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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

662
084010/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200000,392209755,16050,16050,16050,16050,276
20250318,195900,392209755,16050,16050,16050,16050,0
20250318,195800,392209755,16050,16050,16050,16050,0
20250318,195700,392209755,16050,16050,16050,16050,0
20250318,195600,392209755,16050,16050,16050,16050,0
20250318,195500,392209755,16050,16050,16050,16050,0
20250318,195400,392209755,16050,16050,16050,16050,0
20250318,195300,392209755,16050,16050,16050,16050,0
20250318,195200,392209755,16050,16050,16050,16050,0
20250318,195100,392209755,16050,16050,16050,16050,0
20250318,195000,392209755,16050,16050,16050,16050,0
20250318,194900,392209755,16050,16050,16050,16050,0
20250318,194800,392209755,16050,16050,16050,16050,0
20250318,194700,392209755,16050,16050,16050,16050,0
20250318,194600,392209755,16050,16050,16050,16050,0
20250318,194500,392209755,16050,16050,16050,16050,0
20250318,194400,392209755,16050,16050,16050,16050,0
20250318,194300,392209755,16050,16050,16050,16050,0
20250318,194200,392209755,16050,16050,16050,16050,0
20250318,194100,392209755,16050,16050,16050,16050,0
20250318,194000,392209755,16050,16050,16050,16050,0
20250318,193900,392209755,16050,16050,16050,16050,0
20250318,193800,392209755,16050,16050,16050,16050,0
20250318,193700,392209755,16050,16050,16050,16050,0
20250318,193600,392209755,16050,16050,16050,16050,0
20250318,193500,392209755,16050,16050,16050,16050,0
20250318,193400,392209755,16050,16050,16050,16050,0
20250318,193300,392209755,16050,16050,16050,16050,0
20250318,193200,392209755,16050,16050,16050,16050,0
20250318,193100,392209755,16050,16050,16050,16050,0
20250318,193000,392209755,16050,16050,16050,16050,276
20250318,192900,392209755,16050,16050,16050,16050,0
20250318,192800,392209755,16050,16050,16050,16050,0
20250318,192700,392209755,16050,16050,16050,16050,0
20250318,192600,392209755,16050,16050,16050,16050,0
20250318,192500,392209755,16050,16050,16050,16050,0
20250318,192400,392209755,16050,16050,16050,16050,0
20250318,192300,392209755,16050,16050,16050,16050,0
20250318,192200,392209755,16050,16050,16050,16050,0
20250318,192100,392209755,16050,16050,16050,16050,0
20250318,192000,392209755,16050,16050,16050,16050,0
20250318,191900,392209755,16050,16050,16050,16050,0
20250318,191800,392209755,16050,16050,16050,16050,0
20250318,191700,392209755,16050,16050,16050,16050,0
20250318,191600,392209755,16050,16050,16050,16050,0
20250318,191500,392209755,16050,16050,16050,16050,0
20250318,191400,392209755,16050,16050,16050,16050,0
20250318,191300,392209755,16050,16050,16050,16050,0
20250318,191200,392209755,16050,16050,16050,16050,0
20250318,191100,392209755,16050,16050,16050,16050,0
20250318,191000,392209755,16050,16050,16050,16050,0
20250318,190900,392209755,16050,16050,16050,16050,0
20250318,190800,392209755,16050,16050,16050,16050,0
20250318,190700,392209755,16050,16050,16050,16050,0
20250318,190600,392209755,16050,16050,16050,16050,0
20250318,190500,392209755,16050,16050,16050,16050,0
20250318,190400,392209755,16050,16050,16050,16050,0
20250318,190300,392209755,16050,16050,16050,16050,0
20250318,190200,392209755,16050,16050,16050,16050,0
20250318,190100,392209755,16050,16050,16050,16050,0
20250318,190000,392209755,16050,16050,16050,16050,276
20250318,185900,392209755,16050,16050,16050,16050,0
20250318,185800,392209755,16050,16050,16050,16050,0
20250318,185700,392209755,16050,16050,16050,16050,0
20250318,185600,392209755,16050,16050,16050,16050,0
20250318,185500,392209755,16050,16050,16050,16050,0
20250318,185400,392209755,16050,16050,16050,16050,0
20250318,185300,392209755,16050,16050,16050,16050,0
20250318,185200,392209755,16050,16050,16050,16050,0
20250318,185100,392209755,16050,16050,16050,16050,0
20250318,185000,392209755,16050,16050,16050,16050,0
20250318,184900,392209755,16050,16050,16050,16050,0
20250318,184800,392209755,16050,16050,16050,16050,0
20250318,184700,392209755,16050,16050,16050,16050,0
20250318,184600,392209755,16050,16050,16050,16050,0
20250318,184500,392209755,16050,16050,16050,16050,0
20250318,184400,392209755,16050,16050,16050,16050,0
20250318,184300,392209755,16050,16050,16050,16050,0
20250318,184200,392209755,16050,16050,16050,16050,0
20250318,184100,392209755,16050,16050,16050,16050,0
20250318,184000,392209755,16050,16050,16050,16050,0
20250318,183900,392209755,16050,16050,16050,16050,0
20250318,183800,392209755,16050,16050,16050,16050,0
20250318,183700,392209755,16050,16050,16050,16050,0
20250318,183600,392209755,16050,16050,16050,16050,0
20250318,183500,392209755,16050,16050,16050,16050,0
20250318,183400,392209755,16050,16050,16050,16050,0
20250318,183300,392209755,16050,16050,16050,16050,0
20250318,183200,392209755,16050,16050,16050,16050,0
20250318,183100,392209755,16050,16050,16050,16050,0
20250318,183000,392209755,16050,16050,16050,16050,276
20250318,182900,392209755,16050,16050,16050,16050,0
20250318,182800,392209755,16050,16050,16050,16050,0
20250318,182700,392209755,16050,16050,16050,16050,0
20250318,182600,392209755,16050,16050,16050,16050,0
20250318,182500,392209755,16050,16050,16050,16050,0
20250318,182400,392209755,16050,16050,16050,16050,0
20250318,182300,392209755,16050,16050,16050,16050,0
20250318,182200,392209755,16050,16050,16050,16050,0
20250318,182100,392209755,16050,16050,16050,16050,0
20250318,182000,392209755,16050,16050,16050,16050,0
20250318,181900,392209755,16050,16050,16050,16050,0
20250318,181800,392209755,16050,16050,16050,16050,0
20250318,181700,392209755,16050,16050,16050,16050,0
20250318,181600,392209755,16050,16050,16050,16050,0
20250318,181500,392209755,16050,16050,16050,16050,0
20250318,181400,392209755,16050,16050,16050,16050,0
20250318,181300,392209755,16050,16050,16050,16050,0
20250318,181200,392209755,16050,16050,16050,16050,0
20250318,181100,392209755,16050,16050,16050,16050,0
20250318,181000,392209755,16050,16050,16050,16050,0
20250318,180900,392209755,16050,16050,16050,16050,0
20250318,180800,392209755,16050,16050,16050,16050,0
20250318,180700,392209755,16050,16050,16050,16050,0
20250318,180600,392209755,16050,16050,16050,16050,0
20250318,180500,392209755,16050,16050,16050,16050,0
20250318,180400,392209755,16050,16050,16050,16050,0
20250318,180300,392209755,16050,16050,16050,16050,0
20250318,180200,392209755,16050,16050,16050,16050,0
20250318,180100,392209755,16050,16050,16050,16050,0
20250318,180000,392209755,16050,16050,16050,16050,276
20250318,175900,392209755,16050,16050,16050,16050,0
20250318,175800,392209755,16050,16050,16050,16050,0
20250318,175700,392209755,16050,16050,16050,16050,0
20250318,175600,392209755,16050,16050,16050,16050,0
20250318,175500,392209755,16050,16050,16050,16050,0
20250318,175400,392209755,16050,16050,16050,16050,0
20250318,175300,392209755,16050,16050,16050,16050,0
20250318,175200,392209755,16050,16050,16050,16050,0
20250318,175100,392209755,16050,16050,16050,16050,0
20250318,175000,392209755,16050,16050,16050,16050,0
20250318,174900,392209755,16050,16050,16050,16050,0
20250318,174800,392209755,16050,16050,16050,16050,0
20250318,174700,392209755,16050,16050,16050,16050,0
20250318,174600,392209755,16050,16050,16050,16050,0
20250318,174500,392209755,16050,16050,16050,16050,0
20250318,174400,392209755,16050,16050,16050,16050,0
20250318,174300,392209755,16050,16050,16050,16050,0
20250318,174200,392209755,16050,16050,16050,16050,0
20250318,174100,392209755,16050,16050,16050,16050,0
20250318,174000,392209755,16050,16050,16050,16050,0
20250318,173900,392209755,16050,16050,16050,16050,0
20250318,173800,392209755,16050,16050,16050,16050,0
20250318,173700,392209755,16050,16050,16050,16050,0
20250318,173600,392209755,16050,16050,16050,16050,0
20250318,173500,392209755,16050,16050,16050,16050,0
20250318,173400,392209755,16050,16050,16050,16050,0
20250318,173300,392209755,16050,16050,16050,16050,0
20250318,173200,392209755,16050,16050,16050,16050,0
20250318,173100,392209755,16050,16050,16050,16050,0
20250318,173000,392209755,16050,16050,16050,16050,276
20250318,172900,392209755,16050,16050,16050,16050,0
20250318,172800,392209755,16050,16050,16050,16050,0
20250318,172700,392209755,16050,16050,16050,16050,0
20250318,172600,392209755,16050,16050,16050,16050,0
20250318,172500,392209755,16050,16050,16050,16050,0
20250318,172400,392209755,16050,16050,16050,16050,0
20250318,172300,392209755,16050,16050,16050,16050,0
20250318,172200,392209755,16050,16050,16050,16050,0
20250318,172100,392209755,16050,16050,16050,16050,0
20250318,172000,392209755,16050,16050,16050,16050,0
20250318,171900,392209755,16050,16050,16050,16050,0
20250318,171800,392209755,16050,16050,16050,16050,0
20250318,171700,392209755,16050,16050,16050,16050,0
20250318,171600,392209755,16050,16050,16050,16050,0
20250318,171500,392209755,16050,16050,16050,16050,0
20250318,171400,392209755,16050,16050,16050,16050,0
20250318,171300,392209755,16050,16050,16050,16050,0
20250318,171200,392209755,16050,16050,16050,16050,0
20250318,171100,392209755,16050,16050,16050,16050,0
20250318,171000,392209755,16050,16050,16050,16050,0
20250318,170900,392209755,16050,16050,16050,16050,0
20250318,170800,392209755,16050,16050,16050,16050,0
20250318,170700,392209755,16050,16050,16050,16050,0
20250318,170600,392209755,16050,16050,16050,16050,0
20250318,170500,392209755,16050,16050,16050,16050,0
20250318,170400,392209755,16050,16050,16050,16050,0
20250318,170300,392209755,16050,16050,16050,16050,0
20250318,170200,392209755,16050,16050,16050,16050,0
20250318,170100,392209755,16050,16050,16050,16050,0
20250318,170000,392209755,16050,16050,16050,16050,276
20250318,165900,392209755,16050,16050,16050,16050,0
20250318,165800,392209755,16050,16050,16050,16050,0
20250318,165700,392209755,16050,16050,16050,16050,0
20250318,165600,392209755,16050,16050,16050,16050,0
20250318,165500,392209755,16050,16050,16050,16050,0
20250318,165400,392209755,16050,16050,16050,16050,0
20250318,165300,392209755,16050,16050,16050,16050,0
20250318,165200,392209755,16050,16050,16050,16050,0
20250318,165100,392209755,16050,16050,16050,16050,0
20250318,165000,392209755,16050,16050,16050,16050,0
20250318,164900,392209755,16050,16050,16050,16050,0
20250318,164800,392209755,16050,16050,16050,16050,0
20250318,164700,392209755,16050,16050,16050,16050,0
20250318,164600,392209755,16050,16050,16050,16050,0
20250318,164500,392209755,16050,16050,16050,16050,0
20250318,164400,392209755,16050,16050,16050,16050,0
20250318,164300,392209755,16050,16050,16050,16050,0
20250318,164200,392209755,16050,16050,16050,16050,0
20250318,164100,392209755,16050,16050,16050,16050,0
20250318,164000,392209755,16050,16050,16050,16050,0
20250318,163900,392209755,16050,16050,16050,16050,0
20250318,163800,392209755,16050,16050,16050,16050,0
20250318,163700,392209755,16050,16050,16050,16050,0
20250318,163600,392209755,16050,16050,16050,16050,0
20250318,163500,392209755,16050,16050,16050,16050,0
20250318,163400,392209755,16050,16050,16050,16050,0
20250318,163300,392209755,16050,16050,16050,16050,0
20250318,163200,392209755,16050,16050,16050,16050,0
20250318,163100,392209755,16050,16050,16050,16050,0
20250318,163000,392209755,16050,16050,16050,16050,276
20250318,162900,392209755,16050,16050,16050,16050,0
20250318,162800,392209755,16050,16050,16050,16050,0
20250318,162700,392209755,16050,16050,16050,16050,0
20250318,162600,392209755,16050,16050,16050,16050,0
20250318,162500,392209755,16050,16050,16050,16050,0
20250318,162400,392209755,16050,16050,16050,16050,0
20250318,162300,392209755,16050,16050,16050,16050,0
20250318,162200,392209755,16050,16050,16050,16050,0
20250318,162100,392209755,16050,16050,16050,16050,0
20250318,162000,392209755,16050,16050,16050,16050,0
20250318,161900,392209755,16050,16050,16050,16050,0
20250318,161800,392209755,16050,16050,16050,16050,0
20250318,161700,392209755,16050,16050,16050,16050,0
20250318,161600,392209755,16050,16050,16050,16050,0
20250318,161500,392209755,16050,16050,16050,16050,0
20250318,161400,392209755,16050,16050,16050,16050,0
20250318,161300,392209755,16050,16050,16050,16050,0
20250318,161200,392209755,16050,16050,16050,16050,0
20250318,161100,392209755,16050,16050,16050,16050,0
20250318,161000,392209755,16050,16050,16050,16050,0
20250318,160900,392209755,16050,16050,16050,16050,0
20250318,160800,392209755,16050,16050,16050,16050,0
20250318,160700,392209755,16050,16050,16050,16050,0
20250318,160600,392209755,16050,16050,16050,16050,0
20250318,160500,392209755,16050,16050,16050,16050,0
20250318,160400,392209755,16050,16050,16050,16050,0
20250318,160300,392209755,16050,16050,16050,16050,0
20250318,160200,392209755,16050,16050,16050,16050,0
20250318,160100,392209755,16050,16050,16050,16050,0
20250318,160000,392209755,16050,16050,16050,16050,276
20250318,155900,392209755,16050,16050,16050,16050,0
20250318,155800,392209755,16050,16050,16050,16050,0
20250318,155700,392209755,16050,16050,16050,16050,0
20250318,155600,392209755,16050,16050,16050,16050,0
20250318,155500,392209755,16050,16050,16050,16050,0
20250318,155400,392209755,16050,16050,16050,16050,0
20250318,155300,392209755,16050,16050,16050,16050,0
20250318,155200,392209755,16050,16050,16050,16050,0
20250318,155100,392209755,16050,16050,16050,16050,0
20250318,155000,392209755,16050,16050,16050,16050,0
20250318,154900,392209755,16050,16050,16050,16050,0
20250318,154800,392209755,16050,16050,16050,16050,0
20250318,154700,392209755,16050,16050,16050,16050,0
20250318,154600,392209755,16050,16050,16050,16050,0
20250318,154500,392209755,16050,16050,16050,16050,0
20250318,154400,392209755,16050,16050,16050,16050,0
20250318,154300,392209755,16050,16050,16050,16050,0
20250318,154200,392209755,16050,16050,16050,16050,0
20250318,154100,392209755,16050,16050,16050,16050,0
20250318,154000,392209755,16050,16050,16050,16050,0
20250318,153900,392209755,16050,16050,16050,16050,0
20250318,153800,392209755,16050,16050,16050,16050,0
20250318,153700,392209755,16050,16050,16050,16050,0
20250318,153600,392209755,16050,16050,16050,16050,0
20250318,153500,392209755,16050,16050,16050,16050,0
20250318,153400,392209755,16050,16050,16050,16050,0
20250318,153300,392209755,16050,16050,16050,16050,0
20250318,153200,392209755,16050,16050,16050,16050,0
20250318,153100,392209755,16050,16050,16050,16050,0
20250318,153000,392209755,16050,16050,16050,16050,552
20250318,152900,387779955,16050,16050,16050,16050,0
20250318,152800,387779955,16050,16050,16050,16050,0
20250318,152700,387779955,16050,16050,16050,16050,0
20250318,152600,387779955,16050,16050,16050,16050,0
20250318,152500,387779955,16050,16050,16050,16050,0
20250318,152400,387779955,16050,16050,16050,16050,0
20250318,152300,387779955,16050,16050,16050,16050,0
20250318,152200,387779955,16050,16050,16050,16050,0
20250318,152100,387779955,16050,16050,16050,16050,0
20250318,152000,387779955,16050,16050,16050,16050,0
20250318,151900,387779955,16050,16040,16050,16040,115
20250318,151800,385934275,16040,16030,16040,16030,44
20250318,151700,385228525,16050,16000,16050,16000,217
20250318,151600,381751145,16010,15990,16040,15990,88
20250318,151500,380342650,16000,15990,16010,15990,178
20250318,151400,377494330,15990,15990,15990,15990,14
20250318,151300,377270470,15990,15990,15990,15990,17
20250318,151200,376998640,15990,15990,15990,15990,0
20250318,151100,376998640,15990,16000,16000,15990,20
20250318,151000,376678830,15990,15990,16000,15990,21
20250318,150900,376343020,15990,15990,15990,15990,3
20250318,150800,376295050,15990,16000,16000,15990,24
20250318,150700,375911280,15990,15990,15990,15990,0
20250318,150600,375911280,15990,15990,15990,15990,19
20250318,150500,375607470,15990,15990,15990,15990,19
20250318,150400,375303660,15990,15990,15990,15990,11
20250318,150300,375127770,15990,15990,15990,15990,31
20250318,150200,374632080,15990,15990,15990,15990,0
20250318,150100,374632080,15990,15990,15990,15990,19
20250318,150000,374328270,15990,15990,15990,15990,14
20250318,145900,374104410,15990,15990,15990,15990,0
20250318,145800,374104410,15990,15990,15990,15990,18
20250318,145700,373816590,15990,15990,15990,15990,36
20250318,145600,373240950,15990,15990,15990,15990,2
20250318,145500,373208970,15990,15990,15990,15990,19
20250318,145400,372905160,15990,15990,15990,15990,13
20250318,145300,372697290,15990,15990,15990,15990,17
20250318,145200,372425460,15990,15990,15990,15990,16
20250318,145100,372169620,15990,15990,15990,15990,1
20250318,145000,372153630,15990,15990,15990,15990,17
20250318,144900,371881800,15990,15990,15990,15990,16
20250318,144800,371625960,15990,15980,15990,15980,25
20250318,144700,371226260,15990,15990,15990,15990,12
20250318,144600,371034380,15990,15990,15990,15990,66
20250318,144500,369979040,15990,15990,15990,15990,19
20250318,144400,369675230,16000,16000,16000,16000,0
20250318,144300,369675230,16000,15990,16010,15990,38
20250318,144200,369067570,15990,16000,16000,15980,37
20250318,144100,368475930,16010,16010,16010,16010,2
20250318,144000,368443910,15990,15990,15990,15990,17
20250318,143900,368172080,15990,15990,15990,15990,15
20250318,143800,367932230,15990,15990,15990,15990,18
20250318,143700,367644410,15980,15990,15990,15980,77
20250318,143600,366413580,15990,15990,15990,15990,11
20250318,143500,366237690,15990,15990,15990,15990,17
20250318,143400,365965860,15990,15990,15990,15990,2
20250318,143300,365933880,15990,15990,15990,15990,16
20250318,143200,365678040,15990,15990,15990,15990,45
20250318,143100,364958490,15990,15990,15990,15990,34
20250318,143000,364414830,15990,15990,15990,15990,27
20250318,142900,363983100,15990,15990,15990,15990,19
20250318,142800,363679290,15990,15990,15990,15990,0
20250318,142700,363679290,15990,15990,15990,15990,14
20250318,142600,363455430,15990,15990,15990,15990,46
20250318,142500,362719890,15990,15990,15990,15990,17
20250318,142400,362448060,15990,15990,15990,15990,15
20250318,142300,362208210,15990,15990,15990,15990,1
20250318,142200,362192220,15990,15990,15990,15990,19
20250318,142100,361888410,16000,16000,16000,16000,8
20250318,142000,361760410,16000,16010,16010,16000,30
20250318,141900,361280270,16010,16010,16010,16010,57
20250318,141800,360367700,16010,16030,16030,16010,1133
20250318,141700,342206180,16030,16030,16030,16030,16
20250318,141600,341949700,16030,16030,16030,16030,62
20250318,141500,340955840,16030,16030,16030,16030,20
20250318,141400,340635240,16030,16030,16030,16030,13
20250318,141300,340426850,16030,16030,16030,16030,59
20250318,141200,339481080,16030,16030,16030,16030,20
20250318,141100,339160480,16030,16030,16030,16030,0
20250318,141000,339160480,16030,16030,16030,16030,13
20250318,140900,338952090,16030,16030,16030,16030,18
20250318,140800,338663550,16030,16030,16030,16030,5
20250318,140700,338583400,16030,16030,16030,16030,19
20250318,140600,338278830,16030,16030,16030,16030,0
20250318,140500,338278830,16030,16030,16030,16030,19
20250318,140400,337974260,16030,16030,16030,16030,15
20250318,140300,337733810,16030,16030,16030,16030,0
20250318,140200,337733810,16030,16030,16030,16030,119
20250318,140100,335826240,16030,16030,16030,16030,13
20250318,140000,335617850,16070,16060,16070,16050,169
20250318,135900,332904330,16070,16010,16070,16010,769
20250318,135800,320574820,16010,16010,16020,16000,64
20250318,135700,319550460,16000,16000,16000,16000,77
20250318,135600,318318460,15990,16000,16000,15990,7
20250318,135500,318206470,16000,16000,16000,16000,0
20250318,135400,318206470,16000,15990,16000,15990,85
20250318,135300,316847250,16000,16000,16000,16000,42
20250318,135200,316175250,16000,16000,16000,16000,60
20250318,135100,315215250,16000,16000,16000,16000,0
20250318,135000,315215250,16000,16000,16000,16000,0
20250318,134900,315215250,16000,16000,16000,16000,0
20250318,134800,315215250,16000,16000,16000,16000,9
20250318,134700,315071250,16010,16010,16010,16010,0
20250318,134600,315071250,16010,16010,16010,16010,2
20250318,134500,315039230,16000,16000,16000,16000,0
20250318,134400,315039230,16000,16000,16000,16000,0
20250318,134300,315039230,16000,16000,16000,16000,84
20250318,134200,313695230,16000,16000,16000,16000,292
20250318,134100,309023230,16010,16000,16010,16000,67
20250318,134000,307950570,16000,16000,16000,16000,2
20250318,133900,307918570,16000,16000,16000,16000,0
20250318,133800,307918570,16000,16000,16000,16000,1
20250318,133700,307902570,16000,16000,16000,16000,1
20250318,133600,307886570,16000,16000,16000,16000,0
20250318,133500,307886570,16000,16000,16000,16000,0
20250318,133400,307886570,16000,16000,16000,16000,0
20250318,133300,307886570,16000,16000,16000,16000,1
20250318,133200,307870570,16010,16010,16010,16010,0
20250318,133100,307870570,16010,16010,16010,16010,0
20250318,133000,307870570,16010,16060,16060,16010,2427
20250318,132900,268956420,16050,16010,16050,16010,715
20250318,132800,257485890,16000,15990,16000,15990,139
20250318,132700,255261900,16000,16000,16000,16000,100
20250318,132600,253661900,16000,16000,16000,16000,0
20250318,132500,253661900,16000,16000,16000,16000,0
20250318,132400,253661900,16000,16000,16000,16000,0
20250318,132300,253661900,16000,16000,16000,16000,13
20250318,132200,253453900,16000,16000,16000,16000,1
20250318,132100,253437900,16010,16010,16010,16010,0
20250318,132000,253437900,16010,16000,16010,16000,60
20250318,131900,252477420,15980,15990,15990,15980,26
20250318,131800,252061820,16000,16000,16000,16000,17
20250318,131700,251789820,16000,16000,16000,16000,43
20250318,131600,251101820,15990,15990,15990,15990,0
20250318,131500,251101820,15990,15990,15990,15990,3
20250318,131400,251053850,15990,15990,15990,15990,1
20250318,131300,251037860,16000,16000,16000,16000,0
20250318,131200,251037860,16000,16000,16000,16000,0
20250318,131100,251037860,16000,16000,16000,16000,0
20250318,131000,251037860,16000,15995,16000,15995,22
20250318,130900,250685865,15990,15990,15990,15990,10
20250318,130800,250525965,15990,15990,15990,15990,0
20250318,130700,250525965,15990,15990,15990,15990,1
20250318,130600,250509975,15990,15990,15990,15990,0
20250318,130500,250509975,15990,15990,15990,15990,0
20250318,130400,250509975,15990,15990,15990,15990,0
20250318,130300,250509975,15990,15990,15990,15990,1
20250318,130200,250493985,16010,16010,16010,16010,0
20250318,130100,250493985,16010,16010,16010,16010,0
20250318,130000,250493985,16010,16040,16050,16010,1860
20250318,125900,220694235,16050,16020,16050,16020,699
20250318,125800,209494405,16010,16000,16010,16000,36
20250318,125700,208918115,16000,15980,16000,15980,44
20250318,125600,208214405,15970,15970,15970,15970,0
20250318,125500,208214405,15970,15980,15980,15970,68
20250318,125400,207127835,15970,15960,15970,15960,14
20250318,125300,206904325,15960,15960,15960,15960,0
20250318,125200,206904325,15960,15960,15960,15960,12
20250318,125100,206712805,15960,15960,15960,15960,9
20250318,125000,206569165,15960,15960,15960,15960,0
20250318,124900,206569165,15960,15960,15960,15960,8
20250318,124800,206441485,15960,15960,15960,15960,8
20250318,124700,206313805,15970,15970,15970,15970,1
20250318,124600,206297835,15960,15960,15960,15960,6
20250318,124500,206202075,15960,15960,15960,15960,7
20250318,124400,206090355,15960,15960,15960,15960,0
20250318,124300,206090355,15960,15960,15960,15960,8
20250318,124200,205962675,15970,15970,15970,15970,7
20250318,124100,205850885,15970,15970,15970,15970,0
20250318,124000,205850885,15970,15970,15970,15970,8
20250318,123900,205723125,15970,15970,15970,15970,7
20250318,123800,205611335,15970,15970,15970,15970,0
20250318,123700,205611335,15970,15970,15970,15970,7
20250318,123600,205499545,15970,15970,15970,15970,8
20250318,123500,205371785,15970,15970,15970,15970,0
20250318,123400,205371785,15970,15970,15970,15970,7
20250318,123300,205259995,15970,15970,15970,15970,7
20250318,123200,205148205,15970,15970,15970,15970,1
20250318,123100,205132235,15970,15970,15970,15970,7
20250318,123000,205020445,15970,15960,15970,15960,16
20250318,122900,204764995,15970,15960,15970,15960,51
20250318,122800,203950540,15960,15960,15960,15960,7
20250318,122700,203838820,15960,15960,15960,15960,7
20250318,122600,203727100,15960,15960,15960,15960,20
20250318,122500,203407900,15960,15960,15960,15960,8
20250318,122400,203280220,15960,15960,15960,15960,7
20250318,122300,203168500,15960,15960,15960,15960,0
20250318,122200,203168500,15960,15960,15960,15960,7
20250318,122100,203056780,15960,15960,15960,15960,129
20250318,122000,200997940,15960,15960,15960,15960,0
20250318,121900,200997940,15960,15960,15960,15960,6
20250318,121800,200902180,15960,15960,15960,15960,7
20250318,121700,200790460,15960,15960,15960,15960,0
20250318,121600,200790460,15960,15960,15960,15960,9
20250318,121500,200646820,15960,15970,15970,15960,1030
20250318,121400,184206580,15970,15970,15970,15970,443
20250318,121300,177131870,15970,15970,15970,15970,7
20250318,121200,177020080,15970,15970,15970,15970,7
20250318,121100,176908290,15970,15970,15970,15970,0
20250318,121000,176908290,15970,15975,15980,15970,614
20250318,120900,167102485,15970,15970,15970,15970,10
20250318,120800,166942785,15970,15970,15970,15970,2
20250318,120700,166910845,15970,15970,15970,15970,7
20250318,120600,166799055,15970,15970,15970,15970,10
20250318,120500,166639355,15970,15970,15970,15970,2
20250318,120400,166607415,15970,15970,15970,15970,7
20250318,120300,166495625,15970,15970,15970,15970,7
20250318,120200,166383835,15970,15970,15970,15970,1
20250318,120100,166367865,15970,15970,15970,15970,7
20250318,120000,166256075,15970,15970,15970,15970,7
20250318,115900,166144285,15970,15970,15970,15970,0
20250318,115800,166144285,15970,15970,15970,15970,14
20250318,115700,165920705,15970,15970,15970,15970,12
20250318,115600,165729065,15970,15970,15970,15970,0
20250318,115500,165729065,15970,15970,15970,15970,32
20250318,115400,165218025,15970,15970,15970,15970,7
20250318,115300,165106235,15970,15970,15970,15970,0
20250318,115200,165106235,15970,15970,15970,15970,10
20250318,115100,164946535,15970,15970,15970,15970,7
20250318,115000,164834745,15980,15980,15980,15980,27
20250318,114900,164403285,15980,15980,15980,15980,6
20250318,114800,164307405,15990,15990,15990,15990,0
20250318,114700,164307405,15990,15990,15990,15990,1
20250318,114600,164291415,16000,16000,16000,16000,43
20250318,114500,163603415,16010,16010,16010,16010,0
20250318,114400,163603415,16010,15980,16010,15980,1255
20250318,114300,143519645,15990,15990,15990,15990,0
20250318,114200,143519645,15990,15990,15990,15990,0
20250318,114100,143519645,15990,15990,15990,15990,0
20250318,114000,143519645,15990,15990,15990,15990,0
20250318,113900,143519645,15990,15990,15990,15990,0
20250318,113800,143519645,15990,15990,15990,15990,0
20250318,113700,143519645,15990,15990,15990,15990,0
20250318,113600,143519645,15990,15990,15990,15990,42
20250318,113500,142848065,15970,15970,15970,15970,7
20250318,113400,142736275,15970,15990,16000,15970,74
20250318,113300,141552655,15980,15980,15980,15980,27
20250318,113200,141121195,15970,15970,15970,15970,7
20250318,113100,141009405,15970,15970,15970,15970,13
20250318,113000,140801795,15970,15980,15980,15970,10
20250318,112900,140642045,15970,15970,15970,15970,12
20250318,112800,140450405,15970,15970,15970,15970,0
20250318,112700,140450405,15970,15980,15980,15970,15
20250318,112600,140210775,15970,15970,15970,15970,7
20250318,112500,140098985,15970,15970,15970,15970,0
20250318,112400,140098985,15970,15970,15970,15970,7
20250318,112300,139987195,15970,15970,15970,15970,10
20250318,112200,139827495,15970,15970,15970,15970,0
20250318,112100,139827495,15970,15970,15970,15970,7
20250318,112000,139715705,15970,15970,15970,15970,0
20250318,111900,139715705,15970,15970,15970,15970,7
20250318,111800,139603915,15970,15970,15970,15970,7
20250318,111700,139492125,15980,15980,15980,15980,9
20250318,111600,139348305,15970,15970,15970,15970,7
20250318,111500,139236515,15970,15970,15970,15970,0
20250318,111400,139236515,15970,15970,15970,15970,10
20250318,111300,139076815,15980,15980,15980,15980,3
20250318,111200,139028875,15980,15980,15980,15980,1
20250318,111100,139012895,15980,15980,15980,15980,7
20250318,111000,138901035,15980,15975,15980,15975,13
20250318,110900,138693300,15970,15970,15970,15970,5
20250318,110800,138613450,15970,15970,15970,15970,7
20250318,110700,138501660,15970,15970,15970,15970,0
20250318,110600,138501660,15970,15970,15970,15970,7
20250318,110500,138389870,15970,15970,15970,15970,14
20250318,110400,138166290,15970,15970,15970,15970,4
20250318,110300,138102410,15970,15970,15970,15970,7
20250318,110200,137990620,15970,15970,15970,15970,7
20250318,110100,137878830,15970,15970,15970,15970,1
20250318,110000,137862860,15980,16000,16000,15980,2
20250318,105900,137830880,15990,15970,15990,15970,168
20250318,105800,135147750,15960,15960,15960,15960,110
20250318,105700,133392150,15960,15960,15960,15960,16
20250318,105600,133136790,15970,15970,15970,15970,10
20250318,105500,132977090,15960,15965,15965,15960,8
20250318,105400,132849405,15960,15960,15960,15960,7
20250318,105300,132737685,15960,15960,15960,15960,1
20250318,105200,132721725,15960,15960,15960,15960,7
20250318,105100,132610005,15960,15960,15960,15960,0
20250318,105000,132610005,15960,15960,15960,15960,8
20250318,104900,132482325,15960,15960,15960,15960,7
20250318,104800,132370605,15960,15960,15960,15960,0
20250318,104700,132370605,15960,15960,15960,15960,7
20250318,104600,132258885,15960,15960,15960,15960,7
20250318,104500,132147165,15960,15960,15960,15960,0
20250318,104400,132147165,15960,15960,15960,15960,7
20250318,104300,132035445,15970,15970,15970,15970,0
20250318,104200,132035445,15970,15960,15970,15960,50
20250318,104100,131237015,15960,15960,15960,15960,7
20250318,104000,131125295,15960,15960,15960,15960,0
20250318,103900,131125295,15960,15960,15960,15960,7
20250318,103800,131013575,15960,15960,15960,15960,7
20250318,103700,130901855,15970,15970,15970,15970,0
20250318,103600,130901855,15970,15970,15970,15970,7
20250318,103500,130790065,15970,15970,15970,15970,0
20250318,103400,130790065,15970,15970,15970,15970,8
20250318,103300,130662305,15970,15970,15970,15970,7
20250318,103200,130550515,15980,15980,15980,15980,10
20250318,103100,130390715,15960,15990,15990,15960,50
20250318,103000,129591715,15990,15990,15990,15990,19
20250318,102900,129287905,16000,15970,16000,15970,534
20250318,102800,120749255,15960,15930,15960,15930,151
20250318,102700,118341270,15930,15930,15930,15930,1
20250318,102600,118325340,15930,15930,15930,15930,7
20250318,102500,118213830,15930,15930,15930,15930,7
20250318,102400,118102320,15930,15930,15930,15930,0
20250318,102300,118102320,15930,15930,15930,15930,8
20250318,102200,117974880,15930,15930,15930,15930,7
20250318,102100,117863370,15930,15930,15930,15930,0
20250318,102000,117863370,15930,15930,15930,15930,7
20250318,101900,117751860,15930,15930,15930,15930,1
20250318,101800,117735930,15930,15930,15930,15930,228
20250318,101700,114103890,15920,15930,15930,15920,57
20250318,101600,113195950,15930,15930,15930,15930,33
20250318,101500,112670260,15930,15930,15930,15930,372
20250318,101400,106744300,15930,15930,15930,15930,7
20250318,101300,106632790,15930,15930,15930,15930,0
20250318,101200,106632790,15930,15930,15930,15930,8
20250318,101100,106505350,15930,15930,15930,15930,0
20250318,101000,106505350,15930,15940,15940,15930,254
20250318,100900,102458900,15940,15930,15940,15930,396
20250318,100800,96150600,15940,15930,15940,15930,584
20250318,100700,86847470,15930,15930,15930,15930,7
20250318,100600,86735960,15930,15930,15930,15930,7
20250318,100500,86624450,15940,15940,15940,15940,28
20250318,100400,86178130,15940,15930,15940,15930,118
20250318,100300,84298290,15940,15940,15940,15940,0
20250318,100200,84298290,15940,15940,15940,15940,51
20250318,100100,83485350,15960,15960,15960,15960,70
20250318,100000,82368150,15960,15960,15960,15960,1
20250318,095900,82352190,15960,15960,15960,15960,7
20250318,095800,82240470,15960,15950,15960,15950,38
20250318,095700,81634060,15960,15960,15960,15960,1
20250318,095600,81618100,15950,15970,15970,15950,103
20250318,095500,79975140,15980,16020,16020,15980,348
20250318,095400,74407530,16020,16020,16020,16020,7
20250318,095300,74295390,16020,16020,16020,16020,10
20250318,095200,74135190,16020,16020,16020,16020,0
20250318,095100,74135190,16020,16020,16020,16020,7
20250318,095000,74023050,16020,16060,16060,16020,622
20250318,094900,64051940,16060,16060,16060,16060,0
20250318,094800,64051940,16060,16070,16070,16060,69
20250318,094700,62943180,16070,16070,16070,16070,0
20250318,094600,62943180,16070,16070,16070,16070,8
20250318,094500,62814620,16070,16070,16070,16070,7
20250318,094400,62702130,16080,16080,16080,16080,85
20250318,094300,61335330,16070,16110,16110,16070,219
20250318,094200,57812530,16100,16100,16100,16100,7
20250318,094100,57699830,16100,16100,16100,16100,0
20250318,094000,57699830,16100,16100,16100,16100,7
20250318,093900,57587130,16100,16100,16100,16100,0
20250318,093800,57587130,16100,16100,16100,16100,7
20250318,093700,57474430,16100,16100,16100,16100,7
20250318,093600,57361730,16100,16100,16100,16100,2
20250318,093500,57329530,16100,16120,16120,16100,14
20250318,093400,57104110,16110,16110,16110,16110,28
20250318,093300,56653030,16120,16120,16120,16120,0
20250318,093200,56653030,16120,16120,16120,16120,7
20250318,093100,56540190,16130,16130,16130,16130,0
20250318,093000,56540190,16130,16190,16200,16130,1801
20250318,092900,27437200,16200,16200,16200,16190,28
20250318,092800,26983830,16190,16170,16200,16170,122
20250318,092700,25009270,16160,16190,16200,16160,158
20250318,092600,22453560,16190,16160,16190,16160,283
20250318,092500,17879280,16160,16160,16160,16160,0
20250318,092400,17879280,16160,16180,16190,16160,47
20250318,092300,17119280,16180,16160,16180,16160,10
20250318,092200,16957660,16150,16150,16150,16150,123
20250318,092100,14971210,16140,16140,16140,16140,12
20250318,092000,14777530,16150,16150,16150,16150,6
20250318,091900,14680630,16140,16120,16160,16120,21
20250318,091800,14341820,16110,16110,16110,16110,7
20250318,091700,14229050,16110,16110,16110,16110,0
20250318,091600,14229050,16110,16110,16110,16110,7
20250318,091500,14116280,16130,16130,16130,16130,0
20250318,091400,14116280,16130,16120,16130,16120,213
20250318,091300,10682660,16110,16110,16110,16110,7
20250318,091200,10569890,16120,16120,16120,16120,0
20250318,091100,10569890,16120,16120,16120,16120,1
20250318,091000,10553770,16130,16120,16130,16120,5
20250318,090900,10473140,16130,16110,16130,16100,165
20250318,090800,7815410,16120,16120,16120,16110,20
20250318,090700,7493130,16130,16130,16130,16130,0
20250318,090600,7493130,16130,16130,16180,16130,16
20250318,090500,7234740,16120,16120,16120,16120,7
20250318,090400,7121900,16120,16120,16120,16120,0
20250318,090300,7121900,16120,16120,16120,16120,7
20250318,090200,7009060,16160,16160,16160,16160,209
20250318,090100,3631620,16160,16160,16160,16160,0
20250318,090000,3631620,16160,16140,16160,16140,225
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200000 392209755 16050 16050 16050 16050 276
3 20250318 195900 392209755 16050 16050 16050 16050 0
4 20250318 195800 392209755 16050 16050 16050 16050 0
5 20250318 195700 392209755 16050 16050 16050 16050 0
6 20250318 195600 392209755 16050 16050 16050 16050 0
7 20250318 195500 392209755 16050 16050 16050 16050 0
8 20250318 195400 392209755 16050 16050 16050 16050 0
9 20250318 195300 392209755 16050 16050 16050 16050 0
10 20250318 195200 392209755 16050 16050 16050 16050 0
11 20250318 195100 392209755 16050 16050 16050 16050 0
12 20250318 195000 392209755 16050 16050 16050 16050 0
13 20250318 194900 392209755 16050 16050 16050 16050 0
14 20250318 194800 392209755 16050 16050 16050 16050 0
15 20250318 194700 392209755 16050 16050 16050 16050 0
16 20250318 194600 392209755 16050 16050 16050 16050 0
17 20250318 194500 392209755 16050 16050 16050 16050 0
18 20250318 194400 392209755 16050 16050 16050 16050 0
19 20250318 194300 392209755 16050 16050 16050 16050 0
20 20250318 194200 392209755 16050 16050 16050 16050 0
21 20250318 194100 392209755 16050 16050 16050 16050 0
22 20250318 194000 392209755 16050 16050 16050 16050 0
23 20250318 193900 392209755 16050 16050 16050 16050 0
24 20250318 193800 392209755 16050 16050 16050 16050 0
25 20250318 193700 392209755 16050 16050 16050 16050 0
26 20250318 193600 392209755 16050 16050 16050 16050 0
27 20250318 193500 392209755 16050 16050 16050 16050 0
28 20250318 193400 392209755 16050 16050 16050 16050 0
29 20250318 193300 392209755 16050 16050 16050 16050 0
30 20250318 193200 392209755 16050 16050 16050 16050 0
31 20250318 193100 392209755 16050 16050 16050 16050 0
32 20250318 193000 392209755 16050 16050 16050 16050 276
33 20250318 192900 392209755 16050 16050 16050 16050 0
34 20250318 192800 392209755 16050 16050 16050 16050 0
35 20250318 192700 392209755 16050 16050 16050 16050 0
36 20250318 192600 392209755 16050 16050 16050 16050 0
37 20250318 192500 392209755 16050 16050 16050 16050 0
38 20250318 192400 392209755 16050 16050 16050 16050 0
39 20250318 192300 392209755 16050 16050 16050 16050 0
40 20250318 192200 392209755 16050 16050 16050 16050 0
41 20250318 192100 392209755 16050 16050 16050 16050 0
42 20250318 192000 392209755 16050 16050 16050 16050 0
43 20250318 191900 392209755 16050 16050 16050 16050 0
44 20250318 191800 392209755 16050 16050 16050 16050 0
45 20250318 191700 392209755 16050 16050 16050 16050 0
46 20250318 191600 392209755 16050 16050 16050 16050 0
47 20250318 191500 392209755 16050 16050 16050 16050 0
48 20250318 191400 392209755 16050 16050 16050 16050 0
49 20250318 191300 392209755 16050 16050 16050 16050 0
50 20250318 191200 392209755 16050 16050 16050 16050 0
51 20250318 191100 392209755 16050 16050 16050 16050 0
52 20250318 191000 392209755 16050 16050 16050 16050 0
53 20250318 190900 392209755 16050 16050 16050 16050 0
54 20250318 190800 392209755 16050 16050 16050 16050 0
55 20250318 190700 392209755 16050 16050 16050 16050 0
56 20250318 190600 392209755 16050 16050 16050 16050 0
57 20250318 190500 392209755 16050 16050 16050 16050 0
58 20250318 190400 392209755 16050 16050 16050 16050 0
59 20250318 190300 392209755 16050 16050 16050 16050 0
60 20250318 190200 392209755 16050 16050 16050 16050 0
61 20250318 190100 392209755 16050 16050 16050 16050 0
62 20250318 190000 392209755 16050 16050 16050 16050 276
63 20250318 185900 392209755 16050 16050 16050 16050 0
64 20250318 185800 392209755 16050 16050 16050 16050 0
65 20250318 185700 392209755 16050 16050 16050 16050 0
66 20250318 185600 392209755 16050 16050 16050 16050 0
67 20250318 185500 392209755 16050 16050 16050 16050 0
68 20250318 185400 392209755 16050 16050 16050 16050 0
69 20250318 185300 392209755 16050 16050 16050 16050 0
70 20250318 185200 392209755 16050 16050 16050 16050 0
71 20250318 185100 392209755 16050 16050 16050 16050 0
72 20250318 185000 392209755 16050 16050 16050 16050 0
73 20250318 184900 392209755 16050 16050 16050 16050 0
74 20250318 184800 392209755 16050 16050 16050 16050 0
75 20250318 184700 392209755 16050 16050 16050 16050 0
76 20250318 184600 392209755 16050 16050 16050 16050 0
77 20250318 184500 392209755 16050 16050 16050 16050 0
78 20250318 184400 392209755 16050 16050 16050 16050 0
79 20250318 184300 392209755 16050 16050 16050 16050 0
80 20250318 184200 392209755 16050 16050 16050 16050 0
81 20250318 184100 392209755 16050 16050 16050 16050 0
82 20250318 184000 392209755 16050 16050 16050 16050 0
83 20250318 183900 392209755 16050 16050 16050 16050 0
84 20250318 183800 392209755 16050 16050 16050 16050 0
85 20250318 183700 392209755 16050 16050 16050 16050 0
86 20250318 183600 392209755 16050 16050 16050 16050 0
87 20250318 183500 392209755 16050 16050 16050 16050 0
88 20250318 183400 392209755 16050 16050 16050 16050 0
89 20250318 183300 392209755 16050 16050 16050 16050 0
90 20250318 183200 392209755 16050 16050 16050 16050 0
91 20250318 183100 392209755 16050 16050 16050 16050 0
92 20250318 183000 392209755 16050 16050 16050 16050 276
93 20250318 182900 392209755 16050 16050 16050 16050 0
94 20250318 182800 392209755 16050 16050 16050 16050 0
95 20250318 182700 392209755 16050 16050 16050 16050 0
96 20250318 182600 392209755 16050 16050 16050 16050 0
97 20250318 182500 392209755 16050 16050 16050 16050 0
98 20250318 182400 392209755 16050 16050 16050 16050 0
99 20250318 182300 392209755 16050 16050 16050 16050 0
100 20250318 182200 392209755 16050 16050 16050 16050 0
101 20250318 182100 392209755 16050 16050 16050 16050 0
102 20250318 182000 392209755 16050 16050 16050 16050 0
103 20250318 181900 392209755 16050 16050 16050 16050 0
104 20250318 181800 392209755 16050 16050 16050 16050 0
105 20250318 181700 392209755 16050 16050 16050 16050 0
106 20250318 181600 392209755 16050 16050 16050 16050 0
107 20250318 181500 392209755 16050 16050 16050 16050 0
108 20250318 181400 392209755 16050 16050 16050 16050 0
109 20250318 181300 392209755 16050 16050 16050 16050 0
110 20250318 181200 392209755 16050 16050 16050 16050 0
111 20250318 181100 392209755 16050 16050 16050 16050 0
112 20250318 181000 392209755 16050 16050 16050 16050 0
113 20250318 180900 392209755 16050 16050 16050 16050 0
114 20250318 180800 392209755 16050 16050 16050 16050 0
115 20250318 180700 392209755 16050 16050 16050 16050 0
116 20250318 180600 392209755 16050 16050 16050 16050 0
117 20250318 180500 392209755 16050 16050 16050 16050 0
118 20250318 180400 392209755 16050 16050 16050 16050 0
119 20250318 180300 392209755 16050 16050 16050 16050 0
120 20250318 180200 392209755 16050 16050 16050 16050 0
121 20250318 180100 392209755 16050 16050 16050 16050 0
122 20250318 180000 392209755 16050 16050 16050 16050 276
123 20250318 175900 392209755 16050 16050 16050 16050 0
124 20250318 175800 392209755 16050 16050 16050 16050 0
125 20250318 175700 392209755 16050 16050 16050 16050 0
126 20250318 175600 392209755 16050 16050 16050 16050 0
127 20250318 175500 392209755 16050 16050 16050 16050 0
128 20250318 175400 392209755 16050 16050 16050 16050 0
129 20250318 175300 392209755 16050 16050 16050 16050 0
130 20250318 175200 392209755 16050 16050 16050 16050 0
131 20250318 175100 392209755 16050 16050 16050 16050 0
132 20250318 175000 392209755 16050 16050 16050 16050 0
133 20250318 174900 392209755 16050 16050 16050 16050 0
134 20250318 174800 392209755 16050 16050 16050 16050 0
135 20250318 174700 392209755 16050 16050 16050 16050 0
136 20250318 174600 392209755 16050 16050 16050 16050 0
137 20250318 174500 392209755 16050 16050 16050 16050 0
138 20250318 174400 392209755 16050 16050 16050 16050 0
139 20250318 174300 392209755 16050 16050 16050 16050 0
140 20250318 174200 392209755 16050 16050 16050 16050 0
141 20250318 174100 392209755 16050 16050 16050 16050 0
142 20250318 174000 392209755 16050 16050 16050 16050 0
143 20250318 173900 392209755 16050 16050 16050 16050 0
144 20250318 173800 392209755 16050 16050 16050 16050 0
145 20250318 173700 392209755 16050 16050 16050 16050 0
146 20250318 173600 392209755 16050 16050 16050 16050 0
147 20250318 173500 392209755 16050 16050 16050 16050 0
148 20250318 173400 392209755 16050 16050 16050 16050 0
149 20250318 173300 392209755 16050 16050 16050 16050 0
150 20250318 173200 392209755 16050 16050 16050 16050 0
151 20250318 173100 392209755 16050 16050 16050 16050 0
152 20250318 173000 392209755 16050 16050 16050 16050 276
153 20250318 172900 392209755 16050 16050 16050 16050 0
154 20250318 172800 392209755 16050 16050 16050 16050 0
155 20250318 172700 392209755 16050 16050 16050 16050 0
156 20250318 172600 392209755 16050 16050 16050 16050 0
157 20250318 172500 392209755 16050 16050 16050 16050 0
158 20250318 172400 392209755 16050 16050 16050 16050 0
159 20250318 172300 392209755 16050 16050 16050 16050 0
160 20250318 172200 392209755 16050 16050 16050 16050 0
161 20250318 172100 392209755 16050 16050 16050 16050 0
162 20250318 172000 392209755 16050 16050 16050 16050 0
163 20250318 171900 392209755 16050 16050 16050 16050 0
164 20250318 171800 392209755 16050 16050 16050 16050 0
165 20250318 171700 392209755 16050 16050 16050 16050 0
166 20250318 171600 392209755 16050 16050 16050 16050 0
167 20250318 171500 392209755 16050 16050 16050 16050 0
168 20250318 171400 392209755 16050 16050 16050 16050 0
169 20250318 171300 392209755 16050 16050 16050 16050 0
170 20250318 171200 392209755 16050 16050 16050 16050 0
171 20250318 171100 392209755 16050 16050 16050 16050 0
172 20250318 171000 392209755 16050 16050 16050 16050 0
173 20250318 170900 392209755 16050 16050 16050 16050 0
174 20250318 170800 392209755 16050 16050 16050 16050 0
175 20250318 170700 392209755 16050 16050 16050 16050 0
176 20250318 170600 392209755 16050 16050 16050 16050 0
177 20250318 170500 392209755 16050 16050 16050 16050 0
178 20250318 170400 392209755 16050 16050 16050 16050 0
179 20250318 170300 392209755 16050 16050 16050 16050 0
180 20250318 170200 392209755 16050 16050 16050 16050 0
181 20250318 170100 392209755 16050 16050 16050 16050 0
182 20250318 170000 392209755 16050 16050 16050 16050 276
183 20250318 165900 392209755 16050 16050 16050 16050 0
184 20250318 165800 392209755 16050 16050 16050 16050 0
185 20250318 165700 392209755 16050 16050 16050 16050 0
186 20250318 165600 392209755 16050 16050 16050 16050 0
187 20250318 165500 392209755 16050 16050 16050 16050 0
188 20250318 165400 392209755 16050 16050 16050 16050 0
189 20250318 165300 392209755 16050 16050 16050 16050 0
190 20250318 165200 392209755 16050 16050 16050 16050 0
191 20250318 165100 392209755 16050 16050 16050 16050 0
192 20250318 165000 392209755 16050 16050 16050 16050 0
193 20250318 164900 392209755 16050 16050 16050 16050 0
194 20250318 164800 392209755 16050 16050 16050 16050 0
195 20250318 164700 392209755 16050 16050 16050 16050 0
196 20250318 164600 392209755 16050 16050 16050 16050 0
197 20250318 164500 392209755 16050 16050 16050 16050 0
198 20250318 164400 392209755 16050 16050 16050 16050 0
199 20250318 164300 392209755 16050 16050 16050 16050 0
200 20250318 164200 392209755 16050 16050 16050 16050 0
201 20250318 164100 392209755 16050 16050 16050 16050 0
202 20250318 164000 392209755 16050 16050 16050 16050 0
203 20250318 163900 392209755 16050 16050 16050 16050 0
204 20250318 163800 392209755 16050 16050 16050 16050 0
205 20250318 163700 392209755 16050 16050 16050 16050 0
206 20250318 163600 392209755 16050 16050 16050 16050 0
207 20250318 163500 392209755 16050 16050 16050 16050 0
208 20250318 163400 392209755 16050 16050 16050 16050 0
209 20250318 163300 392209755 16050 16050 16050 16050 0
210 20250318 163200 392209755 16050 16050 16050 16050 0
211 20250318 163100 392209755 16050 16050 16050 16050 0
212 20250318 163000 392209755 16050 16050 16050 16050 276
213 20250318 162900 392209755 16050 16050 16050 16050 0
214 20250318 162800 392209755 16050 16050 16050 16050 0
215 20250318 162700 392209755 16050 16050 16050 16050 0
216 20250318 162600 392209755 16050 16050 16050 16050 0
217 20250318 162500 392209755 16050 16050 16050 16050 0
218 20250318 162400 392209755 16050 16050 16050 16050 0
219 20250318 162300 392209755 16050 16050 16050 16050 0
220 20250318 162200 392209755 16050 16050 16050 16050 0
221 20250318 162100 392209755 16050 16050 16050 16050 0
222 20250318 162000 392209755 16050 16050 16050 16050 0
223 20250318 161900 392209755 16050 16050 16050 16050 0
224 20250318 161800 392209755 16050 16050 16050 16050 0
225 20250318 161700 392209755 16050 16050 16050 16050 0
226 20250318 161600 392209755 16050 16050 16050 16050 0
227 20250318 161500 392209755 16050 16050 16050 16050 0
228 20250318 161400 392209755 16050 16050 16050 16050 0
229 20250318 161300 392209755 16050 16050 16050 16050 0
230 20250318 161200 392209755 16050 16050 16050 16050 0
231 20250318 161100 392209755 16050 16050 16050 16050 0
232 20250318 161000 392209755 16050 16050 16050 16050 0
233 20250318 160900 392209755 16050 16050 16050 16050 0
234 20250318 160800 392209755 16050 16050 16050 16050 0
235 20250318 160700 392209755 16050 16050 16050 16050 0
236 20250318 160600 392209755 16050 16050 16050 16050 0
237 20250318 160500 392209755 16050 16050 16050 16050 0
238 20250318 160400 392209755 16050 16050 16050 16050 0
239 20250318 160300 392209755 16050 16050 16050 16050 0
240 20250318 160200 392209755 16050 16050 16050 16050 0
241 20250318 160100 392209755 16050 16050 16050 16050 0
242 20250318 160000 392209755 16050 16050 16050 16050 276
243 20250318 155900 392209755 16050 16050 16050 16050 0
244 20250318 155800 392209755 16050 16050 16050 16050 0
245 20250318 155700 392209755 16050 16050 16050 16050 0
246 20250318 155600 392209755 16050 16050 16050 16050 0
247 20250318 155500 392209755 16050 16050 16050 16050 0
248 20250318 155400 392209755 16050 16050 16050 16050 0
249 20250318 155300 392209755 16050 16050 16050 16050 0
250 20250318 155200 392209755 16050 16050 16050 16050 0
251 20250318 155100 392209755 16050 16050 16050 16050 0
252 20250318 155000 392209755 16050 16050 16050 16050 0
253 20250318 154900 392209755 16050 16050 16050 16050 0
254 20250318 154800 392209755 16050 16050 16050 16050 0
255 20250318 154700 392209755 16050 16050 16050 16050 0
256 20250318 154600 392209755 16050 16050 16050 16050 0
257 20250318 154500 392209755 16050 16050 16050 16050 0
258 20250318 154400 392209755 16050 16050 16050 16050 0
259 20250318 154300 392209755 16050 16050 16050 16050 0
260 20250318 154200 392209755 16050 16050 16050 16050 0
261 20250318 154100 392209755 16050 16050 16050 16050 0
262 20250318 154000 392209755 16050 16050 16050 16050 0
263 20250318 153900 392209755 16050 16050 16050 16050 0
264 20250318 153800 392209755 16050 16050 16050 16050 0
265 20250318 153700 392209755 16050 16050 16050 16050 0
266 20250318 153600 392209755 16050 16050 16050 16050 0
267 20250318 153500 392209755 16050 16050 16050 16050 0
268 20250318 153400 392209755 16050 16050 16050 16050 0
269 20250318 153300 392209755 16050 16050 16050 16050 0
270 20250318 153200 392209755 16050 16050 16050 16050 0
271 20250318 153100 392209755 16050 16050 16050 16050 0
272 20250318 153000 392209755 16050 16050 16050 16050 552
273 20250318 152900 387779955 16050 16050 16050 16050 0
274 20250318 152800 387779955 16050 16050 16050 16050 0
275 20250318 152700 387779955 16050 16050 16050 16050 0
276 20250318 152600 387779955 16050 16050 16050 16050 0
277 20250318 152500 387779955 16050 16050 16050 16050 0
278 20250318 152400 387779955 16050 16050 16050 16050 0
279 20250318 152300 387779955 16050 16050 16050 16050 0
280 20250318 152200 387779955 16050 16050 16050 16050 0
281 20250318 152100 387779955 16050 16050 16050 16050 0
282 20250318 152000 387779955 16050 16050 16050 16050 0
283 20250318 151900 387779955 16050 16040 16050 16040 115
284 20250318 151800 385934275 16040 16030 16040 16030 44
285 20250318 151700 385228525 16050 16000 16050 16000 217
286 20250318 151600 381751145 16010 15990 16040 15990 88
287 20250318 151500 380342650 16000 15990 16010 15990 178
288 20250318 151400 377494330 15990 15990 15990 15990 14
289 20250318 151300 377270470 15990 15990 15990 15990 17
290 20250318 151200 376998640 15990 15990 15990 15990 0
291 20250318 151100 376998640 15990 16000 16000 15990 20
292 20250318 151000 376678830 15990 15990 16000 15990 21
293 20250318 150900 376343020 15990 15990 15990 15990 3
294 20250318 150800 376295050 15990 16000 16000 15990 24
295 20250318 150700 375911280 15990 15990 15990 15990 0
296 20250318 150600 375911280 15990 15990 15990 15990 19
297 20250318 150500 375607470 15990 15990 15990 15990 19
298 20250318 150400 375303660 15990 15990 15990 15990 11
299 20250318 150300 375127770 15990 15990 15990 15990 31
300 20250318 150200 374632080 15990 15990 15990 15990 0
301 20250318 150100 374632080 15990 15990 15990 15990 19
302 20250318 150000 374328270 15990 15990 15990 15990 14
303 20250318 145900 374104410 15990 15990 15990 15990 0
304 20250318 145800 374104410 15990 15990 15990 15990 18
305 20250318 145700 373816590 15990 15990 15990 15990 36
306 20250318 145600 373240950 15990 15990 15990 15990 2
307 20250318 145500 373208970 15990 15990 15990 15990 19
308 20250318 145400 372905160 15990 15990 15990 15990 13
309 20250318 145300 372697290 15990 15990 15990 15990 17
310 20250318 145200 372425460 15990 15990 15990 15990 16
311 20250318 145100 372169620 15990 15990 15990 15990 1
312 20250318 145000 372153630 15990 15990 15990 15990 17
313 20250318 144900 371881800 15990 15990 15990 15990 16
314 20250318 144800 371625960 15990 15980 15990 15980 25
315 20250318 144700 371226260 15990 15990 15990 15990 12
316 20250318 144600 371034380 15990 15990 15990 15990 66
317 20250318 144500 369979040 15990 15990 15990 15990 19
318 20250318 144400 369675230 16000 16000 16000 16000 0
319 20250318 144300 369675230 16000 15990 16010 15990 38
320 20250318 144200 369067570 15990 16000 16000 15980 37
321 20250318 144100 368475930 16010 16010 16010 16010 2
322 20250318 144000 368443910 15990 15990 15990 15990 17
323 20250318 143900 368172080 15990 15990 15990 15990 15
324 20250318 143800 367932230 15990 15990 15990 15990 18
325 20250318 143700 367644410 15980 15990 15990 15980 77
326 20250318 143600 366413580 15990 15990 15990 15990 11
327 20250318 143500 366237690 15990 15990 15990 15990 17
328 20250318 143400 365965860 15990 15990 15990 15990 2
329 20250318 143300 365933880 15990 15990 15990 15990 16
330 20250318 143200 365678040 15990 15990 15990 15990 45
331 20250318 143100 364958490 15990 15990 15990 15990 34
332 20250318 143000 364414830 15990 15990 15990 15990 27
333 20250318 142900 363983100 15990 15990 15990 15990 19
334 20250318 142800 363679290 15990 15990 15990 15990 0
335 20250318 142700 363679290 15990 15990 15990 15990 14
336 20250318 142600 363455430 15990 15990 15990 15990 46
337 20250318 142500 362719890 15990 15990 15990 15990 17
338 20250318 142400 362448060 15990 15990 15990 15990 15
339 20250318 142300 362208210 15990 15990 15990 15990 1
340 20250318 142200 362192220 15990 15990 15990 15990 19
341 20250318 142100 361888410 16000 16000 16000 16000 8
342 20250318 142000 361760410 16000 16010 16010 16000 30
343 20250318 141900 361280270 16010 16010 16010 16010 57
344 20250318 141800 360367700 16010 16030 16030 16010 1133
345 20250318 141700 342206180 16030 16030 16030 16030 16
346 20250318 141600 341949700 16030 16030 16030 16030 62
347 20250318 141500 340955840 16030 16030 16030 16030 20
348 20250318 141400 340635240 16030 16030 16030 16030 13
349 20250318 141300 340426850 16030 16030 16030 16030 59
350 20250318 141200 339481080 16030 16030 16030 16030 20
351 20250318 141100 339160480 16030 16030 16030 16030 0
352 20250318 141000 339160480 16030 16030 16030 16030 13
353 20250318 140900 338952090 16030 16030 16030 16030 18
354 20250318 140800 338663550 16030 16030 16030 16030 5
355 20250318 140700 338583400 16030 16030 16030 16030 19
356 20250318 140600 338278830 16030 16030 16030 16030 0
357 20250318 140500 338278830 16030 16030 16030 16030 19
358 20250318 140400 337974260 16030 16030 16030 16030 15
359 20250318 140300 337733810 16030 16030 16030 16030 0
360 20250318 140200 337733810 16030 16030 16030 16030 119
361 20250318 140100 335826240 16030 16030 16030 16030 13
362 20250318 140000 335617850 16070 16060 16070 16050 169
363 20250318 135900 332904330 16070 16010 16070 16010 769
364 20250318 135800 320574820 16010 16010 16020 16000 64
365 20250318 135700 319550460 16000 16000 16000 16000 77
366 20250318 135600 318318460 15990 16000 16000 15990 7
367 20250318 135500 318206470 16000 16000 16000 16000 0
368 20250318 135400 318206470 16000 15990 16000 15990 85
369 20250318 135300 316847250 16000 16000 16000 16000 42
370 20250318 135200 316175250 16000 16000 16000 16000 60
371 20250318 135100 315215250 16000 16000 16000 16000 0
372 20250318 135000 315215250 16000 16000 16000 16000 0
373 20250318 134900 315215250 16000 16000 16000 16000 0
374 20250318 134800 315215250 16000 16000 16000 16000 9
375 20250318 134700 315071250 16010 16010 16010 16010 0
376 20250318 134600 315071250 16010 16010 16010 16010 2
377 20250318 134500 315039230 16000 16000 16000 16000 0
378 20250318 134400 315039230 16000 16000 16000 16000 0
379 20250318 134300 315039230 16000 16000 16000 16000 84
380 20250318 134200 313695230 16000 16000 16000 16000 292
381 20250318 134100 309023230 16010 16000 16010 16000 67
382 20250318 134000 307950570 16000 16000 16000 16000 2
383 20250318 133900 307918570 16000 16000 16000 16000 0
384 20250318 133800 307918570 16000 16000 16000 16000 1
385 20250318 133700 307902570 16000 16000 16000 16000 1
386 20250318 133600 307886570 16000 16000 16000 16000 0
387 20250318 133500 307886570 16000 16000 16000 16000 0
388 20250318 133400 307886570 16000 16000 16000 16000 0
389 20250318 133300 307886570 16000 16000 16000 16000 1
390 20250318 133200 307870570 16010 16010 16010 16010 0
391 20250318 133100 307870570 16010 16010 16010 16010 0
392 20250318 133000 307870570 16010 16060 16060 16010 2427
393 20250318 132900 268956420 16050 16010 16050 16010 715
394 20250318 132800 257485890 16000 15990 16000 15990 139
395 20250318 132700 255261900 16000 16000 16000 16000 100
396 20250318 132600 253661900 16000 16000 16000 16000 0
397 20250318 132500 253661900 16000 16000 16000 16000 0
398 20250318 132400 253661900 16000 16000 16000 16000 0
399 20250318 132300 253661900 16000 16000 16000 16000 13
400 20250318 132200 253453900 16000 16000 16000 16000 1
401 20250318 132100 253437900 16010 16010 16010 16010 0
402 20250318 132000 253437900 16010 16000 16010 16000 60
403 20250318 131900 252477420 15980 15990 15990 15980 26
404 20250318 131800 252061820 16000 16000 16000 16000 17
405 20250318 131700 251789820 16000 16000 16000 16000 43
406 20250318 131600 251101820 15990 15990 15990 15990 0
407 20250318 131500 251101820 15990 15990 15990 15990 3
408 20250318 131400 251053850 15990 15990 15990 15990 1
409 20250318 131300 251037860 16000 16000 16000 16000 0
410 20250318 131200 251037860 16000 16000 16000 16000 0
411 20250318 131100 251037860 16000 16000 16000 16000 0
412 20250318 131000 251037860 16000 15995 16000 15995 22
413 20250318 130900 250685865 15990 15990 15990 15990 10
414 20250318 130800 250525965 15990 15990 15990 15990 0
415 20250318 130700 250525965 15990 15990 15990 15990 1
416 20250318 130600 250509975 15990 15990 15990 15990 0
417 20250318 130500 250509975 15990 15990 15990 15990 0
418 20250318 130400 250509975 15990 15990 15990 15990 0
419 20250318 130300 250509975 15990 15990 15990 15990 1
420 20250318 130200 250493985 16010 16010 16010 16010 0
421 20250318 130100 250493985 16010 16010 16010 16010 0
422 20250318 130000 250493985 16010 16040 16050 16010 1860
423 20250318 125900 220694235 16050 16020 16050 16020 699
424 20250318 125800 209494405 16010 16000 16010 16000 36
425 20250318 125700 208918115 16000 15980 16000 15980 44
426 20250318 125600 208214405 15970 15970 15970 15970 0
427 20250318 125500 208214405 15970 15980 15980 15970 68
428 20250318 125400 207127835 15970 15960 15970 15960 14
429 20250318 125300 206904325 15960 15960 15960 15960 0
430 20250318 125200 206904325 15960 15960 15960 15960 12
431 20250318 125100 206712805 15960 15960 15960 15960 9
432 20250318 125000 206569165 15960 15960 15960 15960 0
433 20250318 124900 206569165 15960 15960 15960 15960 8
434 20250318 124800 206441485 15960 15960 15960 15960 8
435 20250318 124700 206313805 15970 15970 15970 15970 1
436 20250318 124600 206297835 15960 15960 15960 15960 6
437 20250318 124500 206202075 15960 15960 15960 15960 7
438 20250318 124400 206090355 15960 15960 15960 15960 0
439 20250318 124300 206090355 15960 15960 15960 15960 8
440 20250318 124200 205962675 15970 15970 15970 15970 7
441 20250318 124100 205850885 15970 15970 15970 15970 0
442 20250318 124000 205850885 15970 15970 15970 15970 8
443 20250318 123900 205723125 15970 15970 15970 15970 7
444 20250318 123800 205611335 15970 15970 15970 15970 0
445 20250318 123700 205611335 15970 15970 15970 15970 7
446 20250318 123600 205499545 15970 15970 15970 15970 8
447 20250318 123500 205371785 15970 15970 15970 15970 0
448 20250318 123400 205371785 15970 15970 15970 15970 7
449 20250318 123300 205259995 15970 15970 15970 15970 7
450 20250318 123200 205148205 15970 15970 15970 15970 1
451 20250318 123100 205132235 15970 15970 15970 15970 7
452 20250318 123000 205020445 15970 15960 15970 15960 16
453 20250318 122900 204764995 15970 15960 15970 15960 51
454 20250318 122800 203950540 15960 15960 15960 15960 7
455 20250318 122700 203838820 15960 15960 15960 15960 7
456 20250318 122600 203727100 15960 15960 15960 15960 20
457 20250318 122500 203407900 15960 15960 15960 15960 8
458 20250318 122400 203280220 15960 15960 15960 15960 7
459 20250318 122300 203168500 15960 15960 15960 15960 0
460 20250318 122200 203168500 15960 15960 15960 15960 7
461 20250318 122100 203056780 15960 15960 15960 15960 129
462 20250318 122000 200997940 15960 15960 15960 15960 0
463 20250318 121900 200997940 15960 15960 15960 15960 6
464 20250318 121800 200902180 15960 15960 15960 15960 7
465 20250318 121700 200790460 15960 15960 15960 15960 0
466 20250318 121600 200790460 15960 15960 15960 15960 9
467 20250318 121500 200646820 15960 15970 15970 15960 1030
468 20250318 121400 184206580 15970 15970 15970 15970 443
469 20250318 121300 177131870 15970 15970 15970 15970 7
470 20250318 121200 177020080 15970 15970 15970 15970 7
471 20250318 121100 176908290 15970 15970 15970 15970 0
472 20250318 121000 176908290 15970 15975 15980 15970 614
473 20250318 120900 167102485 15970 15970 15970 15970 10
474 20250318 120800 166942785 15970 15970 15970 15970 2
475 20250318 120700 166910845 15970 15970 15970 15970 7
476 20250318 120600 166799055 15970 15970 15970 15970 10
477 20250318 120500 166639355 15970 15970 15970 15970 2
478 20250318 120400 166607415 15970 15970 15970 15970 7
479 20250318 120300 166495625 15970 15970 15970 15970 7
480 20250318 120200 166383835 15970 15970 15970 15970 1
481 20250318 120100 166367865 15970 15970 15970 15970 7
482 20250318 120000 166256075 15970 15970 15970 15970 7
483 20250318 115900 166144285 15970 15970 15970 15970 0
484 20250318 115800 166144285 15970 15970 15970 15970 14
485 20250318 115700 165920705 15970 15970 15970 15970 12
486 20250318 115600 165729065 15970 15970 15970 15970 0
487 20250318 115500 165729065 15970 15970 15970 15970 32
488 20250318 115400 165218025 15970 15970 15970 15970 7
489 20250318 115300 165106235 15970 15970 15970 15970 0
490 20250318 115200 165106235 15970 15970 15970 15970 10
491 20250318 115100 164946535 15970 15970 15970 15970 7
492 20250318 115000 164834745 15980 15980 15980 15980 27
493 20250318 114900 164403285 15980 15980 15980 15980 6
494 20250318 114800 164307405 15990 15990 15990 15990 0
495 20250318 114700 164307405 15990 15990 15990 15990 1
496 20250318 114600 164291415 16000 16000 16000 16000 43
497 20250318 114500 163603415 16010 16010 16010 16010 0
498 20250318 114400 163603415 16010 15980 16010 15980 1255
499 20250318 114300 143519645 15990 15990 15990 15990 0
500 20250318 114200 143519645 15990 15990 15990 15990 0
501 20250318 114100 143519645 15990 15990 15990 15990 0
502 20250318 114000 143519645 15990 15990 15990 15990 0
503 20250318 113900 143519645 15990 15990 15990 15990 0
504 20250318 113800 143519645 15990 15990 15990 15990 0
505 20250318 113700 143519645 15990 15990 15990 15990 0
506 20250318 113600 143519645 15990 15990 15990 15990 42
507 20250318 113500 142848065 15970 15970 15970 15970 7
508 20250318 113400 142736275 15970 15990 16000 15970 74
509 20250318 113300 141552655 15980 15980 15980 15980 27
510 20250318 113200 141121195 15970 15970 15970 15970 7
511 20250318 113100 141009405 15970 15970 15970 15970 13
512 20250318 113000 140801795 15970 15980 15980 15970 10
513 20250318 112900 140642045 15970 15970 15970 15970 12
514 20250318 112800 140450405 15970 15970 15970 15970 0
515 20250318 112700 140450405 15970 15980 15980 15970 15
516 20250318 112600 140210775 15970 15970 15970 15970 7
517 20250318 112500 140098985 15970 15970 15970 15970 0
518 20250318 112400 140098985 15970 15970 15970 15970 7
519 20250318 112300 139987195 15970 15970 15970 15970 10
520 20250318 112200 139827495 15970 15970 15970 15970 0
521 20250318 112100 139827495 15970 15970 15970 15970 7
522 20250318 112000 139715705 15970 15970 15970 15970 0
523 20250318 111900 139715705 15970 15970 15970 15970 7
524 20250318 111800 139603915 15970 15970 15970 15970 7
525 20250318 111700 139492125 15980 15980 15980 15980 9
526 20250318 111600 139348305 15970 15970 15970 15970 7
527 20250318 111500 139236515 15970 15970 15970 15970 0
528 20250318 111400 139236515 15970 15970 15970 15970 10
529 20250318 111300 139076815 15980 15980 15980 15980 3
530 20250318 111200 139028875 15980 15980 15980 15980 1
531 20250318 111100 139012895 15980 15980 15980 15980 7
532 20250318 111000 138901035 15980 15975 15980 15975 13
533 20250318 110900 138693300 15970 15970 15970 15970 5
534 20250318 110800 138613450 15970 15970 15970 15970 7
535 20250318 110700 138501660 15970 15970 15970 15970 0
536 20250318 110600 138501660 15970 15970 15970 15970 7
537 20250318 110500 138389870 15970 15970 15970 15970 14
538 20250318 110400 138166290 15970 15970 15970 15970 4
539 20250318 110300 138102410 15970 15970 15970 15970 7
540 20250318 110200 137990620 15970 15970 15970 15970 7
541 20250318 110100 137878830 15970 15970 15970 15970 1
542 20250318 110000 137862860 15980 16000 16000 15980 2
543 20250318 105900 137830880 15990 15970 15990 15970 168
544 20250318 105800 135147750 15960 15960 15960 15960 110
545 20250318 105700 133392150 15960 15960 15960 15960 16
546 20250318 105600 133136790 15970 15970 15970 15970 10
547 20250318 105500 132977090 15960 15965 15965 15960 8
548 20250318 105400 132849405 15960 15960 15960 15960 7
549 20250318 105300 132737685 15960 15960 15960 15960 1
550 20250318 105200 132721725 15960 15960 15960 15960 7
551 20250318 105100 132610005 15960 15960 15960 15960 0
552 20250318 105000 132610005 15960 15960 15960 15960 8
553 20250318 104900 132482325 15960 15960 15960 15960 7
554 20250318 104800 132370605 15960 15960 15960 15960 0
555 20250318 104700 132370605 15960 15960 15960 15960 7
556 20250318 104600 132258885 15960 15960 15960 15960 7
557 20250318 104500 132147165 15960 15960 15960 15960 0
558 20250318 104400 132147165 15960 15960 15960 15960 7
559 20250318 104300 132035445 15970 15970 15970 15970 0
560 20250318 104200 132035445 15970 15960 15970 15960 50
561 20250318 104100 131237015 15960 15960 15960 15960 7
562 20250318 104000 131125295 15960 15960 15960 15960 0
563 20250318 103900 131125295 15960 15960 15960 15960 7
564 20250318 103800 131013575 15960 15960 15960 15960 7
565 20250318 103700 130901855 15970 15970 15970 15970 0
566 20250318 103600 130901855 15970 15970 15970 15970 7
567 20250318 103500 130790065 15970 15970 15970 15970 0
568 20250318 103400 130790065 15970 15970 15970 15970 8
569 20250318 103300 130662305 15970 15970 15970 15970 7
570 20250318 103200 130550515 15980 15980 15980 15980 10
571 20250318 103100 130390715 15960 15990 15990 15960 50
572 20250318 103000 129591715 15990 15990 15990 15990 19
573 20250318 102900 129287905 16000 15970 16000 15970 534
574 20250318 102800 120749255 15960 15930 15960 15930 151
575 20250318 102700 118341270 15930 15930 15930 15930 1
576 20250318 102600 118325340 15930 15930 15930 15930 7
577 20250318 102500 118213830 15930 15930 15930 15930 7
578 20250318 102400 118102320 15930 15930 15930 15930 0
579 20250318 102300 118102320 15930 15930 15930 15930 8
580 20250318 102200 117974880 15930 15930 15930 15930 7
581 20250318 102100 117863370 15930 15930 15930 15930 0
582 20250318 102000 117863370 15930 15930 15930 15930 7
583 20250318 101900 117751860 15930 15930 15930 15930 1
584 20250318 101800 117735930 15930 15930 15930 15930 228
585 20250318 101700 114103890 15920 15930 15930 15920 57
586 20250318 101600 113195950 15930 15930 15930 15930 33
587 20250318 101500 112670260 15930 15930 15930 15930 372
588 20250318 101400 106744300 15930 15930 15930 15930 7
589 20250318 101300 106632790 15930 15930 15930 15930 0
590 20250318 101200 106632790 15930 15930 15930 15930 8
591 20250318 101100 106505350 15930 15930 15930 15930 0
592 20250318 101000 106505350 15930 15940 15940 15930 254
593 20250318 100900 102458900 15940 15930 15940 15930 396
594 20250318 100800 96150600 15940 15930 15940 15930 584
595 20250318 100700 86847470 15930 15930 15930 15930 7
596 20250318 100600 86735960 15930 15930 15930 15930 7
597 20250318 100500 86624450 15940 15940 15940 15940 28
598 20250318 100400 86178130 15940 15930 15940 15930 118
599 20250318 100300 84298290 15940 15940 15940 15940 0
600 20250318 100200 84298290 15940 15940 15940 15940 51
601 20250318 100100 83485350 15960 15960 15960 15960 70
602 20250318 100000 82368150 15960 15960 15960 15960 1
603 20250318 095900 82352190 15960 15960 15960 15960 7
604 20250318 095800 82240470 15960 15950 15960 15950 38
605 20250318 095700 81634060 15960 15960 15960 15960 1
606 20250318 095600 81618100 15950 15970 15970 15950 103
607 20250318 095500 79975140 15980 16020 16020 15980 348
608 20250318 095400 74407530 16020 16020 16020 16020 7
609 20250318 095300 74295390 16020 16020 16020 16020 10
610 20250318 095200 74135190 16020 16020 16020 16020 0
611 20250318 095100 74135190 16020 16020 16020 16020 7
612 20250318 095000 74023050 16020 16060 16060 16020 622
613 20250318 094900 64051940 16060 16060 16060 16060 0
614 20250318 094800 64051940 16060 16070 16070 16060 69
615 20250318 094700 62943180 16070 16070 16070 16070 0
616 20250318 094600 62943180 16070 16070 16070 16070 8
617 20250318 094500 62814620 16070 16070 16070 16070 7
618 20250318 094400 62702130 16080 16080 16080 16080 85
619 20250318 094300 61335330 16070 16110 16110 16070 219
620 20250318 094200 57812530 16100 16100 16100 16100 7
621 20250318 094100 57699830 16100 16100 16100 16100 0
622 20250318 094000 57699830 16100 16100 16100 16100 7
623 20250318 093900 57587130 16100 16100 16100 16100 0
624 20250318 093800 57587130 16100 16100 16100 16100 7
625 20250318 093700 57474430 16100 16100 16100 16100 7
626 20250318 093600 57361730 16100 16100 16100 16100 2
627 20250318 093500 57329530 16100 16120 16120 16100 14
628 20250318 093400 57104110 16110 16110 16110 16110 28
629 20250318 093300 56653030 16120 16120 16120 16120 0
630 20250318 093200 56653030 16120 16120 16120 16120 7
631 20250318 093100 56540190 16130 16130 16130 16130 0
632 20250318 093000 56540190 16130 16190 16200 16130 1801
633 20250318 092900 27437200 16200 16200 16200 16190 28
634 20250318 092800 26983830 16190 16170 16200 16170 122
635 20250318 092700 25009270 16160 16190 16200 16160 158
636 20250318 092600 22453560 16190 16160 16190 16160 283
637 20250318 092500 17879280 16160 16160 16160 16160 0
638 20250318 092400 17879280 16160 16180 16190 16160 47
639 20250318 092300 17119280 16180 16160 16180 16160 10
640 20250318 092200 16957660 16150 16150 16150 16150 123
641 20250318 092100 14971210 16140 16140 16140 16140 12
642 20250318 092000 14777530 16150 16150 16150 16150 6
643 20250318 091900 14680630 16140 16120 16160 16120 21
644 20250318 091800 14341820 16110 16110 16110 16110 7
645 20250318 091700 14229050 16110 16110 16110 16110 0
646 20250318 091600 14229050 16110 16110 16110 16110 7
647 20250318 091500 14116280 16130 16130 16130 16130 0
648 20250318 091400 14116280 16130 16120 16130 16120 213
649 20250318 091300 10682660 16110 16110 16110 16110 7
650 20250318 091200 10569890 16120 16120 16120 16120 0
651 20250318 091100 10569890 16120 16120 16120 16120 1
652 20250318 091000 10553770 16130 16120 16130 16120 5
653 20250318 090900 10473140 16130 16110 16130 16100 165
654 20250318 090800 7815410 16120 16120 16120 16110 20
655 20250318 090700 7493130 16130 16130 16130 16130 0
656 20250318 090600 7493130 16130 16130 16180 16130 16
657 20250318 090500 7234740 16120 16120 16120 16120 7
658 20250318 090400 7121900 16120 16120 16120 16120 0
659 20250318 090300 7121900 16120 16120 16120 16120 7
660 20250318 090200 7009060 16160 16160 16160 16160 209
661 20250318 090100 3631620 16160 16160 16160 16160 0
662 20250318 090000 3631620 16160 16140 16160 16140 225