 0
293 20250321 144000 52268435 16000 16000 16000 16000 0
294 20250321 143900 52268435 16000 16000 16000 16000 0
295 20250321 143800 52268435 16000 16000 16000 16000 0
296 20250321 143700 52268435 16000 16000 16000 16000 1
297 20250321 143600 52252435 16000 16000 16000 16000 0
298 20250321 143500 52252435 16000 16000 16000 16000 0
299 20250321 143400 52252435 16000 16000 16000 16000 0
300 20250321 143300 52252435 16000 16000 16000 16000 0
301 20250321 143200 52252435 16000 16000 16000 16000 0
302 20250321 143100 52252435 16000 16000 16000 16000 0
303 20250321 143000 52252435 16000 16000 16000 16000 0
304 20250321 142900 52252435 16000 16000 16000 16000 0
305 20250321 142800 52252435 16000 16000 16000 16000 0
306 20250321 142700 52252435 16000 16000 16000 16000 0
307 20250321 142600 52252435 16000 16000 16000 16000 0
308 20250321 142500 52252435 16000 16000 16000 16000 0
309 20250321 142400 52252435 16000 16000 16000 16000 0
310 20250321 142300 52252435 16000 16000 16000 16000 0
311 20250321 142200 52252435 16000 16000 16000 16000 0
312 20250321 142100 52252435 16000 16000 16000 16000 1
313 20250321 142000 52236435 15910 15910 15910 15910 0
314 20250321 141900 52236435 15910 15910 15910 15910 0
315 20250321 141800 52236435 15910 15910 15910 15910 0
316 20250321 141700 52236435 15910 15910 15910 15910 0
317 20250321 141600 52236435 15910 15910 15910 15910 0
318 20250321 141500 52236435 15910 15910 15910 15910 0
319 20250321 141400 52236435 15910 15940 15940 15910 300
320 20250321 141300 47457375 15930 15930 15930 15930 0
321 20250321 141200 47457375 15930 15930 15930 15930 0
322 20250321 141100 47457375 15930 15930 15930 15930 0
323 20250321 141000 47457375 15930 15930 15930 15930 0
324 20250321 140900 47457375 15930 15930 15930 15930 0
325 20250321 140800 47457375 15930 15930 15930 15930 0
326 20250321 140700 47457375 15930 15930 15930 15930 0
327 20250321 140600 47457375 15930 15930 15930 15930 0
328 20250321 140500 47457375 15930 15930 15930 15930 0
329 20250321 140400 47457375 15930 15930 15930 15930 0
330 20250321 140300 47457375 15930 15930 15930 15930 0
331 20250321 140200 47457375 15930 15930 15930 15930 0
332 20250321 140100 47457375 15930 15930 15930 15930 0
333 20250321 140000 47457375 15930 15930 15930 15930 0
334 20250321 135900 47457375 15930 15930 15930 15930 0
335 20250321 135800 47457375 15930 15930 15930 15930 1
336 20250321 135700 47441445 16000 16000 16000 16000 0
337 20250321 135600 47441445 16000 16000 16000 16000 0
338 20250321 135500 47441445 16000 16000 16000 16000 0
339 20250321 135400 47441445 16000 16000 16000 16000 0
340 20250321 135300 47441445 16000 16000 16000 16000 0
341 20250321 135200 47441445 16000 16000 16000 16000 0
342 20250321 135100 47441445 16000 16000 16000 16000 0
343 20250321 135000 47441445 16000 16000 16000 16000 0
344 20250321 134900 47441445 16000 16000 16000 16000 0
345 20250321 134800 47441445 16000 16000 16000 16000 5
346 20250321 134700 47361445 16000 16000 16000 16000 0
347 20250321 134600 47361445 16000 16000 16000 16000 0
348 20250321 134500 47361445 16000 16000 16000 16000 0
349 20250321 134400 47361445 16000 16000 16000 16000 0
350 20250321 134300 47361445 16000 16000 16000 16000 0
351 20250321 134200 47361445 16000 16000 16000 16000 0
352 20250321 134100 47361445 16000 16000 16000 16000 20
353 20250321 134000 47041445 15930 15930 15930 15930 0
354 20250321 133900 47041445 15930 15930 15930 15930 0
355 20250321 133800 47041445 15930 15930 15930 15930 0
356 20250321 133700 47041445 15930 15930 15930 15930 0
357 20250321 133600 47041445 15930 15930 15930 15930 0
358 20250321 133500 47041445 15930 15930 15930 15930 0
359 20250321 133400 47041445 15930 15930 15930 15930 0
360 20250321 133300 47041445 15930 15930 15930 15930 0
361 20250321 133200 47041445 15930 15930 15930 15930 0
362 20250321 133100 47041445 15930 15930 15930 15930 0
363 20250321 133000 47041445 15930 15930 15930 15930 1
364 20250321 132900 47025515 15930 15930 15930 15930 0
365 20250321 132800 47025515 15930 15930 15930 15930 0
366 20250321 132700 47025515 15930 15930 15930 15930 0
367 20250321 132600 47025515 15930 15930 15930 15930 0
368 20250321 132500 47025515 15930 15930 15930 15930 0
369 20250321 132400 47025515 15930 15930 15930 15930 0
370 20250321 132300 47025515 15930 15930 15930 15930 0
371 20250321 132200 47025515 15930 15930 15930 15930 0
372 20250321 132100 47025515 15930 15930 15930 15930 0
373 20250321 132000 47025515 15930 15930 15930 15930 246
374 20250321 131900 43106735 15910 15910 15910 15910 0
375 20250321 131800 43106735 15910 15910 15910 15910 0
376 20250321 131700 43106735 15910 15910 15910 15910 0
377 20250321 131600 43106735 15910 15910 15910 15910 0
378 20250321 131500 43106735 15910 15910 15910 15910 0
379 20250321 131400 43106735 15910 15910 15910 15910 60
380 20250321 131300 42152135 15910 15910 15910 15910 0
381 20250321 131200 42152135 15910 15910 15910 15910 0
382 20250321 131100 42152135 15910 15910 15910 15910 0
383 20250321 131000 42152135 15910 15910 15910 15910 0
384 20250321 130900 42152135 15910 15910 15910 15910 0
385 20250321 130800 42152135 15910 15910 15910 15910 0
386 20250321 130700 42152135 15910 15910 15910 15910 0
387 20250321 130600 42152135 15910 15910 15910 15910 0
388 20250321 130500 42152135 15910 15910 15910 15910 0
389 20250321 130400 42152135 15910 15910 15910 15910 0
390 20250321 130300 42152135 15910 15910 15910 15910 0
391 20250321 130200 42152135 15910 15910 15910 15910 0
392 20250321 130100 42152135 15910 15910 15910 15910 0
393 20250321 130000 42152135 15910 15910 15910 15910 0
394 20250321 125900 42152135 15910 15910 15910 15910 0
395 20250321 125800 42152135 15910 15910 15910 15910 0
396 20250321 125700 42152135 15910 15910 15910 15910 0
397 20250321 125600 42152135 15910 15910 15910 15910 0
398 20250321 125500 42152135 15910 15910 15910 15910 0
399 20250321 125400 42152135 15910 15910 15910 15910 0
400 20250321 125300 42152135 15910 15910 15910 15910 0
401 20250321 125200 42152135 15910 15910 15910 15910 0
402 20250321 125100 42152135 15910 15910 15910 15910 0
403 20250321 125000 42152135 15910 15910 15910 15910 0
404 20250321 124900 42152135 15910 15910 15910 15910 0
405 20250321 124800 42152135 15910 15910 15910 15910 0
406 20250321 124700 42152135 15910 15910 15910 15910 0
407 20250321 124600 42152135 15910 15910 15910 15910 0
408 20250321 124500 42152135 15910 15910 15910 15910 0
409 20250321 124400 42152135 15910 15910 15910 15910 0
410 20250321 124300 42152135 15910 15910 15910 15910 0
411 20250321 124200 42152135 15910 15910 15910 15910 10
412 20250321 124100 41993035 15900 15900 15900 15900 0
413 20250321 124000 41993035 15900 15900 15900 15900 0
414 20250321 123900 41993035 15900 15900 15900 15900 0
415 20250321 123800 41993035 15900 15900 15900 15900 0
416 20250321 123700 41993035 15900 15900 15900 15900 0
417 20250321 123600 41993035 15900 15900 15900 15900 0
418 20250321 123500 41993035 15900 15900 15900 15900 2
419 20250321 123400 41961235 15900 15900 15900 15900 100
420 20250321 123300 40371235 15900 15900 15900 15900 0
421 20250321 123200 40371235 15900 15900 15900 15900 0
422 20250321 123100 40371235 15900 15900 15900 15900 0
423 20250321 123000 40371235 15900 15900 15900 15900 0
424 20250321 122900 40371235 15900 15900 15900 15900 0
425 20250321 122800 40371235 15900 15910 15910 15900 66
426 20250321 122700 39321775 15910 15910 15910 15910 0
427 20250321 122600 39321775 15910 15910 15910 15910 0
428 20250321 122500 39321775 15910 15910 15910 15910 0
429 20250321 122400 39321775 15910 15910 15910 15910 0
430 20250321 122300 39321775 15910 15910 15910 15910 0
431 20250321 122200 39321775 15910 15910 15910 15910 1
432 20250321 122100 39305865 15900 15900 15900 15900 0
433 20250321 122000 39305865 15900 15900 15900 15900 0
434 20250321 121900 39305865 15900 15900 15900 15900 0
435 20250321 121800 39305865 15900 15900 15900 15900 0
436 20250321 121700 39305865 15900 15900 15900 15900 0
437 20250321 121600 39305865 15900 15900 15900 15900 0
438 20250321 121500 39305865 15900 15900 15900 15900 0
439 20250321 121400 39305865 15900 15900 15900 15900 0
440 20250321 121300 39305865 15900 15900 15900 15900 0
441 20250321 121200 39305865 15900 15900 15900 15900 0
442 20250321 121100 39305865 15900 15900 15900 15900 0
443 20250321 121000 39305865 15900 15900 15900 15900 1
444 20250321 120900 39289965 15900 15900 15900 15900 0
445 20250321 120800 39289965 15900 15900 15900 15900 0
446 20250321 120700 39289965 15900 15900 15900 15900 0
447 20250321 120600 39289965 15900 15900 15900 15900 0
448 20250321 120500 39289965 15900 15900 15900 15900 0
449 20250321 120400 39289965 15900 15900 15900 15900 1
450 20250321 120300 39274065 15900 15900 15900 15900 0
451 20250321 120200 39274065 15900 15900 15900 15900 0
452 20250321 120100 39274065 15900 15900 15900 15900 1
453 20250321 120000 39258165 15900 15900 15900 15900 0
454 20250321 115900 39258165 15900 15900 15900 15900 0
455 20250321 115800 39258165 15900 15900 15900 15900 2
456 20250321 115700 39226365 16000 16000 16000 16000 0
457 20250321 115600 39226365 16000 16000 16000 16000 0
458 20250321 115500 39226365 16000 16000 16000 16000 0
459 20250321 115400 39226365 16000 16000 16000 16000 0
460 20250321 115300 39226365 16000 16000 16000 16000 0
461 20250321 115200 39226365 16000 16000 16000 16000 0
462 20250321 115100 39226365 16000 16000 16000 16000 0
463 20250321 115000 39226365 16000 16000 16000 16000 0
464 20250321 114900 39226365 16000 16000 16000 16000 0
465 20250321 114800 39226365 16000 16000 16000 16000 0
466 20250321 114700 39226365 16000 16000 16000 16000 0
467 20250321 114600 39226365 16000 16000 16000 16000 0
468 20250321 114500 39226365 16000 16000 16000 16000 0
469 20250321 114400 39226365 16000 16000 16000 16000 0
470 20250321 114300 39226365 16000 16000 16000 16000 0
471 20250321 114200 39226365 16000 16000 16000 16000 0
472 20250321 114100 39226365 16000 16000 16000 16000 0
473 20250321 114000 39226365 16000 16000 16000 16000 0
474 20250321 113900 39226365 16000 16000 16000 16000 0
475 20250321 113800 39226365 16000 16000 16000 16000 0
476 20250321 113700 39226365 16000 16000 16000 16000 0
477 20250321 113600 39226365 16000 16000 16000 16000 0
478 20250321 113500 39226365 16000 16000 16000 16000 0
479 20250321 113400 39226365 16000 16000 16000 16000 0
480 20250321 113300 39226365 16000 16000 16000 16000 0
481 20250321 113200 39226365 16000 16000 16000 16000 0
482 20250321 113100 39226365 16000 16000 16000 16000 0
483 20250321 113000 39226365 16000 16000 16000 16000 0
484 20250321 112900 39226365 16000 16000 16000 16000 0
485 20250321 112800 39226365 16000 16000 16000 16000 0
486 20250321 112700 39226365 16000 16000 16000 16000 0
487 20250321 112600 39226365 16000 16000 16000 16000 0
488 20250321 112500 39226365 16000 16000 16000 16000 0
489 20250321 112400 39226365 16000 16000 16000 16000 0
490 20250321 112300 39226365 16000 16000 16000 16000 0
491 20250321 112200 39226365 16000 16000 16000 16000 0
492 20250321 112100 39226365 16000 16000 16000 16000 0
493 20250321 112000 39226365 16000 16000 16000 16000 0
494 20250321 111900 39226365 16000 16000 16000 16000 0
495 20250321 111800 39226365 16000 16000 16000 16000 0
496 20250321 111700 39226365 16000 16000 16000 16000 0
497 20250321 111600 39226365 16000 16000 16000 16000 1
498 20250321 111500 39210365 16000 16000 16000 16000 0
499 20250321 111400 39210365 16000 16000 16000 16000 0
500 20250321 111300 39210365 16000 16000 16000 16000 0
501 20250321 111200 39210365 16000 16000 16000 16000 5
502 20250321 111100 39130365 16000 16000 16000 16000 0
503 20250321 111000 39130365 16000 16000 16000 16000 0
504 20250321 110900 39130365 16000 16000 16000 16000 0
505 20250321 110800 39130365 16000 16000 16000 16000 0
506 20250321 110700 39130365 16000 16000 16000 16000 0
507 20250321 110600 39130365 16000 16000 16000 16000 0
508 20250321 110500 39130365 16000 16000 16000 16000 0
509 20250321 110400 39130365 16000 16000 16000 16000 0
510 20250321 110300 39130365 16000 16000 16000 16000 0
511 20250321 110200 39130365 16000 16000 16000 16000 0
512 20250321 110100 39130365 16000 16000 16000 16000 0
513 20250321 110000 39130365 16000 16000 16000 16000 5
514 20250321 105900 39050365 15900 15900 15900 15900 1
515 20250321 105800 39034465 15800 15800 15800 15800 0
516 20250321 105700 39034465 15800 15800 15800 15800 0
517 20250321 105600 39034465 15800 15800 15800 15800 0
518 20250321 105500 39034465 15800 15800 15800 15800 0
519 20250321 105400 39034465 15800 15800 15800 15800 0
520 20250321 105300 39034465 15800 15800 15800 15800 0
521 20250321 105200 39034465 15800 15800 15800 15800 0
522 20250321 105100 39034465 15800 15800 15800 15800 0
523 20250321 105000 39034465 15800 15800 15800 15800 0
524 20250321 104900 39034465 15800 15800 15800 15800 0
525 20250321 104800 39034465 15800 15930 15930 15800 745
526 20250321 104700 27194125 16000 16000 16000 16000 0
527 20250321 104600 27194125 16000 16000 16000 16000 0
528 20250321 104500 27194125 16000 16000 16000 16000 1
529 20250321 104400 27178125 16000 16000 16000 16000 0
530 20250321 104300 27178125 16000 15965 16000 15965 15
531 20250321 104200 26938545 15965 15965 15965 15965 49
532 20250321 104100 26156260 15930 15930 15930 15930 0
533 20250321 104000 26156260 15930 15930 15930 15930 0
534 20250321 103900 26156260 15930 15930 15930 15930 0
535 20250321 103800 26156260 15930 15930 15930 15930 0
536 20250321 103700 26156260 15930 15960 15960 15930 169
537 20250321 103600 23462730 15980 15980 15980 15980 0
538 20250321 103500 23462730 15980 15980 15980 15980 0
539 20250321 103400 23462730 15980 15980 15980 15980 3
540 20250321 103300 23414790 16000 16000 16000 16000 0
541 20250321 103200 23414790 16000 16000 16000 16000 0
542 20250321 103100 23414790 16000 16000 16000 16000 0
543 20250321 103000 23414790 16000 16000 16000 16000 60
544 20250321 102900 22454790 15970 15970 15970 15970 0
545 20250321 102800 22454790 15970 15970 15970 15970 0
546 20250321 102700 22454790 15970 15970 15970 15970 0
547 20250321 102600 22454790 15970 15970 15970 15970 0
548 20250321 102500 22454790 15970 15980 15980 15970 236
549 20250321 102400 18685520 15980 15980 15980 15980 0
550 20250321 102300 18685520 15980 15980 15980 15980 0
551 20250321 102200 18685520 15980 15980 15980 15980 0
552 20250321 102100 18685520 15980 15980 15980 15980 0
553 20250321 102000 18685520 15980 15980 15980 15980 1
554 20250321 101900 18669540 15980 15980 15980 15980 0
555 20250321 101800 18669540 15980 15980 15980 15980 0
556 20250321 101700 18669540 15980 15980 15980 15980 0
557 20250321 101600 18669540 15980 15980 15980 15980 12
558 20250321 101500 18477780 16000 16000 16000 16000 0
559 20250321 101400 18477780 16000 16000 16000 16000 0
560 20250321 101300 18477780 16000 16000 16000 16000 0
561 20250321 101200 18477780 16000 16000 16000 16000 1
562 20250321 101100 18461780 16000 16000 16000 16000 1
563 20250321 101000 18445780 16000 16000 16000 16000 0
564 20250321 100900 18445780 16000 16000 16000 16000 0
565 20250321 100800 18445780 16000 16000 16000 16000 0
566 20250321 100700 18445780 16000 16000 16000 16000 0
567 20250321 100600 18445780 16000 16000 16000 16000 0
568 20250321 100500 18445780 16000 16000 16000 16000 0
569 20250321 100400 18445780 16000 16000 16000 16000 0
570 20250321 100300 18445780 16000 16000 16000 16000 0
571 20250321 100200 18445780 16000 16000 16000 16000 65
572 20250321 100100 17405780 15990 15990 15990 15990 0
573 20250321 100000 17405780 15990 15990 15990 15990 0
574 20250321 095900 17405780 15990 15990 15990 15990 0
575 20250321 095800 17405780 15990 16030 16030 15990 891
576 20250321 095700 3148430 16100 16100 16100 16100 0
577 20250321 095600 3148430 16100 16100 16100 16100 0
578 20250321 095500 3148430 16100 16100 16100 16100 0
579 20250321 095400 3148430 16100 16100 16100 16100 0
580 20250321 095300 3148430 16100 16100 16100 16100 0
581 20250321 095200 3148430 16100 16100 16100 16100 0
582 20250321 095100 3148430 16100 16100 16100 16100 0
583 20250321 095000 3148430 16100 16100 16100 16100 0
584 20250321 094900 3148430 16100 16100 16100 16100 0
585 20250321 094800 3148430 16100 16090 16100 16090 60
586 20250321 094700 2182450 16030 16030 16030 16030 0
587 20250321 094600 2182450 16030 16030 16030 16030 0
588 20250321 094500 2182450 16030 16030 16030 16030 0
589 20250321 094400 2182450 16030 16030 16030 16030 0
590 20250321 094300 2182450 16030 16030 16030 16030 0
591 20250321 094200 2182450 16030 16030 16030 16030 0
592 20250321 094100 2182450 16030 16030 16030 16030 0
593 20250321 094000 2182450 16030 16030 16030 16030 0
594 20250321 093900 2182450 16030 16030 16030 16030 0
595 20250321 093800 2182450 16030 16030 16030 16030 1
596 20250321 093700 2166420 16030 16030 16030 16030 0
597 20250321 093600 2166420 16030 16030 16030 16030 1
598 20250321 093500 2150390 16150 16150 16150 16150 0
599 20250321 093400 2150390 16150 16150 16150 16150 1
600 20250321 093300 2134240 16150 16150 16150 16150 0
601 20250321 093200 2134240 16150 16150 16150 16150 0
602 20250321 093100 2134240 16150 16150 16150 16150 0
603 20250321 093000 2134240 16150 16150 16150 16150 3
604 20250321 092900 2085790 16150 16150 16150 16150 0
605 20250321 092800 2085790 16150 16150 16150 16150 0
606 20250321 092700 2085790 16150 16150 16150 16150 0
607 20250321 092600 2085790 16150 16150 16150 16150 0
608 20250321 092500 2085790 16150 16150 16150 16150 20
609 20250321 092400 1762790 16020 16020 16020 16020 0
610 20250321 092300 1762790 16020 16020 16020 16020 0
611 20250321 092200 1762790 16020 16020 16020 16020 30
612 20250321 092100 1282190 16020 16020 16020 16020 0
613 20250321 092000 1282190 16020 16020 16020 16020 0
614 20250321 091900 1282190 16020 16020 16020 16020 0
615 20250321 091800 1282190 16020 16020 16020 16020 0
616 20250321 091700 1282190 16020 16020 16020 16020 0
617 20250321 091600 1282190 16020 16020 16020 16020 0
618 20250321 091500 1282190 16020 16020 16020 16020 50
619 20250321 091400 481190 16030 16030 16030 16030 1
620 20250321 091300 465160 16030 16030 16030 16030 0
621 20250321 091200 465160 16030 16030 16030 16030 6
622 20250321 091100 368980 16030 16030 16030 16030 0
623 20250321 091000 368980 16030 16030 16030 16030 0
624 20250321 090900 368980 16030 16030 16030 16030 0
625 20250321 090800 368980 16030 16030 16030 16030 0
626 20250321 090700 368980 16030 16030 16030 16030 0
627 20250321 090600 368980 16030 16030 16030 16030 0
628 20250321 090500 368980 16030 16030 16030 16030 0
629 20250321 090400 368980 16030 16050 16050 16030 20
630 20250321 090300 48200 16050 16050 16050 16050 0
631 20250321 090200 48200 16050 16050 16050 16050 2
632 20250321 090100 16100 16100 16100 16100 16100 0
633 20250321 090000 16100 16100 16100 16100 16100 1