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
045100/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193100,417042610,16680,16680,16680,16680,242
20250321,193000,417042610,16680,16680,16680,16680,0
20250321,192900,417042610,16680,16680,16680,16680,0
20250321,192800,417042610,16680,16680,16680,16680,0
20250321,192700,417042610,16680,16680,16680,16680,0
20250321,192600,417042610,16680,16680,16680,16680,0
20250321,192500,417042610,16680,16680,16680,16680,0
20250321,192400,417042610,16680,16680,16680,16680,0
20250321,192300,417042610,16680,16680,16680,16680,0
20250321,192200,417042610,16680,16680,16680,16680,0
20250321,192100,417042610,16680,16680,16680,16680,0
20250321,192000,417042610,16680,16680,16680,16680,0
20250321,191900,417042610,16680,16680,16680,16680,0
20250321,191800,417042610,16680,16680,16680,16680,0
20250321,191700,417042610,16680,16680,16680,16680,0
20250321,191600,417042610,16680,16680,16680,16680,0
20250321,191500,417042610,16680,16680,16680,16680,0
20250321,191400,417042610,16680,16680,16680,16680,0
20250321,191300,417042610,16680,16680,16680,16680,0
20250321,191200,417042610,16680,16680,16680,16680,0
20250321,191100,417042610,16680,16680,16680,16680,0
20250321,191000,417042610,16680,16680,16680,16680,0
20250321,190900,417042610,16680,16680,16680,16680,0
20250321,190800,417042610,16680,16680,16680,16680,0
20250321,190700,417042610,16680,16680,16680,16680,0
20250321,190600,417042610,16680,16680,16680,16680,0
20250321,190500,417042610,16680,16680,16680,16680,0
20250321,190400,417042610,16680,16680,16680,16680,0
20250321,190300,417042610,16680,16680,16680,16680,0
20250321,190200,417042610,16680,16680,16680,16680,0
20250321,190100,417042610,16680,16680,16680,16680,242
20250321,190000,417042610,16680,16680,16680,16680,0
20250321,185900,417042610,16680,16680,16680,16680,0
20250321,185800,417042610,16680,16680,16680,16680,0
20250321,185700,417042610,16680,16680,16680,16680,0
20250321,185600,417042610,16680,16680,16680,16680,0
20250321,185500,417042610,16680,16680,16680,16680,0
20250321,185400,417042610,16680,16680,16680,16680,0
20250321,185300,417042610,16680,16680,16680,16680,0
20250321,185200,417042610,16680,16680,16680,16680,0
20250321,185100,417042610,16680,16680,16680,16680,0
20250321,185000,417042610,16680,16680,16680,16680,0
20250321,184900,417042610,16680,16680,16680,16680,0
20250321,184800,417042610,16680,16680,16680,16680,0
20250321,184700,417042610,16680,16680,16680,16680,0
20250321,184600,417042610,16680,16680,16680,16680,0
20250321,184500,417042610,16680,16680,16680,16680,0
20250321,184400,417042610,16680,16680,16680,16680,0
20250321,184300,417042610,16680,16680,16680,16680,0
20250321,184200,417042610,16680,16680,16680,16680,0
20250321,184100,417042610,16680,16680,16680,16680,0
20250321,184000,417042610,16680,16680,16680,16680,0
20250321,183900,417042610,16680,16680,16680,16680,0
20250321,183800,417042610,16680,16680,16680,16680,0
20250321,183700,417042610,16680,16680,16680,16680,0
20250321,183600,417042610,16680,16680,16680,16680,0
20250321,183500,417042610,16680,16680,16680,16680,0
20250321,183400,417042610,16680,16680,16680,16680,0
20250321,183300,417042610,16680,16680,16680,16680,0
20250321,183200,417042610,16680,16680,16680,16680,0
20250321,183100,417042610,16680,16680,16680,16680,242
20250321,183000,417042610,16680,16680,16680,16680,0
20250321,182900,417042610,16680,16680,16680,16680,0
20250321,182800,417042610,16680,16680,16680,16680,0
20250321,182700,417042610,16680,16680,16680,16680,0
20250321,182600,417042610,16680,16680,16680,16680,0
20250321,182500,417042610,16680,16680,16680,16680,0
20250321,182400,417042610,16680,16680,16680,16680,0
20250321,182300,417042610,16680,16680,16680,16680,0
20250321,182200,417042610,16680,16680,16680,16680,0
20250321,182100,417042610,16680,16680,16680,16680,0
20250321,182000,417042610,16680,16680,16680,16680,0
20250321,181900,417042610,16680,16680,16680,16680,0
20250321,181800,417042610,16680,16680,16680,16680,0
20250321,181700,417042610,16680,16680,16680,16680,0
20250321,181600,417042610,16680,16680,16680,16680,0
20250321,181500,417042610,16680,16680,16680,16680,0
20250321,181400,417042610,16680,16680,16680,16680,0
20250321,181300,417042610,16680,16680,16680,16680,0
20250321,181200,417042610,16680,16680,16680,16680,0
20250321,181100,417042610,16680,16680,16680,16680,0
20250321,181000,417042610,16680,16680,16680,16680,0
20250321,180900,417042610,16680,16680,16680,16680,0
20250321,180800,417042610,16680,16680,16680,16680,0
20250321,180700,417042610,16680,16680,16680,16680,0
20250321,180600,417042610,16680,16680,16680,16680,0
20250321,180500,417042610,16680,16680,16680,16680,0
20250321,180400,417042610,16680,16680,16680,16680,0
20250321,180300,417042610,16680,16680,16680,16680,0
20250321,180200,417042610,16680,16680,16680,16680,0
20250321,180100,417042610,16680,16680,16680,16680,242
20250321,180000,417042610,16680,16680,16680,16680,0
20250321,175900,417042610,16680,16680,16680,16680,0
20250321,175800,417042610,16680,16680,16680,16680,0
20250321,175700,417042610,16680,16680,16680,16680,0
20250321,175600,417042610,16680,16680,16680,16680,0
20250321,175500,417042610,16680,16680,16680,16680,0
20250321,175400,417042610,16680,16680,16680,16680,0
20250321,175300,417042610,16680,16680,16680,16680,0
20250321,175200,417042610,16680,16680,16680,16680,0
20250321,175100,417042610,16680,16680,16680,16680,0
20250321,175000,417042610,16680,16680,16680,16680,0
20250321,174900,417042610,16680,16680,16680,16680,0
20250321,174800,417042610,16680,16680,16680,16680,0
20250321,174700,417042610,16680,16680,16680,16680,0
20250321,174600,417042610,16680,16680,16680,16680,0
20250321,174500,417042610,16680,16680,16680,16680,0
20250321,174400,417042610,16680,16680,16680,16680,0
20250321,174300,417042610,16680,16680,16680,16680,0
20250321,174200,417042610,16680,16680,16680,16680,0
20250321,174100,417042610,16680,16680,16680,16680,0
20250321,174000,417042610,16680,16680,16680,16680,0
20250321,173900,417042610,16680,16680,16680,16680,0
20250321,173800,417042610,16680,16680,16680,16680,0
20250321,173700,417042610,16680,16680,16680,16680,0
20250321,173600,417042610,16680,16680,16680,16680,0
20250321,173500,417042610,16680,16680,16680,16680,0
20250321,173400,417042610,16680,16680,16680,16680,0
20250321,173300,417042610,16680,16680,16680,16680,0
20250321,173200,417042610,16680,16680,16680,16680,0
20250321,173100,417042610,16680,16680,16680,16680,242
20250321,173000,417042610,16680,16680,16680,16680,0
20250321,172900,417042610,16680,16680,16680,16680,0
20250321,172800,417042610,16680,16680,16680,16680,0
20250321,172700,417042610,16680,16680,16680,16680,0
20250321,172600,417042610,16680,16680,16680,16680,0
20250321,172500,417042610,16680,16680,16680,16680,0
20250321,172400,417042610,16680,16680,16680,16680,0
20250321,172300,417042610,16680,16680,16680,16680,0
20250321,172200,417042610,16680,16680,16680,16680,0
20250321,172100,417042610,16680,16680,16680,16680,0
20250321,172000,417042610,16680,16680,16680,16680,0
20250321,171900,417042610,16680,16680,16680,16680,0
20250321,171800,417042610,16680,16680,16680,16680,0
20250321,171700,417042610,16680,16680,16680,16680,0
20250321,171600,417042610,16680,16680,16680,16680,0
20250321,171500,417042610,16680,16680,16680,16680,0
20250321,171400,417042610,16680,16680,16680,16680,0
20250321,171300,417042610,16680,16680,16680,16680,0
20250321,171200,417042610,16680,16680,16680,16680,0
20250321,171100,417042610,16680,16680,16680,16680,0
20250321,171000,417042610,16680,16680,16680,16680,0
20250321,170900,417042610,16680,16680,16680,16680,0
20250321,170800,417042610,16680,16680,16680,16680,0
20250321,170700,417042610,16680,16680,16680,16680,0
20250321,170600,417042610,16680,16680,16680,16680,0
20250321,170500,417042610,16680,16680,16680,16680,0
20250321,170400,417042610,16680,16680,16680,16680,0
20250321,170300,417042610,16680,16680,16680,16680,0
20250321,170200,417042610,16680,16680,16680,16680,0
20250321,170100,417042610,16680,16680,16680,16680,242
20250321,170000,417042610,16680,16680,16680,16680,0
20250321,165900,417042610,16680,16680,16680,16680,0
20250321,165800,417042610,16680,16680,16680,16680,0
20250321,165700,417042610,16680,16680,16680,16680,0
20250321,165600,417042610,16680,16680,16680,16680,0
20250321,165500,417042610,16680,16680,16680,16680,0
20250321,165400,417042610,16680,16680,16680,16680,0
20250321,165300,417042610,16680,16680,16680,16680,0
20250321,165200,417042610,16680,16680,16680,16680,0
20250321,165100,417042610,16680,16680,16680,16680,0
20250321,165000,417042610,16680,16680,16680,16680,0
20250321,164900,417042610,16680,16680,16680,16680,0
20250321,164800,417042610,16680,16680,16680,16680,0
20250321,164700,417042610,16680,16680,16680,16680,0
20250321,164600,417042610,16680,16680,16680,16680,0
20250321,164500,417042610,16680,16680,16680,16680,0
20250321,164400,417042610,16680,16680,16680,16680,0
20250321,164300,417042610,16680,16680,16680,16680,0
20250321,164200,417042610,16680,16680,16680,16680,0
20250321,164100,417042610,16680,16680,16680,16680,0
20250321,164000,417042610,16680,16680,16680,16680,0
20250321,163900,417042610,16680,16680,16680,16680,0
20250321,163800,417042610,16680,16680,16680,16680,0
20250321,163700,417042610,16680,16680,16680,16680,0
20250321,163600,417042610,16680,16680,16680,16680,0
20250321,163500,417042610,16680,16680,16680,16680,0
20250321,163400,417042610,16680,16680,16680,16680,0
20250321,163300,417042610,16680,16680,16680,16680,0
20250321,163200,417042610,16680,16680,16680,16680,0
20250321,163100,417042610,16680,16680,16680,16680,242
20250321,163000,417042610,16680,16680,16680,16680,0
20250321,162900,417042610,16680,16680,16680,16680,0
20250321,162800,417042610,16680,16680,16680,16680,0
20250321,162700,417042610,16680,16680,16680,16680,0
20250321,162600,417042610,16680,16680,16680,16680,0
20250321,162500,417042610,16680,16680,16680,16680,0
20250321,162400,417042610,16680,16680,16680,16680,0
20250321,162300,417042610,16680,16680,16680,16680,0
20250321,162200,417042610,16680,16680,16680,16680,0
20250321,162100,417042610,16680,16680,16680,16680,0
20250321,162000,417042610,16680,16680,16680,16680,0
20250321,161900,417042610,16680,16680,16680,16680,0
20250321,161800,417042610,16680,16680,16680,16680,0
20250321,161700,417042610,16680,16680,16680,16680,0
20250321,161600,417042610,16680,16680,16680,16680,0
20250321,161500,417042610,16680,16680,16680,16680,0
20250321,161400,417042610,16680,16680,16680,16680,0
20250321,161300,417042610,16680,16680,16680,16680,0
20250321,161200,417042610,16680,16680,16680,16680,0
20250321,161100,417042610,16680,16680,16680,16680,0
20250321,161000,417042610,16680,16680,16680,16680,0
20250321,160900,417042610,16680,16680,16680,16680,0
20250321,160800,417042610,16680,16680,16680,16680,0
20250321,160700,417042610,16680,16680,16680,16680,0
20250321,160600,417042610,16680,16680,16680,16680,0
20250321,160500,417042610,16680,16680,16680,16680,0
20250321,160400,417042610,16680,16680,16680,16680,0
20250321,160300,417042610,16680,16680,16680,16680,0
20250321,160200,417042610,16680,16680,16680,16680,0
20250321,160100,417042610,16680,16680,16680,16680,242
20250321,160000,417042610,16680,16680,16680,16680,0
20250321,155900,417042610,16680,16680,16680,16680,0
20250321,155800,417042610,16680,16680,16680,16680,0
20250321,155700,417042610,16680,16680,16680,16680,0
20250321,155600,417042610,16680,16680,16680,16680,0
20250321,155500,417042610,16680,16680,16680,16680,0
20250321,155400,417042610,16680,16680,16680,16680,0
20250321,155300,417042610,16680,16680,16680,16680,0
20250321,155200,417042610,16680,16680,16680,16680,0
20250321,155100,417042610,16680,16680,16680,16680,0
20250321,155000,417042610,16680,16680,16680,16680,0
20250321,154900,417042610,16680,16680,16680,16680,0
20250321,154800,417042610,16680,16680,16680,16680,0
20250321,154700,417042610,16680,16680,16680,16680,0
20250321,154600,417042610,16680,16680,16680,16680,0
20250321,154500,417042610,16680,16680,16680,16680,0
20250321,154400,417042610,16680,16680,16680,16680,0
20250321,154300,417042610,16680,16680,16680,16680,0
20250321,154200,417042610,16680,16680,16680,16680,0
20250321,154100,417042610,16680,16680,16680,16680,0
20250321,154000,417042610,16680,16680,16680,16680,0
20250321,153900,417042610,16680,16680,16680,16680,0
20250321,153800,417042610,16680,16680,16680,16680,0
20250321,153700,417042610,16680,16680,16680,16680,0
20250321,153600,417042610,16680,16680,16680,16680,0
20250321,153500,417042610,16680,16680,16680,16680,0
20250321,153400,417042610,16680,16680,16680,16680,0
20250321,153300,417042610,16680,16680,16680,16680,0
20250321,153200,417042610,16680,16680,16680,16680,0
20250321,153100,417042610,16680,16680,16680,16680,242
20250321,153000,417042610,16680,16680,16680,16680,242
20250321,152900,413006050,16680,16680,16680,16680,0
20250321,152800,413006050,16680,16680,16680,16680,0
20250321,152700,413006050,16680,16680,16680,16680,0
20250321,152600,413006050,16680,16680,16680,16680,0
20250321,152500,413006050,16680,16680,16680,16680,0
20250321,152400,413006050,16680,16680,16680,16680,0
20250321,152300,413006050,16680,16680,16680,16680,0
20250321,152200,413006050,16680,16680,16680,16680,0
20250321,152100,413006050,16680,16680,16680,16680,0
20250321,152000,413006050,16680,16680,16680,16680,0
20250321,151900,413006050,16680,16650,16680,16650,105
20250321,151800,411256930,16650,16650,16680,16650,130
20250321,151700,409092030,16660,16690,16690,16660,101
20250321,151600,407409040,16650,16680,16690,16650,1233
20250321,151500,386850590,16650,16650,16690,16650,243
20250321,151400,382804400,16690,16670,16690,16650,71
20250321,151300,381621330,16660,16660,16680,16660,43
20250321,151200,380904830,16680,16690,16690,16660,33
20250321,151100,380354680,16660,16670,16690,16660,146
20250321,151000,377921300,16670,16690,16700,16670,111
20250321,150900,376069150,16690,16690,16690,16690,14
20250321,150800,375835490,16690,16680,16690,16680,9
20250321,150700,375685290,16690,16690,16690,16680,14
20250321,150600,375451640,16690,16670,16690,16670,30
20250321,150500,374951430,16680,16690,16690,16680,14
20250321,150400,374717850,16690,16680,16690,16680,10
20250321,150300,374550960,16680,16680,16680,16680,9
20250321,150200,374400840,16680,16690,16690,16680,15
20250321,150100,374150560,16690,16680,16690,16680,7
20250321,150000,374033760,16680,16680,16680,16680,18
20250321,145900,373733520,16680,16690,16690,16680,45
20250321,145800,372982500,16690,16690,16690,16680,13
20250321,145700,372765540,16690,16690,16690,16690,6
20250321,145600,372665400,16690,16690,16690,16690,7
20250321,145500,372548570,16690,16680,16690,16680,13
20250321,145400,372331620,16670,16665,16670,16665,21
20250321,145300,371981575,16665,16665,16665,16660,16
20250321,145200,371714945,16660,16665,16665,16660,27
20250321,145100,371265080,16665,16665,16665,16665,62
20250321,145000,370231850,16660,16665,16665,16660,8
20250321,144900,370098540,16665,16660,16665,16660,100
20250321,144800,368432295,16665,16660,16665,16660,15
20250321,144700,368182330,16665,16660,16665,16660,7
20250321,144600,368065680,16665,16665,16665,16665,29
20250321,144500,367582395,16665,16660,16665,16660,8
20250321,144400,367449085,16665,16660,16665,16660,24
20250321,144300,367049130,16665,16665,16665,16665,12
20250321,144200,366849150,16665,16670,16670,16665,8
20250321,144100,366715825,16675,16675,16675,16675,46
20250321,144000,365948775,16675,16675,16675,16675,6
20250321,143900,365848725,16675,16680,16680,16675,13
20250321,143800,365631915,16680,16685,16685,16680,10
20250321,143700,365465085,16685,16685,16685,16685,6
20250321,143600,365364975,16685,16685,16685,16680,15
20250321,143500,365114710,16690,16690,16690,16690,8
20250321,143400,364981190,16690,16690,16690,16690,13
20250321,143300,364764220,16690,16690,16690,16690,67
20250321,143200,363645990,16680,16665,16680,16665,73
20250321,143100,362428890,16665,16665,16665,16665,7
20250321,143000,362312235,16665,16665,16665,16665,6
20250321,142900,362212245,16690,16690,16690,16690,13
20250321,142800,361995275,16690,16690,16690,16690,6
20250321,142700,361895135,16650,16690,16700,16650,26
20250321,142600,361461655,16640,16690,16690,16640,172
20250321,142500,358597975,16680,16680,16680,16680,10
20250321,142400,358431175,16680,16690,16690,16680,7
20250321,142300,358314355,16690,16690,16690,16690,6
20250321,142200,358214215,16690,16690,16690,16690,82
20250321,142100,356845635,16690,16695,16695,16690,2
20250321,142000,356812250,16690,16690,16690,16690,0
20250321,141900,356812250,16690,16690,16690,16690,2
20250321,141800,356778870,16700,16700,16700,16700,2
20250321,141700,356745470,16680,16680,16680,16680,0
20250321,141600,356745470,16680,16680,16690,16680,44
20250321,141500,356011540,16670,16660,16670,16660,309
20250321,141400,350861040,16660,16660,16660,16660,6
20250321,141300,350761080,16660,16670,16670,16660,14
20250321,141200,350527770,16660,16670,16670,16660,106
20250321,141100,348761750,16670,16670,16670,16670,7
20250321,141000,348645060,16670,16680,16680,16670,22
20250321,140900,348278260,16690,16680,16690,16680,12
20250321,140800,348078030,16690,16690,16690,16690,12
20250321,140700,347877750,16680,16680,16680,16680,2
20250321,140600,347844390,16680,16680,16680,16680,0
20250321,140500,347844390,16680,16680,16680,16680,85
20250321,140400,346426590,16680,16680,16680,16680,2
20250321,140300,346393230,16680,16680,16680,16680,1
20250321,140200,346376550,16690,16680,16690,16680,43
20250321,140100,345659260,16680,16690,16690,16680,217
20250321,140000,342039630,16690,16690,16690,16690,169
20250321,135900,339219020,16690,16690,16690,16690,0
20250321,135800,339219020,16690,16690,16690,16690,1
20250321,135700,339202330,16700,16700,16700,16700,3
20250321,135600,339152230,16690,16690,16690,16690,0
20250321,135500,339152230,16690,16700,16700,16690,5
20250321,135400,339068750,16700,16700,16700,16700,0
20250321,135300,339068750,16700,16700,16700,16700,111
20250321,135200,337215050,16700,16700,16700,16700,108
20250321,135100,335411450,16690,16690,16690,16690,0
20250321,135000,335411450,16690,16690,16690,16690,2
20250321,134900,335378070,16690,16690,16690,16690,1
20250321,134800,335361380,16690,16690,16690,16690,18
20250321,134700,335060960,16680,16680,16680,16680,2
20250321,134600,335027600,16680,16680,16680,16680,19
20250321,134500,334710680,16670,16670,16670,16670,0
20250321,134400,334710680,16670,16670,16670,16670,2
20250321,134300,334677340,16670,16670,16670,16670,1
20250321,134200,334660670,16660,16660,16660,16660,0
20250321,134100,334660670,16660,16660,16660,16660,2
20250321,134000,334627350,16660,16640,16660,16640,727
20250321,133900,322517010,16630,16630,16630,16630,15
20250321,133800,322267560,16630,16650,16660,16630,528
20250321,133700,313473740,16630,16630,16630,16630,14
20250321,133600,313240920,16630,16630,16630,16630,28
20250321,133500,312775280,16640,16640,16640,16630,31
20250321,133400,312259580,16650,16670,16670,16640,256
20250321,133300,307996080,16670,16670,16670,16670,14
20250321,133200,307762700,16670,16670,16670,16670,30
20250321,133100,307262600,16670,16670,16670,16670,14
20250321,133000,307029220,16670,16680,16680,16670,47
20250321,132900,306245540,16670,16670,16680,16670,46
20250321,132800,305478550,16670,16670,16670,16670,29
20250321,132700,304995120,16670,16670,16670,16670,0
20250321,132600,304995120,16670,16660,16670,16660,26
20250321,132500,304561760,16660,16660,16660,16660,6
20250321,132400,304461800,16660,16660,16660,16660,16
20250321,132300,304195240,16660,16680,16680,16660,43
20250321,132200,303478460,16660,16670,16670,16660,57
20250321,132100,302528350,16660,16660,16660,16660,5
20250321,132000,302445050,16660,16660,16660,16660,5
20250321,131900,302361750,16660,16660,16660,16660,3
20250321,131800,302311770,16660,16660,16660,16660,10
20250321,131700,302145170,16660,16670,16670,16660,8
20250321,131600,302011870,16670,16670,16670,16660,64
20250321,131500,300945030,16660,16660,16670,16660,8
20250321,131400,300811720,16670,16680,16680,16670,129
20250321,131300,298660030,16680,16680,16680,16680,4
20250321,131200,298593310,16680,16680,16680,16680,7
20250321,131100,298476550,16680,16680,16680,16680,7
20250321,131000,298359790,16680,16680,16680,16680,63
20250321,130900,297308950,16680,16680,16680,16680,2
20250321,130800,297275590,16690,16690,16690,16690,2
20250321,130700,297242210,16680,16680,16680,16680,0
20250321,130600,297242210,16680,16680,16680,16680,3
20250321,130500,297192170,16680,16690,16690,16680,9
20250321,130400,297042040,16690,16700,16700,16690,127
20250321,130300,294921160,16700,16700,16700,16700,0
20250321,130200,294921160,16700,16700,16700,16700,16
20250321,130100,294653960,16720,16720,16720,16720,1
20250321,130000,294637240,16720,16710,16720,16710,56
20250321,125900,293701460,16710,16710,16710,16710,0
20250321,125800,293701460,16710,16710,16710,16710,0
20250321,125700,293701460,16710,16720,16720,16710,5
20250321,125600,293617890,16720,16720,16720,16720,0
20250321,125500,293617890,16720,16720,16720,16720,3
20250321,125400,293567730,16710,16710,16710,16710,10
20250321,125300,293400630,16710,16710,16710,16710,0
20250321,125200,293400630,16710,16710,16710,16710,22
20250321,125100,293033010,16720,16750,16750,16720,58
20250321,125000,292063170,16750,16730,16750,16730,21
20250321,124900,291711800,16770,16770,16770,16770,0
20250321,124800,291711800,16770,16770,16770,16770,0
20250321,124700,291711800,16770,16730,16770,16730,41
20250321,124600,291025760,16750,16750,16750,16750,0
20250321,124500,291025760,16750,16750,16750,16750,1
20250321,124400,291009010,16720,16720,16720,16720,0
20250321,124300,291009010,16720,16720,16720,16720,0
20250321,124200,291009010,16720,16730,16730,16720,200
20250321,124100,287663910,16730,16730,16730,16730,19
20250321,124000,287346040,16730,16720,16730,16720,4
20250321,123900,287279140,16770,16730,16770,16730,300
20250321,123800,282251200,16720,16720,16720,16720,0
20250321,123700,282251200,16720,16720,16720,16720,2
20250321,123600,282217760,16740,16740,16740,16740,5
20250321,123500,282134060,16740,16720,16740,16720,22
20250321,123400,281766180,16720,16720,16720,16720,0
20250321,123300,281766180,16720,16720,16720,16720,0
20250321,123200,281766180,16720,16720,16720,16720,26
20250321,123100,281331460,16710,16710,16710,16710,3
20250321,123000,281281330,16720,16720,16720,16720,3
20250321,122900,281231170,16710,16710,16710,16710,0
20250321,122800,281231170,16710,16710,16710,16710,8
20250321,122700,281097490,16720,16720,16720,16720,0
20250321,122600,281097490,16720,16720,16720,16720,0
20250321,122500,281097490,16720,16720,16720,16720,128
20250321,122400,278957330,16720,16720,16720,16720,0
20250321,122300,278957330,16720,16720,16720,16720,1
20250321,122200,278940610,16740,16740,16740,16740,1
20250321,122100,278923870,16730,16710,16730,16710,54
20250321,122000,278021120,16710,16700,16710,16700,4
20250321,121900,277954300,16710,16710,16710,16710,0
20250321,121800,277954300,16710,16710,16710,16710,33
20250321,121700,277402870,16710,16720,16720,16710,53
20250321,121600,276516740,16720,16720,16720,16720,0
20250321,121500,276516740,16720,16710,16720,16710,86
20250321,121400,275079650,16710,16710,16710,16710,34
20250321,121300,274511510,16720,16720,16720,16720,34
20250321,121200,273943030,16750,16750,16750,16750,0
20250321,121100,273943030,16750,16750,16750,16750,0
20250321,121000,273943030,16750,16740,16750,16740,6
20250321,120900,273842550,16730,16720,16730,16720,52
20250321,120800,272973090,16750,16750,16750,16750,0
20250321,120700,272973090,16750,16750,16750,16750,0
20250321,120600,272973090,16750,16750,16750,16750,0
20250321,120500,272973090,16750,16750,16750,16750,0
20250321,120400,272973090,16750,16750,16750,16750,1
20250321,120300,272956340,16750,16720,16750,16720,150
20250321,120200,270445540,16720,16720,16720,16720,34
20250321,120100,269877060,16730,16730,16730,16720,43
20250321,120000,269157970,16730,16730,16730,16730,4
20250321,115900,269091050,16720,16730,16730,16720,3
20250321,115800,269040880,16720,16720,16720,16720,0
20250321,115700,269040880,16720,16720,16720,16720,131
20250321,115600,266850560,16740,16740,16740,16740,19
20250321,115500,266532500,16740,16740,16740,16740,4
20250321,115400,266465540,16740,16700,16740,16700,195
20250321,115300,263208950,16700,16700,16700,16700,16
20250321,115200,262941750,16720,16720,16720,16720,0
20250321,115100,262941750,16720,16720,16720,16720,0
20250321,115000,262941750,16720,16710,16720,16710,104
20250321,114900,261203120,16730,16730,16730,16730,1
20250321,114800,261186390,16730,16700,16730,16700,15
20250321,114700,260935740,16700,16700,16700,16700,5
20250321,114600,260852240,16700,16700,16700,16700,68
20250321,114500,259716640,16700,16700,16700,16700,149
20250321,114400,257228340,16700,16700,16700,16700,0
20250321,114300,257228340,16700,16700,16700,16700,0
20250321,114200,257228340,16700,16700,16700,16700,2
20250321,114100,257194940,16700,16700,16700,16700,0
20250321,114000,257194940,16700,16690,16700,16690,73
20250321,113900,255976150,16680,16680,16680,16680,2
20250321,113800,255942790,16690,16690,16690,16690,1
20250321,113700,255926100,16700,16700,16700,16700,0
20250321,113600,255926100,16700,16700,16700,16700,0
20250321,113500,255926100,16700,16700,16700,16700,3
20250321,113400,255876000,16690,16700,16700,16690,244
20250321,113300,251801530,16700,16710,16710,16700,14
20250321,113200,251567610,16710,16710,16710,16710,1
20250321,113100,251550900,16710,16710,16710,16710,17
20250321,113000,251266830,16710,16720,16720,16710,5
20250321,112900,251183260,16710,16710,16710,16710,0
20250321,112800,251183260,16710,16720,16720,16710,24
20250321,112700,250781990,16750,16750,16750,16750,0
20250321,112600,250781990,16750,16750,16750,16750,0
20250321,112500,250781990,16750,16710,16750,16710,10
20250321,112400,250614680,16720,16720,16720,16720,0
20250321,112300,250614680,16720,16720,16720,16720,60
20250321,112200,249611480,16690,16700,16710,16690,377
20250321,112100,243315390,16710,16700,16710,16700,130
20250321,112000,241144080,16700,16700,16700,16700,4
20250321,111900,241077280,16690,16690,16690,16690,1
20250321,111800,241060590,16700,16700,16700,16700,0
20250321,111700,241060590,16700,16690,16700,16690,92
20250321,111600,239525090,16690,16680,16690,16680,3
20250321,111500,239475040,16690,16680,16690,16680,18
20250321,111400,239174770,16710,16710,16710,16710,0
20250321,111300,239174770,16710,16710,16710,16710,0
20250321,111200,239174770,16710,16710,16710,16710,9
20250321,111100,239024380,16690,16700,16700,16690,4
20250321,111000,238957600,16730,16730,16730,16710,88
20250321,110900,237485490,16760,16730,16760,16730,7
20250321,110800,237368310,16720,16690,16720,16690,208
20250321,110700,233891030,16680,16680,16680,16680,50
20250321,110600,233057030,16660,16660,16660,16660,1
20250321,110500,233040370,16650,16650,16650,16650,0
20250321,110400,233040370,16650,16650,16650,16650,58
20250321,110300,232074670,16740,16740,16740,16740,0
20250321,110200,232074670,16740,16740,16740,16740,0
20250321,110100,232074670,16740,16700,16740,16700,2
20250321,110000,232041230,16700,16670,16700,16670,16
20250321,105900,231774350,16670,16670,16670,16670,34
20250321,105800,231207570,16670,16660,16670,16660,63
20250321,105700,230157980,16660,16660,16660,16660,1
20250321,105600,230141320,16600,16660,16660,16600,963
20250321,105500,214145750,16650,16650,16650,16650,0
20250321,105400,214145750,16650,16650,16650,16650,10
20250321,105300,213979250,16680,16650,16680,16650,2
20250321,105200,213945920,16690,16690,16690,16690,1
20250321,105100,213929230,16670,16650,16670,16630,125
20250321,105000,211848300,16650,16650,16650,16640,336
20250321,104900,206254230,16650,16650,16650,16650,0
20250321,104800,206254230,16650,16650,16650,16650,1
20250321,104700,206237580,16630,16630,16630,16630,0
20250321,104600,206237580,16630,16650,16650,16630,565
20250321,104500,196840460,16640,16660,16700,16640,46
20250321,104400,196073600,16650,16650,16650,16650,0
20250321,104300,196073600,16650,16650,16650,16650,0
20250321,104200,196073600,16650,16660,16660,16650,3
20250321,104100,196023640,16700,16700,16700,16700,0
20250321,104000,196023640,16700,16700,16700,16700,0
20250321,103900,196023640,16700,16650,16700,16650,39
20250321,103800,195373740,16650,16660,16660,16650,18
20250321,103700,195074030,16660,16660,16660,16660,183
20250321,103600,192025250,16700,16700,16700,16700,20
20250321,103500,191691250,16750,16680,16750,16680,170
20250321,103400,188849000,16650,16650,16650,16650,0
20250321,103300,188849000,16650,16630,16650,16630,361
20250321,103200,182841970,16630,16630,16630,16630,173
20250321,103100,179964980,16630,16600,16630,16600,414
20250321,103000,173088450,16620,16620,16620,16620,1
20250321,102900,173071830,16630,16630,16630,16630,4
20250321,102800,173005310,16630,16630,16630,16630,104
20250321,102700,171275790,16620,16620,16620,16620,101
20250321,102600,169597170,16620,16610,16620,16610,101
20250321,102500,167919340,16610,16610,16610,16610,0
20250321,102400,167919340,16610,16610,16610,16610,0
20250321,102300,167919340,16610,16610,16610,16610,1
20250321,102200,167902730,16590,16590,16590,16590,10
20250321,102100,167736830,16590,16590,16590,16590,0
20250321,102000,167736830,16590,16590,16590,16590,0
20250321,101900,167736830,16590,16600,16600,16590,58
20250321,101800,166774540,16610,16630,16630,16610,94
20250321,101700,165213150,16630,16630,16630,16630,0
20250321,101600,165213150,16630,16630,16630,16630,1
20250321,101500,165196520,16620,16620,16620,16620,0
20250321,101400,165196520,16620,16600,16620,16600,651
20250321,101300,154387530,16590,16590,16590,16590,0
20250321,101200,154387530,16590,16590,16590,16590,75
20250321,101100,153143280,16580,16580,16580,16580,53
20250321,101000,152264540,16590,16590,16590,16590,14
20250321,100900,152032280,16590,16580,16590,16580,26
20250321,100800,151601170,16580,16570,16580,16570,94
20250321,100700,150043000,16580,16570,16580,16570,37
20250321,100600,149429890,16570,16570,16570,16570,60
20250321,100500,148435690,16560,16570,16570,16560,108
20250321,100400,146646860,16560,16570,16570,16560,146
20250321,100300,144227800,16580,16580,16580,16560,388
20250321,100200,137795280,16580,16600,16600,16580,266
20250321,100100,133380600,16610,16630,16630,16600,816
20250321,100000,119825700,16630,16640,16640,16630,408
20250321,095900,113037260,16640,16640,16640,16640,0
20250321,095800,113037260,16640,16660,16660,16640,568
20250321,095700,103579070,16660,16670,16670,16660,50
20250321,095600,102746060,16660,16660,16660,16660,0
20250321,095500,102746060,16660,16690,16690,16660,53
20250321,095400,101863050,16660,16660,16660,16660,0
20250321,095300,101863050,16660,16660,16660,16660,315
20250321,095200,96615150,16670,16670,16670,16670,11
20250321,095100,96431780,16680,16680,16680,16680,11
20250321,095000,96248300,16690,16690,16690,16690,0
20250321,094900,96248300,16690,16690,16690,16690,10
20250321,094800,96081400,16680,16700,16700,16680,2
20250321,094700,96048020,16660,16690,16690,16660,99
20250321,094600,94398630,16670,16680,16720,16670,502
20250321,094500,86030230,16720,16690,16720,16670,526
20250321,094400,77254320,16680,16700,16700,16680,109
20250321,094300,75435280,16690,16690,16690,16690,1
20250321,094200,75418590,16690,16700,16700,16690,515
20250321,094100,66818940,16700,16730,16730,16700,100
20250321,094000,65147440,16700,16700,16700,16700,0
20250321,093900,65147440,16700,16700,16700,16700,20
20250321,093800,64813440,16690,16690,16690,16690,0
20250321,093700,64813440,16690,16690,16690,16690,0
20250321,093600,64813440,16690,16690,16690,16690,0
20250321,093500,64813440,16690,16690,16690,16690,0
20250321,093400,64813440,16690,16690,16690,16690,0
20250321,093300,64813440,16690,16690,16690,16690,5
20250321,093200,64729990,16740,16730,16740,16730,30
20250321,093100,64228000,16730,16730,16730,16730,30
20250321,093000,63726100,16730,16680,16730,16670,16
20250321,092900,63459280,16670,16690,16690,16670,80
20250321,092800,62125560,16680,16690,16690,16670,227
20250321,092700,58339310,16680,16740,16750,16680,120
20250321,092600,56331310,16670,16680,16680,16670,359
20250321,092500,50345980,16670,16690,16690,16670,693
20250321,092400,38788890,16690,16700,16720,16690,57
20250321,092300,37837400,16700,16700,16740,16700,512
20250321,092200,29286410,16710,16720,16720,16710,538
20250321,092100,20293220,16730,16720,16730,16720,152
20250321,092000,17750770,16730,16730,16730,16730,0
20250321,091900,17750770,16730,16760,16760,16730,80
20250321,091800,16412310,16820,16820,16820,16820,5
20250321,091700,16328210,16820,16820,16820,16820,0
20250321,091600,16328210,16820,16740,16820,16740,2
20250321,091500,16294650,16730,16750,16760,16730,4
20250321,091400,16227670,16720,16720,16720,16720,0
20250321,091300,16227670,16720,16720,16720,16720,27
20250321,091200,15776230,16720,16730,16740,16720,217
20250321,091100,12145980,16720,16720,16720,16720,0
20250321,091000,12145980,16720,16740,16740,16720,120
20250321,090900,10138030,16740,16780,16780,16740,122
20250321,090800,8094450,16800,16800,16800,16800,10
20250321,090700,7926450,16880,16890,16890,16760,44
20250321,090600,7185380,16900,16890,16900,16890,113
20250321,090500,5276290,16740,16740,16740,16740,0
20250321,090400,5276290,16740,16790,16790,16740,230
20250321,090300,1415060,16800,16900,16900,16800,7
20250321,090200,1296860,16790,16880,16880,16790,39
20250321,090100,639340,16880,16880,16880,16880,0
20250321,090000,639340,16880,16780,16880,16780,38
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 193100 417042610 16680 16680 16680 16680 242
3 20250321 193000 417042610 16680 16680 16680 16680 0
4 20250321 192900 417042610 16680 16680 16680 16680 0
5 20250321 192800 417042610 16680 16680 16680 16680 0
6 20250321 192700 417042610 16680 16680 16680 16680 0
7 20250321 192600 417042610 16680 16680 16680 16680 0
8 20250321 192500 417042610 16680 16680 16680 16680 0
9 20250321 192400 417042610 16680 16680 16680 16680 0
10 20250321 192300 417042610 16680 16680 16680 16680 0
11 20250321 192200 417042610 16680 16680 16680 16680 0
12 20250321 192100 417042610 16680 16680 16680 16680 0
13 20250321 192000 417042610 16680 16680 16680 16680 0
14 20250321 191900 417042610 16680 16680 16680 16680 0
15 20250321 191800 417042610 16680 16680 16680 16680 0
16 20250321 191700 417042610 16680 16680 16680 16680 0
17 20250321 191600 417042610 16680 16680 16680 16680 0
18 20250321 191500 417042610 16680 16680 16680 16680 0
19 20250321 191400 417042610 16680 16680 16680 16680 0
20 20250321 191300 417042610 16680 16680 16680 16680 0
21 20250321 191200 417042610 16680 16680 16680 16680 0
22 20250321 191100 417042610 16680 16680 16680 16680 0
23 20250321 191000 417042610 16680 16680 16680 16680 0
24 20250321 190900 417042610 16680 16680 16680 16680 0
25 20250321 190800 417042610 16680 16680 16680 16680 0
26 20250321 190700 417042610 16680 16680 16680 16680 0
27 20250321 190600 417042610 16680 16680 16680 16680 0
28 20250321 190500 417042610 16680 16680 16680 16680 0
29 20250321 190400 417042610 16680 16680 16680 16680 0
30 20250321 190300 417042610 16680 16680 16680 16680 0
31 20250321 190200 417042610 16680 16680 16680 16680 0
32 20250321 190100 417042610 16680 16680 16680 16680 242
33 20250321 190000 417042610 16680 16680 16680 16680 0
34 20250321 185900 417042610 16680 16680 16680 16680 0
35 20250321 185800 417042610 16680 16680 16680 16680 0
36 20250321 185700 417042610 16680 16680 16680 16680 0
37 20250321 185600 417042610 16680 16680 16680 16680 0
38 20250321 185500 417042610 16680 16680 16680 16680 0
39 20250321 185400 417042610 16680 16680 16680 16680 0
40 20250321 185300 417042610 16680 16680 16680 16680 0
41 20250321 185200 417042610 16680 16680 16680 16680 0
42 20250321 185100 417042610 16680 16680 16680 16680 0
43 20250321 185000 417042610 16680 16680 16680 16680 0
44 20250321 184900 417042610 16680 16680 16680 16680 0
45 20250321 184800 417042610 16680 16680 16680 16680 0
46 20250321 184700 417042610 16680 16680 16680 16680 0
47 20250321 184600 417042610 16680 16680 16680 16680 0
48 20250321 184500 417042610 16680 16680 16680 16680 0
49 20250321 184400 417042610 16680 16680 16680 16680 0
50 20250321 184300 417042610 16680 16680 16680 16680 0
51 20250321 184200 417042610 16680 16680 16680 16680 0
52 20250321 184100 417042610 16680 16680 16680 16680 0
53 20250321 184000 417042610 16680 16680 16680 16680 0
54 20250321 183900 417042610 16680 16680 16680 16680 0
55 20250321 183800 417042610 16680 16680 16680 16680 0
56 20250321 183700 417042610 16680 16680 16680 16680 0
57 20250321 183600 417042610 16680 16680 16680 16680 0
58 20250321 183500 417042610 16680 16680 16680 16680 0
59 20250321 183400 417042610 16680 16680 16680 16680 0
60 20250321 183300 417042610 16680 16680 16680 16680 0
61 20250321 183200 417042610 16680 16680 16680 16680 0
62 20250321 183100 417042610 16680 16680 16680 16680 242
63 20250321 183000 417042610 16680 16680 16680 16680 0
64 20250321 182900 417042610 16680 16680 16680 16680 0
65 20250321 182800 417042610 16680 16680 16680 16680 0
66 20250321 182700 417042610 16680 16680 16680 16680 0
67 20250321 182600 417042610 16680 16680 16680 16680 0
68 20250321 182500 417042610 16680 16680 16680 16680 0
69 20250321 182400 417042610 16680 16680 16680 16680 0
70 20250321 182300 417042610 16680 16680 16680 16680 0
71 20250321 182200 417042610 16680 16680 16680 16680 0
72 20250321 182100 417042610 16680 16680 16680 16680 0
73 20250321 182000 417042610 16680 16680 16680 16680 0
74 20250321 181900 417042610 16680 16680 16680 16680 0
75 20250321 181800 417042610 16680 16680 16680 16680 0
76 20250321 181700 417042610 16680 16680 16680 16680 0
77 20250321 181600 417042610 16680 16680 16680 16680 0
78 20250321 181500 417042610 16680 16680 16680 16680 0
79 20250321 181400 417042610 16680 16680 16680 16680 0
80 20250321 181300 417042610 16680 16680 16680 16680 0
81 20250321 181200 417042610 16680 16680 16680 16680 0
82 20250321 181100 417042610 16680 16680 16680 16680 0
83 20250321 181000 417042610 16680 16680 16680 16680 0
84 20250321 180900 417042610 16680 16680 16680 16680 0
85 20250321 180800 417042610 16680 16680 16680 16680 0
86 20250321 180700 417042610 16680 16680 16680 16680 0
87 20250321 180600 417042610 16680 16680 16680 16680 0
88 20250321 180500 417042610 16680 16680 16680 16680 0
89 20250321 180400 417042610 16680 16680 16680 16680 0
90 20250321 180300 417042610 16680 16680 16680 16680 0
91 20250321 180200 417042610 16680 16680 16680 16680 0
92 20250321 180100 417042610 16680 16680 16680 16680 242
93 20250321 180000 417042610 16680 16680 16680 16680 0
94 20250321 175900 417042610 16680 16680 16680 16680 0
95 20250321 175800 417042610 16680 16680 16680 16680 0
96 20250321 175700 417042610 16680 16680 16680 16680 0
97 20250321 175600 417042610 16680 16680 16680 16680 0
98 20250321 175500 417042610 16680 16680 16680 16680 0
99 20250321 175400 417042610 16680 16680 16680 16680 0
100 20250321 175300 417042610 16680 16680 16680 16680 0
101 20250321 175200 417042610 16680 16680 16680 16680 0
102 20250321 175100 417042610 16680 16680 16680 16680 0
103 20250321 175000 417042610 16680 16680 16680 16680 0
104 20250321 174900 417042610 16680 16680 16680 16680 0
105 20250321 174800 417042610 16680 16680 16680 16680 0
106 20250321 174700 417042610 16680 16680 16680 16680 0
107 20250321 174600 417042610 16680 16680 16680 16680 0
108 20250321 174500 417042610 16680 16680 16680 16680 0
109 20250321 174400 417042610 16680 16680 16680 16680 0
110 20250321 174300 417042610 16680 16680 16680 16680 0
111 20250321 174200 417042610 16680 16680 16680 16680 0
112 20250321 174100 417042610 16680 16680 16680 16680 0
113 20250321 174000 417042610 16680 16680 16680 16680 0
114 20250321 173900 417042610 16680 16680 16680 16680 0
115 20250321 173800 417042610 16680 16680 16680 16680 0
116 20250321 173700 417042610 16680 16680 16680 16680 0
117 20250321 173600 417042610 16680 16680 16680 16680 0
118 20250321 173500 417042610 16680 16680 16680 16680 0
119 20250321 173400 417042610 16680 16680 16680 16680 0
120 20250321 173300 417042610 16680 16680 16680 16680 0
121 20250321 173200 417042610 16680 16680 16680 16680 0
122 20250321 173100 417042610 16680 16680 16680 16680 242
123 20250321 173000 417042610 16680 16680 16680 16680 0
124 20250321 172900 417042610 16680 16680 16680 16680 0
125 20250321 172800 417042610 16680 16680 16680 16680 0
126 20250321 172700 417042610 16680 16680 16680 16680 0
127 20250321 172600 417042610 16680 16680 16680 16680 0
128 20250321 172500 417042610 16680 16680 16680 16680 0
129 20250321 172400 417042610 16680 16680 16680 16680 0
130 20250321 172300 417042610 16680 16680 16680 16680 0
131 20250321 172200 417042610 16680 16680 16680 16680 0
132 20250321 172100 417042610 16680 16680 16680 16680 0
133 20250321 172000 417042610 16680 16680 16680 16680 0
134 20250321 171900 417042610 16680 16680 16680 16680 0
135 20250321 171800 417042610 16680 16680 16680 16680 0
136 20250321 171700 417042610 16680 16680 16680 16680 0
137 20250321 171600 417042610 16680 16680 16680 16680 0
138 20250321 171500 417042610 16680 16680 16680 16680 0
139 20250321 171400 417042610 16680 16680 16680 16680 0
140 20250321 171300 417042610 16680 16680 16680 16680 0
141 20250321 171200 417042610 16680 16680 16680 16680 0
142 20250321 171100 417042610 16680 16680 16680 16680 0
143 20250321 171000 417042610 16680 16680 16680 16680 0
144 20250321 170900 417042610 16680 16680 16680 16680 0
145 20250321 170800 417042610 16680 16680 16680 16680 0
146 20250321 170700 417042610 16680 16680 16680 16680 0
147 20250321 170600 417042610 16680 16680 16680 16680 0
148 20250321 170500 417042610 16680 16680 16680 16680 0
149 20250321 170400 417042610 16680 16680 16680 16680 0
150 20250321 170300 417042610 16680 16680 16680 16680 0
151 20250321 170200 417042610 16680 16680 16680 16680 0
152 20250321 170100 417042610 16680 16680 16680 16680 242
153 20250321 170000 417042610 16680 16680 16680 16680 0
154 20250321 165900 417042610 16680 16680 16680 16680 0
155 20250321 165800 417042610 16680 16680 16680 16680 0
156 20250321 165700 417042610 16680 16680 16680 16680 0
157 20250321 165600 417042610 16680 16680 16680 16680 0
158 20250321 165500 417042610 16680 16680 16680 16680 0
159 20250321 165400 417042610 16680 16680 16680 16680 0
160 20250321 165300 417042610 16680 16680 16680 16680 0
161 20250321 165200 417042610 16680 16680 16680 16680 0
162 20250321 165100 417042610 16680 16680 16680 16680 0
163 20250321 165000 417042610 16680 16680 16680 16680 0
164 20250321 164900 417042610 16680 16680 16680 16680 0
165 20250321 164800 417042610 16680 16680 16680 16680 0
166 20250321 164700 417042610 16680 16680 16680 16680 0
167 20250321 164600 417042610 16680 16680 16680 16680 0
168 20250321 164500 417042610 16680 16680 16680 16680 0
169 20250321 164400 417042610 16680 16680 16680 16680 0
170 20250321 164300 417042610 16680 16680 16680 16680 0
171 20250321 164200 417042610 16680 16680 16680 16680 0
172 20250321 164100 417042610 16680 16680 16680 16680 0
173 20250321 164000 417042610 16680 16680 16680 16680 0
174 20250321 163900 417042610 16680 16680 16680 16680 0
175 20250321 163800 417042610 16680 16680 16680 16680 0
176 20250321 163700 417042610 16680 16680 16680 16680 0
177 20250321 163600 417042610 16680 16680 16680 16680 0
178 20250321 163500 417042610 16680 16680 16680 16680 0
179 20250321 163400 417042610 16680 16680 16680 16680 0
180 20250321 163300 417042610 16680 16680 16680 16680 0
181 20250321 163200 417042610 16680 16680 16680 16680 0
182 20250321 163100 417042610 16680 16680 16680 16680 242
183 20250321 163000 417042610 16680 16680 16680 16680 0
184 20250321 162900 417042610 16680 16680 16680 16680 0
185 20250321 162800 417042610 16680 16680 16680 16680 0
186 20250321 162700 417042610 16680 16680 16680 16680 0
187 20250321 162600 417042610 16680 16680 16680 16680 0
188 20250321 162500 417042610 16680 16680 16680 16680 0
189 20250321 162400 417042610 16680 16680 16680 16680 0
190 20250321 162300 417042610 16680 16680 16680 16680 0
191 20250321 162200 417042610 16680 16680 16680 16680 0
192 20250321 162100 417042610 16680 16680 16680 16680 0
193 20250321 162000 417042610 16680 16680 16680 16680 0
194 20250321 161900 417042610 16680 16680 16680 16680 0
195 20250321 161800 417042610 16680 16680 16680 16680 0
196 20250321 161700 417042610 16680 16680 16680 16680 0
197 20250321 161600 417042610 16680 16680 16680 16680 0
198 20250321 161500 417042610 16680 16680 16680 16680 0
199 20250321 161400 417042610 16680 16680 16680 16680 0
200 20250321 161300 417042610 16680 16680 16680 16680 0
201 20250321 161200 417042610 16680 16680 16680 16680 0
202 20250321 161100 417042610 16680 16680 16680 16680 0
203 20250321 161000 417042610 16680 16680 16680 16680 0
204 20250321 160900 417042610 16680 16680 16680 16680 0
205 20250321 160800 417042610 16680 16680 16680 16680 0
206 20250321 160700 417042610 16680 16680 16680 16680 0
207 20250321 160600 417042610 16680 16680 16680 16680 0
208 20250321 160500 417042610 16680 16680 16680 16680 0
209 20250321 160400 417042610 16680 16680 16680 16680 0
210 20250321 160300 417042610 16680 16680 16680 16680 0
211 20250321 160200 417042610 16680 16680 16680 16680 0
212 20250321 160100 417042610 16680 16680 16680 16680 242
213 20250321 160000 417042610 16680 16680 16680 16680 0
214 20250321 155900 417042610 16680 16680 16680 16680 0
215 20250321 155800 417042610 16680 16680 16680 16680 0
216 20250321 155700 417042610 16680 16680 16680 16680 0
217 20250321 155600 417042610 16680 16680 16680 16680 0
218 20250321 155500 417042610 16680 16680 16680 16680 0
219 20250321 155400 417042610 16680 16680 16680 16680 0
220 20250321 155300 417042610 16680 16680 16680 16680 0
221 20250321 155200 417042610 16680 16680 16680 16680 0
222 20250321 155100 417042610 16680 16680 16680 16680 0
223 20250321 155000 417042610 16680 16680 16680 16680 0
224 20250321 154900 417042610 16680 16680 16680 16680 0
225 20250321 154800 417042610 16680 16680 16680 16680 0
226 20250321 154700 417042610 16680 16680 16680 16680 0
227 20250321 154600 417042610 16680 16680 16680 16680 0
228 20250321 154500 417042610 16680 16680 16680 16680 0
229 20250321 154400 417042610 16680 16680 16680 16680 0
230 20250321 154300 417042610 16680 16680 16680 16680 0
231 20250321 154200 417042610 16680 16680 16680 16680 0
232 20250321 154100 417042610 16680 16680 16680 16680 0
233 20250321 154000 417042610 16680 16680 16680 16680 0
234 20250321 153900 417042610 16680 16680 16680 16680 0
235 20250321 153800 417042610 16680 16680 16680 16680 0
236 20250321 153700 417042610 16680 16680 16680 16680 0
237 20250321 153600 417042610 16680 16680 16680 16680 0
238 20250321 153500 417042610 16680 16680 16680 16680 0
239 20250321 153400 417042610 16680 16680 16680 16680 0
240 20250321 153300 417042610 16680 16680 16680 16680 0
241 20250321 153200 417042610 16680 16680 16680 16680 0
242 20250321 153100 417042610 16680 16680 16680 16680 242
243 20250321 153000 417042610 16680 16680 16680 16680 242
244 20250321 152900 413006050 16680 16680 16680 16680 0
245 20250321 152800 413006050 16680 16680 16680 16680 0
246 20250321 152700 413006050 16680 16680 16680 16680 0
247 20250321 152600 413006050 16680 16680 16680 16680 0
248 20250321 152500 413006050 16680 16680 16680 16680 0
249 20250321 152400 413006050 16680 16680 16680 16680 0
250 20250321 152300 413006050 16680 16680 16680 16680 0
251 20250321 152200 413006050 16680 16680 16680 16680 0
252 20250321 152100 413006050 16680 16680 16680 16680 0
253 20250321 152000 413006050 16680 16680 16680 16680 0
254 20250321 151900 413006050 16680 16650 16680 16650 105
255 20250321 151800 411256930 16650 16650 16680 16650 130
256 20250321 151700 409092030 16660 16690 16690 16660 101
257 20250321 151600 407409040 16650 16680 16690 16650 1233
258 20250321 151500 386850590 16650 16650 16690 16650 243
259 20250321 151400 382804400 16690 16670 16690 16650 71
260 20250321 151300 381621330 16660 16660 16680 16660 43
261 20250321 151200 380904830 16680 16690 16690 16660 33
262 20250321 151100 380354680 16660 16670 16690 16660 146
263 20250321 151000 377921300 16670 16690 16700 16670 111
264 20250321 150900 376069150 16690 16690 16690 16690 14
265 20250321 150800 375835490 16690 16680 16690 16680 9
266 20250321 150700 375685290 16690 16690 16690 16680 14
267 20250321 150600 375451640 16690 16670 16690 16670 30
268 20250321 150500 374951430 16680 16690 16690 16680 14
269 20250321 150400 374717850 16690 16680 16690 16680 10
270 20250321 150300 374550960 16680 16680 16680 16680 9
271 20250321 150200 374400840 16680 16690 16690 16680 15
272 20250321 150100 374150560 16690 16680 16690 16680 7
273 20250321 150000 374033760 16680 16680 16680 16680 18
274 20250321 145900 373733520 16680 16690 16690 16680 45
275 20250321 145800 372982500 16690 16690 16690 16680 13
276 20250321 145700 372765540 16690 16690 16690 16690 6
277 20250321 145600 372665400 16690 16690 16690 16690 7
278 20250321 145500 372548570 16690 16680 16690 16680 13
279 20250321 145400 372331620 16670 16665 16670 16665 21
280 20250321 145300 371981575 16665 16665 16665 16660 16
281 20250321 145200 371714945 16660 16665 16665 16660 27
282 20250321 145100 371265080 16665 16665 16665 16665 62
283 20250321 145000 370231850 16660 16665 16665 16660 8
284 20250321 144900 370098540 16665 16660 16665 16660 100
285 20250321 144800 368432295 16665 16660 16665 16660 15
286 20250321 144700 368182330 16665 16660 16665 16660 7
287 20250321 144600 368065680 16665 16665 16665 16665 29
288 20250321 144500 367582395 16665 16660 16665 16660 8
289 20250321 144400 367449085 16665 16660 16665 16660 24
290 20250321 144300 367049130 16665 16665 16665 16665 12
291 20250321 144200 366849150 16665 16670 16670 16665 8
292 20250321 144100 366715825 16675 16675 16675 16675 46
293 20250321 144000 365948775 16675 16675 16675 16675 6
294 20250321 143900 365848725 16675 16680 16680 16675 13
295 20250321 143800 365631915 16680 16685 16685 16680 10
296 20250321 143700 365465085 16685 16685 16685 16685 6
297 20250321 143600 365364975 16685 16685 16685 16680 15
298 20250321 143500 365114710 16690 16690 16690 16690 8
299 20250321 143400 364981190 16690 16690 16690 16690 13
300 20250321 143300 364764220 16690 16690 16690 16690 67
301 20250321 143200 363645990 16680 16665 16680 16665 73
302 20250321 143100 362428890 16665 16665 16665 16665 7
303 20250321 143000 362312235 16665 16665 16665 16665 6
304 20250321 142900 362212245 16690 16690 16690 16690 13
305 20250321 142800 361995275 16690 16690 16690 16690 6
306 20250321 142700 361895135 16650 16690 16700 16650 26
307 20250321 142600 361461655 16640 16690 16690 16640 172
308 20250321 142500 358597975 16680 16680 16680 16680 10
309 20250321 142400 358431175 16680 16690 16690 16680 7
310 20250321 142300 358314355 16690 16690 16690 16690 6
311 20250321 142200 358214215 16690 16690 16690 16690 82
312 20250321 142100 356845635 16690 16695 16695 16690 2
313 20250321 142000 356812250 16690 16690 16690 16690 0
314 20250321 141900 356812250 16690 16690 16690 16690 2
315 20250321 141800 356778870 16700 16700 16700 16700 2
316 20250321 141700 356745470 16680 16680 16680 16680 0
317 20250321 141600 356745470 16680 16680 16690 16680 44
318 20250321 141500 356011540 16670 16660 16670 16660 309
319 20250321 141400 350861040 16660 16660 16660 16660 6
320 20250321 141300 350761080 16660 16670 16670 16660 14
321 20250321 141200 350527770 16660 16670 16670 16660 106
322 20250321 141100 348761750 16670 16670 16670 16670 7
323 20250321 141000 348645060 16670 16680 16680 16670 22
324 20250321 140900 348278260 16690 16680 16690 16680 12
325 20250321 140800 348078030 16690 16690 16690 16690 12
326 20250321 140700 347877750 16680 16680 16680 16680 2
327 20250321 140600 347844390 16680 16680 16680 16680 0
328 20250321 140500 347844390 16680 16680 16680 16680 85
329 20250321 140400 346426590 16680 16680 16680 16680 2
330 20250321 140300 346393230 16680 16680 16680 16680 1
331 20250321 140200 346376550 16690 16680 16690 16680 43
332 20250321 140100 345659260 16680 16690 16690 16680 217
333 20250321 140000 342039630 16690 16690 16690 16690 169
334 20250321 135900 339219020 16690 16690 16690 16690 0
335 20250321 135800 339219020 16690 16690 16690 16690 1
336 20250321 135700 339202330 16700 16700 16700 16700 3
337 20250321 135600 339152230 16690 16690 16690 16690 0
338 20250321 135500 339152230 16690 16700 16700 16690 5
339 20250321 135400 339068750 16700 16700 16700 16700 0
340 20250321 135300 339068750 16700 16700 16700 16700 111
341 20250321 135200 337215050 16700 16700 16700 16700 108
342 20250321 135100 335411450 16690 16690 16690 16690 0
343 20250321 135000 335411450 16690 16690 16690 16690 2
344 20250321 134900 335378070 16690 16690 16690 16690 1
345 20250321 134800 335361380 16690 16690 16690 16690 18
346 20250321 134700 335060960 16680 16680 16680 16680 2
347 20250321 134600 335027600 16680 16680 16680 16680 19
348 20250321 134500 334710680 16670 16670 16670 16670 0
349 20250321 134400 334710680 16670 16670 16670 16670 2
350 20250321 134300 334677340 16670 16670 16670 16670 1
351 20250321 134200 334660670 16660 16660 16660 16660 0
352 20250321 134100 334660670 16660 16660 16660 16660 2
353 20250321 134000 334627350 16660 16640 16660 16640 727
354 20250321 133900 322517010 16630 16630 16630 16630 15
355 20250321 133800 322267560 16630 16650 16660 16630 528
356 20250321 133700 313473740 16630 16630 16630 16630 14
357 20250321 133600 313240920 16630 16630 16630 16630 28
358 20250321 133500 312775280 16640 16640 16640 16630 31
359 20250321 133400 312259580 16650 16670 16670 16640 256
360 20250321 133300 307996080 16670 16670 16670 16670 14
361 20250321 133200 307762700 16670 16670 16670 16670 30
362 20250321 133100 307262600 16670 16670 16670 16670 14
363 20250321 133000 307029220 16670 16680 16680 16670 47
364 20250321 132900 306245540 16670 16670 16680 16670 46
365 20250321 132800 305478550 16670 16670 16670 16670 29
366 20250321 132700 304995120 16670 16670 16670 16670 0
367 20250321 132600 304995120 16670 16660 16670 16660 26
368 20250321 132500 304561760 16660 16660 16660 16660 6
369 20250321 132400 304461800 16660 16660 16660 16660 16
370 20250321 132300 304195240 16660 16680 16680 16660 43
371 20250321 132200 303478460 16660 16670 16670 16660 57
372 20250321 132100 302528350 16660 16660 16660 16660 5
373 20250321 132000 302445050 16660 16660 16660 16660 5
374 20250321 131900 302361750 16660 16660 16660 16660 3
375 20250321 131800 302311770 16660 16660 16660 16660 10
376 20250321 131700 302145170 16660 16670 16670 16660 8
377 20250321 131600 302011870 16670 16670 16670 16660 64
378 20250321 131500 300945030 16660 16660 16670 16660 8
379 20250321 131400 300811720 16670 16680 16680 16670 129
380 20250321 131300 298660030 16680 16680 16680 16680 4
381 20250321 131200 298593310 16680 16680 16680 16680 7
382 20250321 131100 298476550 16680 16680 16680 16680 7
383 20250321 131000 298359790 16680 16680 16680 16680 63
384 20250321 130900 297308950 16680 16680 16680 16680 2
385 20250321 130800 297275590 16690 16690 16690 16690 2
386 20250321 130700 297242210 16680 16680 16680 16680 0
387 20250321 130600 297242210 16680 16680 16680 16680 3
388 20250321 130500 297192170 16680 16690 16690 16680 9
389 20250321 130400 297042040 16690 16700 16700 16690 127
390 20250321 130300 294921160 16700 16700 16700 16700 0
391 20250321 130200 294921160 16700 16700 16700 16700 16
392 20250321 130100 294653960 16720 16720 16720 16720 1
393 20250321 130000 294637240 16720 16710 16720 16710 56
394 20250321 125900 293701460 16710 16710 16710 16710 0
395 20250321 125800 293701460 16710 16710 16710 16710 0
396 20250321 125700 293701460 16710 16720 16720 16710 5
397 20250321 125600 293617890 16720 16720 16720 16720 0
398 20250321 125500 293617890 16720 16720 16720 16720 3
399 20250321 125400 293567730 16710 16710 16710 16710 10
400 20250321 125300 293400630 16710 16710 16710 16710 0
401 20250321 125200 293400630 16710 16710 16710 16710 22
402 20250321 125100 293033010 16720 16750 16750 16720 58
403 20250321 125000 292063170 16750 16730 16750 16730 21
404 20250321 124900 291711800 16770 16770 16770 16770 0
405 20250321 124800 291711800 16770 16770 16770 16770 0
406 20250321 124700 291711800 16770 16730 16770 16730 41
407 20250321 124600 291025760 16750 16750 16750 16750 0
408 20250321 124500 291025760 16750 16750 16750 16750 1
409 20250321 124400 291009010 16720 16720 16720 16720 0
410 20250321 124300 291009010 16720 16720 16720 16720 0
411 20250321 124200 291009010 16720 16730 16730 16720 200
412 20250321 124100 287663910 16730 16730 16730 16730 19
413 20250321 124000 287346040 16730 16720 16730 16720 4
414 20250321 123900 287279140 16770 16730 16770 16730 300
415 20250321 123800 282251200 16720 16720 16720 16720 0
416 20250321 123700 282251200 16720 16720 16720 16720 2
417 20250321 123600 282217760 16740 16740 16740 16740 5
418 20250321 123500 282134060 16740 16720 16740 16720 22
419 20250321 123400 281766180 16720 16720 16720 16720 0
420 20250321 123300 281766180 16720 16720 16720 16720 0
421 20250321 123200 281766180 16720 16720 16720 16720 26
422 20250321 123100 281331460 16710 16710 16710 16710 3
423 20250321 123000 281281330 16720 16720 16720 16720 3
424 20250321 122900 281231170 16710 16710 16710 16710 0
425 20250321 122800 281231170 16710 16710 16710 16710 8
426 20250321 122700 281097490 16720 16720 16720 16720 0
427 20250321 122600 281097490 16720 16720 16720 16720 0
428 20250321 122500 281097490 16720 16720 16720 16720 128
429 20250321 122400 278957330 16720 16720 16720 16720 0
430 20250321 122300 278957330 16720 16720 16720 16720 1
431 20250321 122200 278940610 16740 16740 16740 16740 1
432 20250321 122100 278923870 16730 16710 16730 16710 54
433 20250321 122000 278021120 16710 16700 16710 16700 4
434 20250321 121900 277954300 16710 16710 16710 16710 0
435 20250321 121800 277954300 16710 16710 16710 16710 33
436 20250321 121700 277402870 16710 16720 16720 16710 53
437 20250321 121600 276516740 16720 16720 16720 16720 0
438 20250321 121500 276516740 16720 16710 16720 16710 86
439 20250321 121400 275079650 16710 16710 16710 16710 34
440 20250321 121300 274511510 16720 16720 16720 16720 34
441 20250321 121200 273943030 16750 16750 16750 16750 0
442 20250321 121100 273943030 16750 16750 16750 16750 0
443 20250321 121000 273943030 16750 16740 16750 16740 6
444 20250321 120900 273842550 16730 16720 16730 16720 52
445 20250321 120800 272973090 16750 16750 16750 16750 0
446 20250321 120700 272973090 16750 16750 16750 16750 0
447 20250321 120600 272973090 16750 16750 16750 16750 0
448 20250321 120500 272973090 16750 16750 16750 16750 0
449 20250321 120400 272973090 16750 16750 16750 16750 1
450 20250321 120300 272956340 16750 16720 16750 16720 150
451 20250321 120200 270445540 16720 16720 16720 16720 34
452 20250321 120100 269877060 16730 16730 16730 16720 43
453 20250321 120000 269157970 16730 16730 16730 16730 4
454 20250321 115900 269091050 16720 16730 16730 16720 3
455 20250321 115800 269040880 16720 16720 16720 16720 0
456 20250321 115700 269040880 16720 16720 16720 16720 131
457 20250321 115600 266850560 16740 16740 16740 16740 19
458 20250321 115500 266532500 16740 16740 16740 16740 4
459 20250321 115400 266465540 16740 16700 16740 16700 195
460 20250321 115300 263208950 16700 16700 16700 16700 16
461 20250321 115200 262941750 16720 16720 16720 16720 0
462 20250321 115100 262941750 16720 16720 16720 16720 0
463 20250321 115000 262941750 16720 16710 16720 16710 104
464 20250321 114900 261203120 16730 16730 16730 16730 1
465 20250321 114800 261186390 16730 16700 16730 16700 15
466 20250321 114700 260935740 16700 16700 16700 16700 5
467 20250321 114600 260852240 16700 16700 16700 16700 68
468 20250321 114500 259716640 16700 16700 16700 16700 149
469 20250321 114400 257228340 16700 16700 16700 16700 0
470 20250321 114300 257228340 16700 16700 16700 16700 0
471 20250321 114200 257228340 16700 16700 16700 16700 2
472 20250321 114100 257194940 16700 16700 16700 16700 0
473 20250321 114000 257194940 16700 16690 16700 16690 73
474 20250321 113900 255976150 16680 16680 16680 16680 2
475 20250321 113800 255942790 16690 16690 16690 16690 1
476 20250321 113700 255926100 16700 16700 16700 16700 0
477 20250321 113600 255926100 16700 16700 16700 16700 0
478 20250321 113500 255926100 16700 16700 16700 16700 3
479 20250321 113400 255876000 16690 16700 16700 16690 244
480 20250321 113300 251801530 16700 16710 16710 16700 14
481 20250321 113200 251567610 16710 16710 16710 16710 1
482 20250321 113100 251550900 16710 16710 16710 16710 17
483 20250321 113000 251266830 16710 16720 16720 16710 5
484 20250321 112900 251183260 16710 16710 16710 16710 0
485 20250321 112800 251183260 16710 16720 16720 16710 24
486 20250321 112700 250781990 16750 16750 16750 16750 0
487 20250321 112600 250781990 16750 16750 16750 16750 0
488 20250321 112500 250781990 16750 16710 16750 16710 10
489 20250321 112400 250614680 16720 16720 16720 16720 0
490 20250321 112300 250614680 16720 16720 16720 16720 60
491 20250321 112200 249611480 16690 16700 16710 16690 377
492 20250321 112100 243315390 16710 16700 16710 16700 130
493 20250321 112000 241144080 16700 16700 16700 16700 4
494 20250321 111900 241077280 16690 16690 16690 16690 1
495 20250321 111800 241060590 16700 16700 16700 16700 0
496 20250321 111700 241060590 16700 16690 16700 16690 92
497 20250321 111600 239525090 16690 16680 16690 16680 3
498 20250321 111500 239475040 16690 16680 16690 16680 18
499 20250321 111400 239174770 16710 16710 16710 16710 0
500 20250321 111300 239174770 16710 16710 16710 16710 0
501 20250321 111200 239174770 16710 16710 16710 16710 9
502 20250321 111100 239024380 16690 16700 16700 16690 4
503 20250321 111000 238957600 16730 16730 16730 16710 88
504 20250321 110900 237485490 16760 16730 16760 16730 7
505 20250321 110800 237368310 16720 16690 16720 16690 208
506 20250321 110700 233891030 16680 16680 16680 16680 50
507 20250321 110600 233057030 16660 16660 16660 16660 1
508 20250321 110500 233040370 16650 16650 16650 16650 0
509 20250321 110400 233040370 16650 16650 16650 16650 58
510 20250321 110300 232074670 16740 16740 16740 16740 0
511 20250321 110200 232074670 16740 16740 16740 16740 0
512 20250321 110100 232074670 16740 16700 16740 16700 2
513 20250321 110000 232041230 16700 16670 16700 16670 16
514 20250321 105900 231774350 16670 16670 16670 16670 34
515 20250321 105800 231207570 16670 16660 16670 16660 63
516 20250321 105700 230157980 16660 16660 16660 16660 1
517 20250321 105600 230141320 16600 16660 16660 16600 963
518 20250321 105500 214145750 16650 16650 16650 16650 0
519 20250321 105400 214145750 16650 16650 16650 16650 10
520 20250321 105300 213979250 16680 16650 16680 16650 2
521 20250321 105200 213945920 16690 16690 16690 16690 1
522 20250321 105100 213929230 16670 16650 16670 16630 125
523 20250321 105000 211848300 16650 16650 16650 16640 336
524 20250321 104900 206254230 16650 16650 16650 16650 0
525 20250321 104800 206254230 16650 16650 16650 16650 1
526 20250321 104700 206237580 16630 16630 16630 16630 0
527 20250321 104600 206237580 16630 16650 16650 16630 565
528 20250321 104500 196840460 16640 16660 16700 16640 46
529 20250321 104400 196073600 16650 16650 16650 16650 0
530 20250321 104300 196073600 16650 16650 16650 16650 0
531 20250321 104200 196073600 16650 16660 16660 16650 3
532 20250321 104100 196023640 16700 16700 16700 16700 0
533 20250321 104000 196023640 16700 16700 16700 16700 0
534 20250321 103900 196023640 16700 16650 16700 16650 39
535 20250321 103800 195373740 16650 16660 16660 16650 18
536 20250321 103700 195074030 16660 16660 16660 16660 183
537 20250321 103600 192025250 16700 16700 16700 16700 20
538 20250321 103500 191691250 16750 16680 16750 16680 170
539 20250321 103400 188849000 16650 16650 16650 16650 0
540 20250321 103300 188849000 16650 16630 16650 16630 361
541 20250321 103200 182841970 16630 16630 16630 16630 173
542 20250321 103100 179964980 16630 16600 16630 16600 414
543 20250321 103000 173088450 16620 16620 16620 16620 1
544 20250321 102900 173071830 16630 16630 16630 16630 4
545 20250321 102800 173005310 16630 16630 16630 16630 104
546 20250321 102700 171275790 16620 16620 16620 16620 101
547 20250321 102600 169597170 16620 16610 16620 16610 101
548 20250321 102500 167919340 16610 16610 16610 16610 0
549 20250321 102400 167919340 16610 16610 16610 16610 0
550 20250321 102300 167919340 16610 16610 16610 16610 1
551 20250321 102200 167902730 16590 16590 16590 16590 10
552 20250321 102100 167736830 16590 16590 16590 16590 0
553 20250321 102000 167736830 16590 16590 16590 16590 0
554 20250321 101900 167736830 16590 16600 16600 16590 58
555 20250321 101800 166774540 16610 16630 16630 16610 94
556 20250321 101700 165213150 16630 16630 16630 16630 0
557 20250321 101600 165213150 16630 16630 16630 16630 1
558 20250321 101500 165196520 16620 16620 16620 16620 0
559 20250321 101400 165196520 16620 16600 16620 16600 651
560 20250321 101300 154387530 16590 16590 16590 16590 0
561 20250321 101200 154387530 16590 16590 16590 16590 75
562 20250321 101100 153143280 16580 16580 16580 16580 53
563 20250321 101000 152264540 16590 16590 16590 16590 14
564 20250321 100900 152032280 16590 16580 16590 16580 26
565 20250321 100800 151601170 16580 16570 16580 16570 94
566 20250321 100700 150043000 16580 16570 16580 16570 37
567 20250321 100600 149429890 16570 16570 16570 16570 60
568 20250321 100500 148435690 16560 16570 16570 16560 108
569 20250321 100400 146646860 16560 16570 16570 16560 146
570 20250321 100300 144227800 16580 16580 16580 16560 388
571 20250321 100200 137795280 16580 16600 16600 16580 266
572 20250321 100100 133380600 16610 16630 16630 16600 816
573 20250321 100000 119825700 16630 16640 16640 16630 408
574 20250321 095900 113037260 16640 16640 16640 16640 0
575 20250321 095800 113037260 16640 16660 16660 16640 568
576 20250321 095700 103579070 16660 16670 16670 16660 50
577 20250321 095600 102746060 16660 16660 16660 16660 0
578 20250321 095500 102746060 16660 16690 16690 16660 53
579 20250321 095400 101863050 16660 16660 16660 16660 0
580 20250321 095300 101863050 16660 16660 16660 16660 315
581 20250321 095200 96615150 16670 16670 16670 16670 11
582 20250321 095100 96431780 16680 16680 16680 16680 11
583 20250321 095000 96248300 16690 16690 16690 16690 0
584 20250321 094900 96248300 16690 16690 16690 16690 10
585 20250321 094800 96081400 16680 16700 16700 16680 2
586 20250321 094700 96048020 16660 16690 16690 16660 99
587 20250321 094600 94398630 16670 16680 16720 16670 502
588 20250321 094500 86030230 16720 16690 16720 16670 526
589 20250321 094400 77254320 16680 16700 16700 16680 109
590 20250321 094300 75435280 16690 16690 16690 16690 1
591 20250321 094200 75418590 16690 16700 16700 16690 515
592 20250321 094100 66818940 16700 16730 16730 16700 100
593 20250321 094000 65147440 16700 16700 16700 16700 0
594 20250321 093900 65147440 16700 16700 16700 16700 20
595 20250321 093800 64813440 16690 16690 16690 16690 0
596 20250321 093700 64813440 16690 16690 16690 16690 0
597 20250321 093600 64813440 16690 16690 16690 16690 0
598 20250321 093500 64813440 16690 16690 16690 16690 0
599 20250321 093400 64813440 16690 16690 16690 16690 0
600 20250321 093300 64813440 16690 16690 16690 16690 5
601 20250321 093200 64729990 16740 16730 16740 16730 30
602 20250321 093100 64228000 16730 16730 16730 16730 30
603 20250321 093000 63726100 16730 16680 16730 16670 16
604 20250321 092900 63459280 16670 16690 16690 16670 80
605 20250321 092800 62125560 16680 16690 16690 16670 227
606 20250321 092700 58339310 16680 16740 16750 16680 120
607 20250321 092600 56331310 16670 16680 16680 16670 359
608 20250321 092500 50345980 16670 16690 16690 16670 693
609 20250321 092400 38788890 16690 16700 16720 16690 57
610 20250321 092300 37837400 16700 16700 16740 16700 512
611 20250321 092200 29286410 16710 16720 16720 16710 538
612 20250321 092100 20293220 16730 16720 16730 16720 152
613 20250321 092000 17750770 16730 16730 16730 16730 0
614 20250321 091900 17750770 16730 16760 16760 16730 80
615 20250321 091800 16412310 16820 16820 16820 16820 5
616 20250321 091700 16328210 16820 16820 16820 16820 0
617 20250321 091600 16328210 16820 16740 16820 16740 2
618 20250321 091500 16294650 16730 16750 16760 16730 4
619 20250321 091400 16227670 16720 16720 16720 16720 0
620 20250321 091300 16227670 16720 16720 16720 16720 27
621 20250321 091200 15776230 16720 16730 16740 16720 217
622 20250321 091100 12145980 16720 16720 16720 16720 0
623 20250321 091000 12145980 16720 16740 16740 16720 120
624 20250321 090900 10138030 16740 16780 16780 16740 122
625 20250321 090800 8094450 16800 16800 16800 16800 10
626 20250321 090700 7926450 16880 16890 16890 16760 44
627 20250321 090600 7185380 16900 16890 16900 16890 113
628 20250321 090500 5276290 16740 16740 16740 16740 0
629 20250321 090400 5276290 16740 16790 16790 16740 230
630 20250321 090300 1415060 16800 16900 16900 16800 7
631 20250321 090200 1296860 16790 16880 16880 16790 39
632 20250321 090100 639340 16880 16880 16880 16880 0
633 20250321 090000 639340 16880 16780 16880 16780 38