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

632
044450/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193000,248541020,8560,8560,8560,8560,185
20250321,192900,248541020,8560,8560,8560,8560,0
20250321,192800,248541020,8560,8560,8560,8560,0
20250321,192700,248541020,8560,8560,8560,8560,0
20250321,192600,248541020,8560,8560,8560,8560,0
20250321,192500,248541020,8560,8560,8560,8560,0
20250321,192400,248541020,8560,8560,8560,8560,0
20250321,192300,248541020,8560,8560,8560,8560,0
20250321,192200,248541020,8560,8560,8560,8560,0
20250321,192100,248541020,8560,8560,8560,8560,0
20250321,192000,248541020,8560,8560,8560,8560,0
20250321,191900,248541020,8560,8560,8560,8560,0
20250321,191800,248541020,8560,8560,8560,8560,0
20250321,191700,248541020,8560,8560,8560,8560,0
20250321,191600,248541020,8560,8560,8560,8560,0
20250321,191500,248541020,8560,8560,8560,8560,0
20250321,191400,248541020,8560,8560,8560,8560,0
20250321,191300,248541020,8560,8560,8560,8560,0
20250321,191200,248541020,8560,8560,8560,8560,0
20250321,191100,248541020,8560,8560,8560,8560,0
20250321,191000,248541020,8560,8560,8560,8560,0
20250321,190900,248541020,8560,8560,8560,8560,0
20250321,190800,248541020,8560,8560,8560,8560,0
20250321,190700,248541020,8560,8560,8560,8560,0
20250321,190600,248541020,8560,8560,8560,8560,0
20250321,190500,248541020,8560,8560,8560,8560,0
20250321,190400,248541020,8560,8560,8560,8560,0
20250321,190300,248541020,8560,8560,8560,8560,0
20250321,190200,248541020,8560,8560,8560,8560,0
20250321,190100,248541020,8560,8560,8560,8560,0
20250321,190000,248541020,8560,8560,8560,8560,185
20250321,185900,248541020,8560,8560,8560,8560,0
20250321,185800,248541020,8560,8560,8560,8560,0
20250321,185700,248541020,8560,8560,8560,8560,0
20250321,185600,248541020,8560,8560,8560,8560,0
20250321,185500,248541020,8560,8560,8560,8560,0
20250321,185400,248541020,8560,8560,8560,8560,0
20250321,185300,248541020,8560,8560,8560,8560,0
20250321,185200,248541020,8560,8560,8560,8560,0
20250321,185100,248541020,8560,8560,8560,8560,0
20250321,185000,248541020,8560,8560,8560,8560,0
20250321,184900,248541020,8560,8560,8560,8560,0
20250321,184800,248541020,8560,8560,8560,8560,0
20250321,184700,248541020,8560,8560,8560,8560,0
20250321,184600,248541020,8560,8560,8560,8560,0
20250321,184500,248541020,8560,8560,8560,8560,0
20250321,184400,248541020,8560,8560,8560,8560,0
20250321,184300,248541020,8560,8560,8560,8560,0
20250321,184200,248541020,8560,8560,8560,8560,0
20250321,184100,248541020,8560,8560,8560,8560,0
20250321,184000,248541020,8560,8560,8560,8560,0
20250321,183900,248541020,8560,8560,8560,8560,0
20250321,183800,248541020,8560,8560,8560,8560,0
20250321,183700,248541020,8560,8560,8560,8560,0
20250321,183600,248541020,8560,8560,8560,8560,0
20250321,183500,248541020,8560,8560,8560,8560,0
20250321,183400,248541020,8560,8560,8560,8560,0
20250321,183300,248541020,8560,8560,8560,8560,0
20250321,183200,248541020,8560,8560,8560,8560,0
20250321,183100,248541020,8560,8560,8560,8560,0
20250321,183000,248541020,8560,8560,8560,8560,185
20250321,182900,248541020,8560,8560,8560,8560,0
20250321,182800,248541020,8560,8560,8560,8560,0
20250321,182700,248541020,8560,8560,8560,8560,0
20250321,182600,248541020,8560,8560,8560,8560,0
20250321,182500,248541020,8560,8560,8560,8560,0
20250321,182400,248541020,8560,8560,8560,8560,0
20250321,182300,248541020,8560,8560,8560,8560,0
20250321,182200,248541020,8560,8560,8560,8560,0
20250321,182100,248541020,8560,8560,8560,8560,0
20250321,182000,248541020,8560,8560,8560,8560,0
20250321,181900,248541020,8560,8560,8560,8560,0
20250321,181800,248541020,8560,8560,8560,8560,0
20250321,181700,248541020,8560,8560,8560,8560,0
20250321,181600,248541020,8560,8560,8560,8560,0
20250321,181500,248541020,8560,8560,8560,8560,0
20250321,181400,248541020,8560,8560,8560,8560,0
20250321,181300,248541020,8560,8560,8560,8560,0
20250321,181200,248541020,8560,8560,8560,8560,0
20250321,181100,248541020,8560,8560,8560,8560,0
20250321,181000,248541020,8560,8560,8560,8560,0
20250321,180900,248541020,8560,8560,8560,8560,0
20250321,180800,248541020,8560,8560,8560,8560,0
20250321,180700,248541020,8560,8560,8560,8560,0
20250321,180600,248541020,8560,8560,8560,8560,0
20250321,180500,248541020,8560,8560,8560,8560,0
20250321,180400,248541020,8560,8560,8560,8560,0
20250321,180300,248541020,8560,8560,8560,8560,0
20250321,180200,248541020,8560,8560,8560,8560,0
20250321,180100,248541020,8560,8560,8560,8560,0
20250321,180000,248541020,8560,8560,8560,8560,185
20250321,175900,248541020,8560,8560,8560,8560,0
20250321,175800,248541020,8560,8560,8560,8560,0
20250321,175700,248541020,8560,8560,8560,8560,0
20250321,175600,248541020,8560,8560,8560,8560,0
20250321,175500,248541020,8560,8560,8560,8560,0
20250321,175400,248541020,8560,8560,8560,8560,0
20250321,175300,248541020,8560,8560,8560,8560,0
20250321,175200,248541020,8560,8560,8560,8560,0
20250321,175100,248541020,8560,8560,8560,8560,0
20250321,175000,248541020,8560,8560,8560,8560,0
20250321,174900,248541020,8560,8560,8560,8560,0
20250321,174800,248541020,8560,8560,8560,8560,0
20250321,174700,248541020,8560,8560,8560,8560,0
20250321,174600,248541020,8560,8560,8560,8560,0
20250321,174500,248541020,8560,8560,8560,8560,0
20250321,174400,248541020,8560,8560,8560,8560,0
20250321,174300,248541020,8560,8560,8560,8560,0
20250321,174200,248541020,8560,8560,8560,8560,0
20250321,174100,248541020,8560,8560,8560,8560,0
20250321,174000,248541020,8560,8560,8560,8560,0
20250321,173900,248541020,8560,8560,8560,8560,0
20250321,173800,248541020,8560,8560,8560,8560,0
20250321,173700,248541020,8560,8560,8560,8560,0
20250321,173600,248541020,8560,8560,8560,8560,0
20250321,173500,248541020,8560,8560,8560,8560,0
20250321,173400,248541020,8560,8560,8560,8560,0
20250321,173300,248541020,8560,8560,8560,8560,0
20250321,173200,248541020,8560,8560,8560,8560,0
20250321,173100,248541020,8560,8560,8560,8560,0
20250321,173000,248541020,8560,8560,8560,8560,185
20250321,172900,248541020,8560,8560,8560,8560,0
20250321,172800,248541020,8560,8560,8560,8560,0
20250321,172700,248541020,8560,8560,8560,8560,0
20250321,172600,248541020,8560,8560,8560,8560,0
20250321,172500,248541020,8560,8560,8560,8560,0
20250321,172400,248541020,8560,8560,8560,8560,0
20250321,172300,248541020,8560,8560,8560,8560,0
20250321,172200,248541020,8560,8560,8560,8560,0
20250321,172100,248541020,8560,8560,8560,8560,0
20250321,172000,248541020,8560,8560,8560,8560,0
20250321,171900,248541020,8560,8560,8560,8560,0
20250321,171800,248541020,8560,8560,8560,8560,0
20250321,171700,248541020,8560,8560,8560,8560,0
20250321,171600,248541020,8560,8560,8560,8560,0
20250321,171500,248541020,8560,8560,8560,8560,0
20250321,171400,248541020,8560,8560,8560,8560,0
20250321,171300,248541020,8560,8560,8560,8560,0
20250321,171200,248541020,8560,8560,8560,8560,0
20250321,171100,248541020,8560,8560,8560,8560,0
20250321,171000,248541020,8560,8560,8560,8560,0
20250321,170900,248541020,8560,8560,8560,8560,0
20250321,170800,248541020,8560,8560,8560,8560,0
20250321,170700,248541020,8560,8560,8560,8560,0
20250321,170600,248541020,8560,8560,8560,8560,0
20250321,170500,248541020,8560,8560,8560,8560,0
20250321,170400,248541020,8560,8560,8560,8560,0
20250321,170300,248541020,8560,8560,8560,8560,0
20250321,170200,248541020,8560,8560,8560,8560,0
20250321,170100,248541020,8560,8560,8560,8560,0
20250321,170000,248541020,8560,8560,8560,8560,185
20250321,165900,248541020,8560,8560,8560,8560,0
20250321,165800,248541020,8560,8560,8560,8560,0
20250321,165700,248541020,8560,8560,8560,8560,0
20250321,165600,248541020,8560,8560,8560,8560,0
20250321,165500,248541020,8560,8560,8560,8560,0
20250321,165400,248541020,8560,8560,8560,8560,0
20250321,165300,248541020,8560,8560,8560,8560,0
20250321,165200,248541020,8560,8560,8560,8560,0
20250321,165100,248541020,8560,8560,8560,8560,0
20250321,165000,248541020,8560,8560,8560,8560,0
20250321,164900,248541020,8560,8560,8560,8560,0
20250321,164800,248541020,8560,8560,8560,8560,0
20250321,164700,248541020,8560,8560,8560,8560,0
20250321,164600,248541020,8560,8560,8560,8560,0
20250321,164500,248541020,8560,8560,8560,8560,0
20250321,164400,248541020,8560,8560,8560,8560,0
20250321,164300,248541020,8560,8560,8560,8560,0
20250321,164200,248541020,8560,8560,8560,8560,0
20250321,164100,248541020,8560,8560,8560,8560,0
20250321,164000,248541020,8560,8560,8560,8560,0
20250321,163900,248541020,8560,8560,8560,8560,0
20250321,163800,248541020,8560,8560,8560,8560,0
20250321,163700,248541020,8560,8560,8560,8560,0
20250321,163600,248541020,8560,8560,8560,8560,0
20250321,163500,248541020,8560,8560,8560,8560,0
20250321,163400,248541020,8560,8560,8560,8560,0
20250321,163300,248541020,8560,8560,8560,8560,0
20250321,163200,248541020,8560,8560,8560,8560,0
20250321,163100,248541020,8560,8560,8560,8560,0
20250321,163000,248541020,8560,8560,8560,8560,185
20250321,162900,248541020,8560,8560,8560,8560,0
20250321,162800,248541020,8560,8560,8560,8560,0
20250321,162700,248541020,8560,8560,8560,8560,0
20250321,162600,248541020,8560,8560,8560,8560,0
20250321,162500,248541020,8560,8560,8560,8560,0
20250321,162400,248541020,8560,8560,8560,8560,0
20250321,162300,248541020,8560,8560,8560,8560,0
20250321,162200,248541020,8560,8560,8560,8560,0
20250321,162100,248541020,8560,8560,8560,8560,0
20250321,162000,248541020,8560,8560,8560,8560,0
20250321,161900,248541020,8560,8560,8560,8560,0
20250321,161800,248541020,8560,8560,8560,8560,0
20250321,161700,248541020,8560,8560,8560,8560,0
20250321,161600,248541020,8560,8560,8560,8560,0
20250321,161500,248541020,8560,8560,8560,8560,0
20250321,161400,248541020,8560,8560,8560,8560,0
20250321,161300,248541020,8560,8560,8560,8560,0
20250321,161200,248541020,8560,8560,8560,8560,0
20250321,161100,248541020,8560,8560,8560,8560,0
20250321,161000,248541020,8560,8560,8560,8560,0
20250321,160900,248541020,8560,8560,8560,8560,0
20250321,160800,248541020,8560,8560,8560,8560,0
20250321,160700,248541020,8560,8560,8560,8560,0
20250321,160600,248541020,8560,8560,8560,8560,0
20250321,160500,248541020,8560,8560,8560,8560,0
20250321,160400,248541020,8560,8560,8560,8560,0
20250321,160300,248541020,8560,8560,8560,8560,0
20250321,160200,248541020,8560,8560,8560,8560,0
20250321,160100,248541020,8560,8560,8560,8560,0
20250321,160000,248541020,8560,8560,8560,8560,185
20250321,155900,248541020,8560,8560,8560,8560,0
20250321,155800,248541020,8560,8560,8560,8560,0
20250321,155700,248541020,8560,8560,8560,8560,0
20250321,155600,248541020,8560,8560,8560,8560,0
20250321,155500,248541020,8560,8560,8560,8560,0
20250321,155400,248541020,8560,8560,8560,8560,0
20250321,155300,248541020,8560,8560,8560,8560,0
20250321,155200,248541020,8560,8560,8560,8560,0
20250321,155100,248541020,8560,8560,8560,8560,0
20250321,155000,248541020,8560,8560,8560,8560,0
20250321,154900,248541020,8560,8560,8560,8560,0
20250321,154800,248541020,8560,8560,8560,8560,0
20250321,154700,248541020,8560,8560,8560,8560,0
20250321,154600,248541020,8560,8560,8560,8560,0
20250321,154500,248541020,8560,8560,8560,8560,0
20250321,154400,248541020,8560,8560,8560,8560,0
20250321,154300,248541020,8560,8560,8560,8560,0
20250321,154200,248541020,8560,8560,8560,8560,0
20250321,154100,248541020,8560,8560,8560,8560,0
20250321,154000,248541020,8560,8560,8560,8560,0
20250321,153900,248541020,8560,8560,8560,8560,0
20250321,153800,248541020,8560,8560,8560,8560,0
20250321,153700,248541020,8560,8560,8560,8560,0
20250321,153600,248541020,8560,8560,8560,8560,0
20250321,153500,248541020,8560,8560,8560,8560,0
20250321,153400,248541020,8560,8560,8560,8560,0
20250321,153300,248541020,8560,8560,8560,8560,0
20250321,153200,248541020,8560,8560,8560,8560,0
20250321,153100,248541020,8560,8560,8560,8560,0
20250321,153000,248541020,8560,8560,8560,8560,370
20250321,152900,246957420,8560,8560,8560,8560,0
20250321,152800,246957420,8560,8560,8560,8560,0
20250321,152700,246957420,8560,8560,8560,8560,0
20250321,152600,246957420,8560,8560,8560,8560,0
20250321,152500,246957420,8560,8560,8560,8560,0
20250321,152400,246957420,8560,8560,8560,8560,0
20250321,152300,246957420,8560,8560,8560,8560,0
20250321,152200,246957420,8560,8560,8560,8560,0
20250321,152100,246957420,8560,8560,8560,8560,0
20250321,152000,246957420,8560,8560,8560,8560,0
20250321,151900,246957420,8560,8580,8600,8560,31
20250321,151800,246691970,8600,8600,8600,8600,0
20250321,151700,246691970,8600,8590,8600,8580,318
20250321,151600,243959030,8590,8600,8600,8590,132
20250321,151500,242824510,8600,8580,8600,8580,76
20250321,151400,242171220,8600,8590,8600,8590,139
20250321,151300,240977010,8600,8580,8600,8580,113
20250321,151200,240006300,8590,8600,8600,8590,88
20250321,151100,239249820,8590,8580,8590,8580,43
20250321,151000,238880500,8590,8590,8600,8590,191
20250321,150900,237238470,8600,8590,8600,8590,226
20250321,150800,235295470,8580,8590,8590,8570,266
20250321,150700,233011290,8580,8590,8590,8580,130
20250321,150600,231894780,8580,8580,8580,8570,50
20250321,150500,231465810,8590,8580,8590,8580,126
20250321,150400,230383670,8580,8580,8580,8580,88
20250321,150300,229628630,8580,8580,8580,8580,118
20250321,150200,228616190,8580,8600,8600,8580,118
20250321,150100,227602130,8590,8590,8590,8580,139
20250321,150000,226408390,8590,8580,8590,8580,117
20250321,145900,225404030,8580,8590,8590,8580,96
20250321,145800,224579950,8580,8580,8590,8580,101
20250321,145700,223712780,8580,8590,8590,8580,116
20250321,145600,222716390,8590,8590,8590,8580,119
20250321,145500,221694260,8590,8590,8590,8590,57
20250321,145400,221204630,8590,8580,8590,8580,129
20250321,145300,220096570,8590,8590,8590,8580,120
20250321,145200,219065970,8590,8580,8590,8580,123
20250321,145100,218009530,8580,8580,8580,8580,68
20250321,145000,217426090,8580,8570,8580,8570,82
20250321,144900,216722910,8560,8580,8580,8560,149
20250321,144800,215445280,8590,8590,8590,8590,70
20250321,144700,214843980,8580,8580,8580,8580,186
20250321,144600,213248100,8580,8580,8580,8580,111
20250321,144500,212295720,8570,8570,8580,8570,127
20250321,144400,211206220,8580,8570,8580,8570,121
20250321,144300,210168140,8570,8570,8570,8570,25
20250321,144200,209953890,8570,8570,8580,8570,166
20250321,144100,208530780,8580,8570,8580,8570,62
20250321,144000,207999000,8570,8580,8580,8560,161
20250321,143900,206618730,8560,8560,8570,8560,1352
20250321,143800,195044940,8550,8560,8560,8550,120
20250321,143700,194017950,8560,8550,8560,8550,118
20250321,143600,193007920,8560,8560,8560,8560,111
20250321,143500,192057760,8560,8560,8560,8550,116
20250321,143400,191064850,8560,8560,8560,8560,111
20250321,143300,190114690,8560,8550,8560,8550,111
20250321,143200,189165000,8550,8550,8550,8550,27
20250321,143100,188934150,8540,8530,8550,8530,76
20250321,143000,188284420,8560,8550,8560,8550,104
20250321,142900,187394810,8560,8560,8560,8560,117
20250321,142800,186393290,8550,8560,8560,8550,101
20250321,142700,185529150,8550,8540,8550,8540,107
20250321,142600,184614850,8530,8520,8540,8520,873
20250321,142500,177174870,8520,8520,8520,8520,953
20250321,142400,169055310,8520,8520,8520,8510,120
20250321,142300,168032960,8520,8510,8520,8510,67
20250321,142200,167462240,8510,8520,8520,8510,11
20250321,142100,167368530,8510,8510,8510,8510,13
20250321,142000,167257900,8510,8510,8510,8510,0
20250321,141900,167257900,8510,8520,8520,8510,68
20250321,141800,166678730,8520,8520,8520,8520,8
20250321,141700,166610570,8520,8520,8520,8520,7
20250321,141600,166550930,8520,8520,8520,8520,71
20250321,141500,165946010,8520,8520,8520,8520,0
20250321,141400,165946010,8520,8520,8520,8520,12
20250321,141300,165843770,8520,8520,8520,8520,0
20250321,141200,165843770,8520,8520,8520,8520,12
20250321,141100,165741530,8520,8520,8520,8520,16
20250321,141000,165605210,8520,8520,8520,8520,6
20250321,140900,165554090,8520,8520,8520,8520,12
20250321,140800,165451850,8520,8520,8520,8520,0
20250321,140700,165451850,8520,8520,8520,8520,12
20250321,140600,165349610,8520,8520,8520,8520,0
20250321,140500,165349610,8520,8510,8520,8510,18
20250321,140400,165196310,8520,8520,8520,8520,20
20250321,140300,165025910,8520,8520,8520,8520,0
20250321,140200,165025910,8520,8520,8520,8520,5
20250321,140100,164983310,8530,8530,8530,8530,5
20250321,140000,164940660,8510,8530,8530,8510,307
20250321,135900,162325820,8530,8530,8530,8530,0
20250321,135800,162325820,8530,8530,8530,8530,17
20250321,135700,162180810,8530,8530,8530,8530,12
20250321,135600,162078450,8530,8530,8530,8530,0
20250321,135500,162078450,8530,8530,8530,8530,11
20250321,135400,161984620,8530,8530,8530,8530,0
20250321,135300,161984620,8530,8530,8530,8530,11
20250321,135200,161890790,8530,8530,8530,8530,0
20250321,135100,161890790,8530,8530,8530,8520,25
20250321,135000,161677660,8520,8520,8520,8520,19
20250321,134900,161515780,8520,8520,8520,8520,0
20250321,134800,161515780,8520,8520,8520,8520,5
20250321,134700,161473180,8590,8590,8590,8590,0
20250321,134600,161473180,8590,8540,8590,8540,1000
20250321,134500,152896490,8560,8560,8560,8560,0
20250321,134400,152896490,8560,8520,8560,8520,1003
20250321,134300,144318760,8510,8510,8510,8510,12
20250321,134200,144216640,8510,8510,8510,8510,0
20250321,134100,144216640,8510,8510,8510,8510,12
20250321,134000,144114520,8510,8510,8510,8510,20
20250321,133900,143944320,8510,8510,8510,8510,21
20250321,133800,143765610,8510,8510,8510,8510,28
20250321,133700,143527330,8510,8510,8510,8510,16
20250321,133600,143391170,8510,8510,8510,8510,30
20250321,133500,143135870,8510,8510,8510,8510,10
20250321,133400,143050770,8510,8510,8510,8510,30
20250321,133300,142795470,8510,8510,8510,8510,10
20250321,133200,142710370,8510,8500,8540,8500,280
20250321,133100,140325090,8500,8510,8510,8500,11
20250321,133000,140231570,8500,8500,8500,8500,26
20250321,132900,140010570,8500,8500,8510,8500,36
20250321,132800,139704520,8500,8500,8500,8500,10
20250321,132700,139619520,8500,8500,8500,8500,6
20250321,132600,139568520,8500,8510,8550,8500,205
20250321,132500,137817960,8500,8500,8500,8500,9
20250321,132400,137741460,8500,8500,8510,8500,14
20250321,132300,137622410,8500,8510,8520,8500,53
20250321,132200,137171030,8500,8510,8510,8500,11
20250321,132100,137077440,8510,8510,8510,8510,3
20250321,132000,137051910,8510,8510,8510,8510,14
20250321,131900,136932770,8510,8510,8510,8510,5
20250321,131800,136890220,8510,8510,8510,8510,13
20250321,131700,136779590,8510,8510,8510,8510,15
20250321,131600,136651940,8510,8510,8510,8510,2
20250321,131500,136634920,8510,8500,8510,8500,22
20250321,131400,136447800,8500,8500,8500,8500,2
20250321,131300,136430800,8500,8500,8500,8500,10
20250321,131200,136345800,8500,8500,8520,8500,9
20250321,131100,136269200,8500,8520,8520,8500,1812
20250321,131000,120857810,8530,8530,8530,8530,9
20250321,130900,120781040,8530,8530,8530,8530,0
20250321,130800,120781040,8530,8530,8530,8530,12
20250321,130700,120678680,8530,8530,8530,8530,0
20250321,130600,120678680,8530,8530,8530,8530,12
20250321,130500,120576320,8530,8530,8530,8530,5
20250321,130400,120533670,8530,8530,8530,8530,7
20250321,130300,120473960,8530,8540,8540,8530,26
20250321,130200,120251970,8540,8540,8540,8540,0
20250321,130100,120251970,8540,8540,8540,8540,11
20250321,130000,120158030,8540,8540,8540,8540,0
20250321,125900,120158030,8540,8540,8540,8540,19
20250321,125800,119995770,8540,8540,8540,8540,63
20250321,125700,119457750,8540,8550,8550,8540,10
20250321,125600,119372330,8540,8550,8550,8540,53
20250321,125500,118919300,8545,8545,8545,8545,0
20250321,125400,118919300,8545,8535,8545,8535,270
20250321,125300,116613505,8530,8520,8530,8520,235
20250321,125200,114609255,8530,8520,8530,8520,260
20250321,125100,112391615,8520,8520,8520,8520,205
20250321,125000,110645015,8520,8520,8520,8520,7
20250321,124900,110585375,8520,8520,8520,8520,5
20250321,124800,110542775,8530,8530,8530,8530,0
20250321,124700,110542775,8530,8520,8530,8520,63
20250321,124600,110005505,8520,8520,8520,8520,5
20250321,124500,109962905,8520,8520,8520,8520,24
20250321,124400,109758425,8520,8520,8520,8520,8
20250321,124300,109690265,8520,8520,8520,8520,12
20250321,124200,109588025,8520,8510,8520,8510,35
20250321,124100,109289965,8510,8510,8510,8510,0
20250321,124000,109289965,8510,8510,8510,8510,12
20250321,123900,109187845,8510,8510,8510,8510,5
20250321,123800,109145295,8520,8520,8520,8520,0
20250321,123700,109145295,8520,8520,8520,8520,11
20250321,123600,109051575,8520,8520,8520,8520,12
20250321,123500,108949335,8510,8520,8520,8510,14
20250321,123400,108830105,8520,8520,8520,8520,0
20250321,123300,108830105,8520,8520,8520,8520,12
20250321,123200,108727865,8520,8520,8520,8520,5
20250321,123100,108685265,8530,8530,8530,8530,0
20250321,123000,108685265,8530,8510,8530,8510,277
20250321,122900,106324815,8520,8520,8520,8520,1
20250321,122800,106316295,8510,8510,8510,8510,10
20250321,122700,106231195,8520,8520,8520,8520,0
20250321,122600,106231195,8520,8510,8520,8510,35
20250321,122500,105933135,8510,8510,8510,8510,5
20250321,122400,105890585,8510,8510,8510,8510,7
20250321,122300,105831015,8510,8510,8510,8510,10
20250321,122200,105745915,8520,8520,8520,8520,0
20250321,122100,105745915,8520,8520,8520,8510,66
20250321,122000,105183605,8520,8520,8520,8520,0
20250321,121900,105183605,8520,8520,8520,8520,11
20250321,121800,105089885,8520,8520,8520,8520,5
20250321,121700,105047285,8520,8520,8520,8520,14
20250321,121600,104928005,8520,8520,8520,8520,19
20250321,121500,104766125,8520,8520,8520,8520,0
20250321,121400,104766125,8520,8520,8520,8520,13
20250321,121300,104655365,8530,8530,8530,8530,3
20250321,121200,104629775,8540,8540,8540,8540,1
20250321,121100,104621235,8530,8530,8530,8530,134
20250321,121000,103478215,8540,8540,8540,8540,1
20250321,120900,103469675,8530,8530,8530,8530,18
20250321,120800,103316135,8530,8530,8530,8530,0
20250321,120700,103316135,8530,8530,8530,8530,12
20250321,120600,103213775,8530,8530,8530,8530,5
20250321,120500,103171125,8540,8540,8540,8540,0
20250321,120400,103171125,8540,8530,8540,8530,26
20250321,120300,102949205,8530,8530,8530,8530,6
20250321,120200,102898025,8540,8520,8540,8520,347
20250321,120100,99940395,8520,8520,8520,8520,433
20250321,120000,96251235,8520,8520,8520,8520,12
20250321,115900,96148995,8520,8520,8520,8520,5
20250321,115800,96106395,8520,8520,8520,8520,7
20250321,115700,96046755,8520,8520,8520,8520,12
20250321,115600,95944515,8520,8520,8520,8520,0
20250321,115500,95944515,8520,8520,8520,8520,19
20250321,115400,95782635,8520,8520,8520,8520,0
20250321,115300,95782635,8520,8520,8520,8520,18
20250321,115200,95629275,8520,8520,8520,8520,5
20250321,115100,95586675,8530,8530,8530,8530,3
20250321,115000,95561085,8520,8520,8520,8520,5
20250321,114900,95518485,8530,8530,8530,8530,1
20250321,114800,95509955,8520,8520,8520,8520,18
20250321,114700,95356595,8520,8520,8520,8520,7
20250321,114600,95296955,8520,8520,8520,8520,7
20250321,114500,95237315,8520,8520,8520,8520,7
20250321,114400,95177675,8530,8530,8530,8530,0
20250321,114300,95177675,8530,8530,8530,8530,17
20250321,114200,95032665,8530,8530,8530,8530,0
20250321,114100,95032665,8530,8530,8530,8530,12
20250321,114000,94930305,8530,8530,8530,8530,9
20250321,113900,94853535,8540,8540,8540,8540,0
20250321,113800,94853535,8540,8540,8540,8540,71
20250321,113700,94247195,8540,8540,8540,8540,44
20250321,113600,93871435,8540,8540,8540,8540,73
20250321,113500,93248015,8540,8530,8540,8530,247
20250321,113400,91141035,8520,8520,8520,8520,5
20250321,113300,91098435,8530,8520,8530,8520,12
20250321,113200,90996125,8520,8520,8520,8520,7
20250321,113100,90936485,8530,8520,8530,8520,20
20250321,113000,90766065,8520,8520,8520,8520,0
20250321,112900,90766065,8520,8520,8520,8520,5
20250321,112800,90723465,8530,8530,8530,8530,20
20250321,112700,90552865,8520,8520,8520,8520,12
20250321,112600,90450625,8530,8520,8530,8520,12
20250321,112500,90348345,8520,8520,8520,8520,14
20250321,112400,90229065,8520,8520,8520,8520,12
20250321,112300,90126825,8530,8530,8530,8530,1
20250321,112200,90118295,8520,8520,8520,8520,11
20250321,112100,90024575,8530,8530,8530,8530,3
20250321,112000,89998985,8520,8530,8530,8520,614
20250321,111900,84761685,8520,8520,8520,8520,5
20250321,111800,84719085,8530,8530,8530,8530,1
20250321,111700,84710555,8520,8520,8520,8520,12
20250321,111600,84608315,8530,8530,8530,8530,17
20250321,111500,84463305,8520,8520,8520,8520,11
20250321,111400,84369585,8520,8520,8520,8520,5
20250321,111300,84326985,8530,8530,8530,8530,13
20250321,111200,84216095,8520,8520,8520,8520,10
20250321,111100,84130895,8520,8520,8520,8520,8
20250321,111000,84062735,8520,8520,8520,8520,18
20250321,110900,83909375,8520,8520,8520,8520,0
20250321,110800,83909375,8520,8520,8520,8520,24
20250321,110700,83704895,8520,8520,8520,8520,5
20250321,110600,83662295,8570,8570,8570,8570,0
20250321,110500,83662295,8570,8570,8570,8570,0
20250321,110400,83662295,8570,8530,8580,8530,1001
20250321,110300,75092585,8530,8520,8530,8520,20
20250321,110200,74922175,8510,8510,8510,8510,0
20250321,110100,74922175,8510,8510,8510,8510,4
20250321,110000,74888135,8550,8550,8550,8550,1
20250321,105900,74879585,8560,8560,8560,8560,2
20250321,105800,74862465,8560,8510,8560,8500,2018
20250321,105700,57649555,8520,8510,8520,8510,22
20250321,105600,57462325,8500,8500,8500,8500,5
20250321,105500,57419825,8500,8500,8500,8500,0
20250321,105400,57419825,8500,8510,8510,8500,218
20250321,105300,55564695,8510,8510,8510,8510,323
20250321,105200,52815965,8510,8510,8510,8510,0
20250321,105100,52815965,8510,8510,8510,8510,5
20250321,105000,52773415,8520,8520,8520,8520,0
20250321,104900,52773415,8520,8520,8520,8510,68
20250321,104800,52194105,8520,8520,8520,8520,58
20250321,104700,51699945,8520,8520,8520,8520,20
20250321,104600,51529545,8510,8510,8510,8510,1
20250321,104500,51521035,8500,8500,8500,8500,0
20250321,104400,51521035,8500,8500,8500,8500,0
20250321,104300,51521035,8500,8500,8500,8500,0
20250321,104200,51521035,8500,8500,8500,8500,0
20250321,104100,51521035,8500,8500,8500,8500,0
20250321,104000,51521035,8500,8500,8500,8500,0
20250321,103900,51521035,8500,8500,8500,8500,0
20250321,103800,51521035,8500,8500,8500,8500,0
20250321,103700,51521035,8500,8500,8500,8500,0
20250321,103600,51521035,8500,8500,8500,8500,0
20250321,103500,51521035,8500,8500,8500,8500,0
20250321,103400,51521035,8500,8500,8500,8500,0
20250321,103300,51521035,8500,8500,8500,8500,0
20250321,103200,51521035,8500,8500,8500,8500,0
20250321,103100,51521035,8500,8500,8500,8500,0
20250321,103000,51521035,8500,8500,8500,8500,0
20250321,102900,51521035,8500,8500,8500,8500,0
20250321,102800,51521035,8500,8500,8500,8500,0
20250321,102700,51521035,8500,8500,8500,8500,0
20250321,102600,51521035,8500,8540,8540,8500,9
20250321,102500,51444495,8500,8500,8500,8500,10
20250321,102400,51359495,8540,8540,8540,8540,10
20250321,102300,51274095,8540,8540,8540,8540,0
20250321,102200,51274095,8540,8540,8540,8540,0
20250321,102100,51274095,8540,8540,8540,8540,1
20250321,102000,51265555,8510,8540,8540,8510,20
20250321,101900,51095295,8510,8510,8510,8510,0
20250321,101800,51095295,8510,8510,8510,8510,0
20250321,101700,51095295,8510,8510,8510,8510,0
20250321,101600,51095295,8510,8510,8510,8510,227
20250321,101500,49163525,8510,8510,8510,8510,760
20250321,101400,42695925,8540,8540,8540,8540,0
20250321,101300,42695925,8540,8540,8540,8540,0
20250321,101200,42695925,8540,8540,8540,8540,0
20250321,101100,42695925,8540,8540,8540,8540,1
20250321,101000,42687385,8540,8540,8540,8540,58
20250321,100900,42192065,8515,8540,8540,8515,2
20250321,100800,42175010,8490,8490,8490,8490,28
20250321,100700,41937290,8500,8500,8500,8500,627
20250321,100600,36607790,8500,8500,8500,8500,0
20250321,100500,36607790,8500,8500,8500,8500,10
20250321,100400,36522790,8500,8500,8500,8500,0
20250321,100300,36522790,8500,8540,8540,8500,115
20250321,100200,35541290,8540,8540,8540,8540,0
20250321,100100,35541290,8540,8540,8540,8540,0
20250321,100000,35541290,8540,8540,8540,8540,0
20250321,095900,35541290,8540,8490,8540,8490,10
20250321,095800,35456140,8490,8540,8540,8490,185
20250321,095700,33885390,8490,8490,8490,8490,0
20250321,095600,33885390,8490,8490,8490,8490,0
20250321,095500,33885390,8490,8490,8540,8490,237
20250321,095400,31872410,8490,8490,8490,8490,0
20250321,095300,31872410,8490,8500,8500,8490,365
20250321,095200,28772600,8490,8490,8490,8490,0
20250321,095100,28772600,8490,8490,8490,8490,20
20250321,095000,28602800,8515,8515,8515,8515,100
20250321,094900,27751300,8515,8515,8515,8515,0
20250321,094800,27751300,8515,8510,8515,8490,1005
20250321,094700,19208880,8520,8520,8520,8520,1
20250321,094600,19200360,8520,8520,8520,8520,0
20250321,094500,19200360,8520,8520,8520,8520,26
20250321,094400,18978840,8540,8530,8540,8530,2
20250321,094300,18961770,8540,8540,8540,8540,2
20250321,094200,18944690,8540,8540,8540,8540,10
20250321,094100,18859290,8540,8540,8540,8540,1
20250321,094000,18850750,8540,8540,8540,8540,100
20250321,093900,17996750,8550,8550,8550,8550,1
20250321,093800,17988200,8530,8540,8540,8530,38
20250321,093700,17664050,8550,8550,8550,8550,0
20250321,093600,17664050,8550,8550,8550,8550,0
20250321,093500,17664050,8550,8550,8550,8550,12
20250321,093400,17561450,8550,8550,8550,8550,0
20250321,093300,17561450,8550,8550,8550,8550,5
20250321,093200,17518700,8550,8550,8550,8550,2
20250321,093100,17501600,8550,8550,8550,8550,0
20250321,093000,17501600,8550,8550,8550,8550,3
20250321,092900,17475950,8550,8550,8550,8550,0
20250321,092800,17475950,8550,8550,8550,8550,2
20250321,092700,17458850,8530,8530,8530,8530,1
20250321,092600,17450320,8520,8520,8520,8520,0
20250321,092500,17450320,8520,8520,8520,8520,0
20250321,092400,17450320,8520,8530,8530,8520,236
20250321,092300,15437260,8530,8530,8530,8530,1
20250321,092200,15428730,8550,8550,8550,8550,0
20250321,092100,15428730,8550,8550,8550,8500,1024
20250321,092000,6719840,8550,8550,8550,8550,0
20250321,091900,6719840,8550,8550,8550,8550,0
20250321,091800,6719840,8550,8550,8550,8550,157
20250321,091700,5377490,8510,8520,8520,8510,150
20250321,091600,4100300,8510,8510,8510,8510,0
20250321,091500,4100300,8510,8510,8510,8510,0
20250321,091400,4100300,8510,8510,8510,8510,0
20250321,091300,4100300,8510,8510,8510,8510,0
20250321,091200,4100300,8510,8510,8510,8510,0
20250321,091100,4100300,8510,8510,8510,8510,0
20250321,091000,4100300,8510,8510,8510,8510,10
20250321,090900,4015200,8500,8500,8500,8500,0
20250321,090800,4015200,8500,8520,8520,8500,200
20250321,090700,2314470,8530,8530,8530,8530,0
20250321,090600,2314470,8530,8550,8550,8520,152
20250321,090500,1019250,8580,8580,8580,8580,0
20250321,090400,1019250,8580,8580,8580,8580,0
20250321,090300,1019250,8580,8550,8580,8550,71
20250321,090200,411840,8580,8580,8580,8580,0
20250321,090100,411840,8580,8580,8580,8580,0
20250321,090000,411840,8580,8580,8580,8580,48
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 193000 248541020 8560 8560 8560 8560 185
3 20250321 192900 248541020 8560 8560 8560 8560 0
4 20250321 192800 248541020 8560 8560 8560 8560 0
5 20250321 192700 248541020 8560 8560 8560 8560 0
6 20250321 192600 248541020 8560 8560 8560 8560 0
7 20250321 192500 248541020 8560 8560 8560 8560 0
8 20250321 192400 248541020 8560 8560 8560 8560 0
9 20250321 192300 248541020 8560 8560 8560 8560 0
10 20250321 192200 248541020 8560 8560 8560 8560 0
11 20250321 192100 248541020 8560 8560 8560 8560 0
12 20250321 192000 248541020 8560 8560 8560 8560 0
13 20250321 191900 248541020 8560 8560 8560 8560 0
14 20250321 191800 248541020 8560 8560 8560 8560 0
15 20250321 191700 248541020 8560 8560 8560 8560 0
16 20250321 191600 248541020 8560 8560 8560 8560 0
17 20250321 191500 248541020 8560 8560 8560 8560 0
18 20250321 191400 248541020 8560 8560 8560 8560 0
19 20250321 191300 248541020 8560 8560 8560 8560 0
20 20250321 191200 248541020 8560 8560 8560 8560 0
21 20250321 191100 248541020 8560 8560 8560 8560 0
22 20250321 191000 248541020 8560 8560 8560 8560 0
23 20250321 190900 248541020 8560 8560 8560 8560 0
24 20250321 190800 248541020 8560 8560 8560 8560 0
25 20250321 190700 248541020 8560 8560 8560 8560 0
26 20250321 190600 248541020 8560 8560 8560 8560 0
27 20250321 190500 248541020 8560 8560 8560 8560 0
28 20250321 190400 248541020 8560 8560 8560 8560 0
29 20250321 190300 248541020 8560 8560 8560 8560 0
30 20250321 190200 248541020 8560 8560 8560 8560 0
31 20250321 190100 248541020 8560 8560 8560 8560 0
32 20250321 190000 248541020 8560 8560 8560 8560 185
33 20250321 185900 248541020 8560 8560 8560 8560 0
34 20250321 185800 248541020 8560 8560 8560 8560 0
35 20250321 185700 248541020 8560 8560 8560 8560 0
36 20250321 185600 248541020 8560 8560 8560 8560 0
37 20250321 185500 248541020 8560 8560 8560 8560 0
38 20250321 185400 248541020 8560 8560 8560 8560 0
39 20250321 185300 248541020 8560 8560 8560 8560 0
40 20250321 185200 248541020 8560 8560 8560 8560 0
41 20250321 185100 248541020 8560 8560 8560 8560 0
42 20250321 185000 248541020 8560 8560 8560 8560 0
43 20250321 184900 248541020 8560 8560 8560 8560 0
44 20250321 184800 248541020 8560 8560 8560 8560 0
45 20250321 184700 248541020 8560 8560 8560 8560 0
46 20250321 184600 248541020 8560 8560 8560 8560 0
47 20250321 184500 248541020 8560 8560 8560 8560 0
48 20250321 184400 248541020 8560 8560 8560 8560 0
49 20250321 184300 248541020 8560 8560 8560 8560 0
50 20250321 184200 248541020 8560 8560 8560 8560 0
51 20250321 184100 248541020 8560 8560 8560 8560 0
52 20250321 184000 248541020 8560 8560 8560 8560 0
53 20250321 183900 248541020 8560 8560 8560 8560 0
54 20250321 183800 248541020 8560 8560 8560 8560 0
55 20250321 183700 248541020 8560 8560 8560 8560 0
56 20250321 183600 248541020 8560 8560 8560 8560 0
57 20250321 183500 248541020 8560 8560 8560 8560 0
58 20250321 183400 248541020 8560 8560 8560 8560 0
59 20250321 183300 248541020 8560 8560 8560 8560 0
60 20250321 183200 248541020 8560 8560 8560 8560 0
61 20250321 183100 248541020 8560 8560 8560 8560 0
62 20250321 183000 248541020 8560 8560 8560 8560 185
63 20250321 182900 248541020 8560 8560 8560 8560 0
64 20250321 182800 248541020 8560 8560 8560 8560 0
65 20250321 182700 248541020 8560 8560 8560 8560 0
66 20250321 182600 248541020 8560 8560 8560 8560 0
67 20250321 182500 248541020 8560 8560 8560 8560 0
68 20250321 182400 248541020 8560 8560 8560 8560 0
69 20250321 182300 248541020 8560 8560 8560 8560 0
70 20250321 182200 248541020 8560 8560 8560 8560 0
71 20250321 182100 248541020 8560 8560 8560 8560 0
72 20250321 182000 248541020 8560 8560 8560 8560 0
73 20250321 181900 248541020 8560 8560 8560 8560 0
74 20250321 181800 248541020 8560 8560 8560 8560 0
75 20250321 181700 248541020 8560 8560 8560 8560 0
76 20250321 181600 248541020 8560 8560 8560 8560 0
77 20250321 181500 248541020 8560 8560 8560 8560 0
78 20250321 181400 248541020 8560 8560 8560 8560 0
79 20250321 181300 248541020 8560 8560 8560 8560 0
80 20250321 181200 248541020 8560 8560 8560 8560 0
81 20250321 181100 248541020 8560 8560 8560 8560 0
82 20250321 181000 248541020 8560 8560 8560 8560 0
83 20250321 180900 248541020 8560 8560 8560 8560 0
84 20250321 180800 248541020 8560 8560 8560 8560 0
85 20250321 180700 248541020 8560 8560 8560 8560 0
86 20250321 180600 248541020 8560 8560 8560 8560 0
87 20250321 180500 248541020 8560 8560 8560 8560 0
88 20250321 180400 248541020 8560 8560 8560 8560 0
89 20250321 180300 248541020 8560 8560 8560 8560 0
90 20250321 180200 248541020 8560 8560 8560 8560 0
91 20250321 180100 248541020 8560 8560 8560 8560 0
92 20250321 180000 248541020 8560 8560 8560 8560 185
93 20250321 175900 248541020 8560 8560 8560 8560 0
94 20250321 175800 248541020 8560 8560 8560 8560 0
95 20250321 175700 248541020 8560 8560 8560 8560 0
96 20250321 175600 248541020 8560 8560 8560 8560 0
97 20250321 175500 248541020 8560 8560 8560 8560 0
98 20250321 175400 248541020 8560 8560 8560 8560 0
99 20250321 175300 248541020 8560 8560 8560 8560 0
100 20250321 175200 248541020 8560 8560 8560 8560 0
101 20250321 175100 248541020 8560 8560 8560 8560 0
102 20250321 175000 248541020 8560 8560 8560 8560 0
103 20250321 174900 248541020 8560 8560 8560 8560 0
104 20250321 174800 248541020 8560 8560 8560 8560 0
105 20250321 174700 248541020 8560 8560 8560 8560 0
106 20250321 174600 248541020 8560 8560 8560 8560 0
107 20250321 174500 248541020 8560 8560 8560 8560 0
108 20250321 174400 248541020 8560 8560 8560 8560 0
109 20250321 174300 248541020 8560 8560 8560 8560 0
110 20250321 174200 248541020 8560 8560 8560 8560 0
111 20250321 174100 248541020 8560 8560 8560 8560 0
112 20250321 174000 248541020 8560 8560 8560 8560 0
113 20250321 173900 248541020 8560 8560 8560 8560 0
114 20250321 173800 248541020 8560 8560 8560 8560 0
115 20250321 173700 248541020 8560 8560 8560 8560 0
116 20250321 173600 248541020 8560 8560 8560 8560 0
117 20250321 173500 248541020 8560 8560 8560 8560 0
118 20250321 173400 248541020 8560 8560 8560 8560 0
119 20250321 173300 248541020 8560 8560 8560 8560 0
120 20250321 173200 248541020 8560 8560 8560 8560 0
121 20250321 173100 248541020 8560 8560 8560 8560 0
122 20250321 173000 248541020 8560 8560 8560 8560 185
123 20250321 172900 248541020 8560 8560 8560 8560 0
124 20250321 172800 248541020 8560 8560 8560 8560 0
125 20250321 172700 248541020 8560 8560 8560 8560 0
126 20250321 172600 248541020 8560 8560 8560 8560 0
127 20250321 172500 248541020 8560 8560 8560 8560 0
128 20250321 172400 248541020 8560 8560 8560 8560 0
129 20250321 172300 248541020 8560 8560 8560 8560 0
130 20250321 172200 248541020 8560 8560 8560 8560 0
131 20250321 172100 248541020 8560 8560 8560 8560 0
132 20250321 172000 248541020 8560 8560 8560 8560 0
133 20250321 171900 248541020 8560 8560 8560 8560 0
134 20250321 171800 248541020 8560 8560 8560 8560 0
135 20250321 171700 248541020 8560 8560 8560 8560 0
136 20250321 171600 248541020 8560 8560 8560 8560 0
137 20250321 171500 248541020 8560 8560 8560 8560 0
138 20250321 171400 248541020 8560 8560 8560 8560 0
139 20250321 171300 248541020 8560 8560 8560 8560 0
140 20250321 171200 248541020 8560 8560 8560 8560 0
141 20250321 171100 248541020 8560 8560 8560 8560 0
142 20250321 171000 248541020 8560 8560 8560 8560 0
143 20250321 170900 248541020 8560 8560 8560 8560 0
144 20250321 170800 248541020 8560 8560 8560 8560 0
145 20250321 170700 248541020 8560 8560 8560 8560 0
146 20250321 170600 248541020 8560 8560 8560 8560 0
147 20250321 170500 248541020 8560 8560 8560 8560 0
148 20250321 170400 248541020 8560 8560 8560 8560 0
149 20250321 170300 248541020 8560 8560 8560 8560 0
150 20250321 170200 248541020 8560 8560 8560 8560 0
151 20250321 170100 248541020 8560 8560 8560 8560 0
152 20250321 170000 248541020 8560 8560 8560 8560 185
153 20250321 165900 248541020 8560 8560 8560 8560 0
154 20250321 165800 248541020 8560 8560 8560 8560 0
155 20250321 165700 248541020 8560 8560 8560 8560 0
156 20250321 165600 248541020 8560 8560 8560 8560 0
157 20250321 165500 248541020 8560 8560 8560 8560 0
158 20250321 165400 248541020 8560 8560 8560 8560 0
159 20250321 165300 248541020 8560 8560 8560 8560 0
160 20250321 165200 248541020 8560 8560 8560 8560 0
161 20250321 165100 248541020 8560 8560 8560 8560 0
162 20250321 165000 248541020 8560 8560 8560 8560 0
163 20250321 164900 248541020 8560 8560 8560 8560 0
164 20250321 164800 248541020 8560 8560 8560 8560 0
165 20250321 164700 248541020 8560 8560 8560 8560 0
166 20250321 164600 248541020 8560 8560 8560 8560 0
167 20250321 164500 248541020 8560 8560 8560 8560 0
168 20250321 164400 248541020 8560 8560 8560 8560 0
169 20250321 164300 248541020 8560 8560 8560 8560 0
170 20250321 164200 248541020 8560 8560 8560 8560 0
171 20250321 164100 248541020 8560 8560 8560 8560 0
172 20250321 164000 248541020 8560 8560 8560 8560 0
173 20250321 163900 248541020 8560 8560 8560 8560 0
174 20250321 163800 248541020 8560 8560 8560 8560 0
175 20250321 163700 248541020 8560 8560 8560 8560 0
176 20250321 163600 248541020 8560 8560 8560 8560 0
177 20250321 163500 248541020 8560 8560 8560 8560 0
178 20250321 163400 248541020 8560 8560 8560 8560 0
179 20250321 163300 248541020 8560 8560 8560 8560 0
180 20250321 163200 248541020 8560 8560 8560 8560 0
181 20250321 163100 248541020 8560 8560 8560 8560 0
182 20250321 163000 248541020 8560 8560 8560 8560 185
183 20250321 162900 248541020 8560 8560 8560 8560 0
184 20250321 162800 248541020 8560 8560 8560 8560 0
185 20250321 162700 248541020 8560 8560 8560 8560 0
186 20250321 162600 248541020 8560 8560 8560 8560 0
187 20250321 162500 248541020 8560 8560 8560 8560 0
188 20250321 162400 248541020 8560 8560 8560 8560 0
189 20250321 162300 248541020 8560 8560 8560 8560 0
190 20250321 162200 248541020 8560 8560 8560 8560 0
191 20250321 162100 248541020 8560 8560 8560 8560 0
192 20250321 162000 248541020 8560 8560 8560 8560 0
193 20250321 161900 248541020 8560 8560 8560 8560 0
194 20250321 161800 248541020 8560 8560 8560 8560 0
195 20250321 161700 248541020 8560 8560 8560 8560 0
196 20250321 161600 248541020 8560 8560 8560 8560 0
197 20250321 161500 248541020 8560 8560 8560 8560 0
198 20250321 161400 248541020 8560 8560 8560 8560 0
199 20250321 161300 248541020 8560 8560 8560 8560 0
200 20250321 161200 248541020 8560 8560 8560 8560 0
201 20250321 161100 248541020 8560 8560 8560 8560 0
202 20250321 161000 248541020 8560 8560 8560 8560 0
203 20250321 160900 248541020 8560 8560 8560 8560 0
204 20250321 160800 248541020 8560 8560 8560 8560 0
205 20250321 160700 248541020 8560 8560 8560 8560 0
206 20250321 160600 248541020 8560 8560 8560 8560 0
207 20250321 160500 248541020 8560 8560 8560 8560 0
208 20250321 160400 248541020 8560 8560 8560 8560 0
209 20250321 160300 248541020 8560 8560 8560 8560 0
210 20250321 160200 248541020 8560 8560 8560 8560 0
211 20250321 160100 248541020 8560 8560 8560 8560 0
212 20250321 160000 248541020 8560 8560 8560 8560 185
213 20250321 155900 248541020 8560 8560 8560 8560 0
214 20250321 155800 248541020 8560 8560 8560 8560 0
215 20250321 155700 248541020 8560 8560 8560 8560 0
216 20250321 155600 248541020 8560 8560 8560 8560 0
217 20250321 155500 248541020 8560 8560 8560 8560 0
218 20250321 155400 248541020 8560 8560 8560 8560 0
219 20250321 155300 248541020 8560 8560 8560 8560 0
220 20250321 155200 248541020 8560 8560 8560 8560 0
221 20250321 155100 248541020 8560 8560 8560 8560 0
222 20250321 155000 248541020 8560 8560 8560 8560 0
223 20250321 154900 248541020 8560 8560 8560 8560 0
224 20250321 154800 248541020 8560 8560 8560 8560 0
225 20250321 154700 248541020 8560 8560 8560 8560 0
226 20250321 154600 248541020 8560 8560 8560 8560 0
227 20250321 154500 248541020 8560 8560 8560 8560 0
228 20250321 154400 248541020 8560 8560 8560 8560 0
229 20250321 154300 248541020 8560 8560 8560 8560 0
230 20250321 154200 248541020 8560 8560 8560 8560 0
231 20250321 154100 248541020 8560 8560 8560 8560 0
232 20250321 154000 248541020 8560 8560 8560 8560 0
233 20250321 153900 248541020 8560 8560 8560 8560 0
234 20250321 153800 248541020 8560 8560 8560 8560 0
235 20250321 153700 248541020 8560 8560 8560 8560 0
236 20250321 153600 248541020 8560 8560 8560 8560 0
237 20250321 153500 248541020 8560 8560 8560 8560 0
238 20250321 153400 248541020 8560 8560 8560 8560 0
239 20250321 153300 248541020 8560 8560 8560 8560 0
240 20250321 153200 248541020 8560 8560 8560 8560 0
241 20250321 153100 248541020 8560 8560 8560 8560 0
242 20250321 153000 248541020 8560 8560 8560 8560 370
243 20250321 152900 246957420 8560 8560 8560 8560 0
244 20250321 152800 246957420 8560 8560 8560 8560 0
245 20250321 152700 246957420 8560 8560 8560 8560 0
246 20250321 152600 246957420 8560 8560 8560 8560 0
247 20250321 152500 246957420 8560 8560 8560 8560 0
248 20250321 152400 246957420 8560 8560 8560 8560 0
249 20250321 152300 246957420 8560 8560 8560 8560 0
250 20250321 152200 246957420 8560 8560 8560 8560 0
251 20250321 152100 246957420 8560 8560 8560 8560 0
252 20250321 152000 246957420 8560 8560 8560 8560 0
253 20250321 151900 246957420 8560 8580 8600 8560 31
254 20250321 151800 246691970 8600 8600 8600 8600 0
255 20250321 151700 246691970 8600 8590 8600 8580 318
256 20250321 151600 243959030 8590 8600 8600 8590 132
257 20250321 151500 242824510 8600 8580 8600 8580 76
258 20250321 151400 242171220 8600 8590 8600 8590 139
259 20250321 151300 240977010 8600 8580 8600 8580 113
260 20250321 151200 240006300 8590 8600 8600 8590 88
261 20250321 151100 239249820 8590 8580 8590 8580 43
262 20250321 151000 238880500 8590 8590 8600 8590 191
263 20250321 150900 237238470 8600 8590 8600 8590 226
264 20250321 150800 235295470 8580 8590 8590 8570 266
265 20250321 150700 233011290 8580 8590 8590 8580 130
266 20250321 150600 231894780 8580 8580 8580 8570 50
267 20250321 150500 231465810 8590 8580 8590 8580 126
268 20250321 150400 230383670 8580 8580 8580 8580 88
269 20250321 150300 229628630 8580 8580 8580 8580 118
270 20250321 150200 228616190 8580 8600 8600 8580 118
271 20250321 150100 227602130 8590 8590 8590 8580 139
272 20250321 150000 226408390 8590 8580 8590 8580 117
273 20250321 145900 225404030 8580 8590 8590 8580 96
274 20250321 145800 224579950 8580 8580 8590 8580 101
275 20250321 145700 223712780 8580 8590 8590 8580 116
276 20250321 145600 222716390 8590 8590 8590 8580 119
277 20250321 145500 221694260 8590 8590 8590 8590 57
278 20250321 145400 221204630 8590 8580 8590 8580 129
279 20250321 145300 220096570 8590 8590 8590 8580 120
280 20250321 145200 219065970 8590 8580 8590 8580 123
281 20250321 145100 218009530 8580 8580 8580 8580 68
282 20250321 145000 217426090 8580 8570 8580 8570 82
283 20250321 144900 216722910 8560 8580 8580 8560 149
284 20250321 144800 215445280 8590 8590 8590 8590 70
285 20250321 144700 214843980 8580 8580 8580 8580 186
286 20250321 144600 213248100 8580 8580 8580 8580 111
287 20250321 144500 212295720 8570 8570 8580 8570 127
288 20250321 144400 211206220 8580 8570 8580 8570 121
289 20250321 144300 210168140 8570 8570 8570 8570 25
290 20250321 144200 209953890 8570 8570 8580 8570 166
291 20250321 144100 208530780 8580 8570 8580 8570 62
292 20250321 144000 207999000 8570 8580 8580 8560 161
293 20250321 143900 206618730 8560 8560 8570 8560 1352
294 20250321 143800 195044940 8550 8560 8560 8550 120
295 20250321 143700 194017950 8560 8550 8560 8550 118
296 20250321 143600 193007920 8560 8560 8560 8560 111
297 20250321 143500 192057760 8560 8560 8560 8550 116
298 20250321 143400 191064850 8560 8560 8560 8560 111
299 20250321 143300 190114690 8560 8550 8560 8550 111
300 20250321 143200 189165000 8550 8550 8550 8550 27
301 20250321 143100 188934150 8540 8530 8550 8530 76
302 20250321 143000 188284420 8560 8550 8560 8550 104
303 20250321 142900 187394810 8560 8560 8560 8560 117
304 20250321 142800 186393290 8550 8560 8560 8550 101
305 20250321 142700 185529150 8550 8540 8550 8540 107
306 20250321 142600 184614850 8530 8520 8540 8520 873
307 20250321 142500 177174870 8520 8520 8520 8520 953
308 20250321 142400 169055310 8520 8520 8520 8510 120
309 20250321 142300 168032960 8520 8510 8520 8510 67
310 20250321 142200 167462240 8510 8520 8520 8510 11
311 20250321 142100 167368530 8510 8510 8510 8510 13
312 20250321 142000 167257900 8510 8510 8510 8510 0
313 20250321 141900 167257900 8510 8520 8520 8510 68
314 20250321 141800 166678730 8520 8520 8520 8520 8
315 20250321 141700 166610570 8520 8520 8520 8520 7
316 20250321 141600 166550930 8520 8520 8520 8520 71
317 20250321 141500 165946010 8520 8520 8520 8520 0
318 20250321 141400 165946010 8520 8520 8520 8520 12
319 20250321 141300 165843770 8520 8520 8520 8520 0
320 20250321 141200 165843770 8520 8520 8520 8520 12
321 20250321 141100 165741530 8520 8520 8520 8520 16
322 20250321 141000 165605210 8520 8520 8520 8520 6
323 20250321 140900 165554090 8520 8520 8520 8520 12
324 20250321 140800 165451850 8520 8520 8520 8520 0
325 20250321 140700 165451850 8520 8520 8520 8520 12
326 20250321 140600 165349610 8520 8520 8520 8520 0
327 20250321 140500 165349610 8520 8510 8520 8510 18
328 20250321 140400 165196310 8520 8520 8520 8520 20
329 20250321 140300 165025910 8520 8520 8520 8520 0
330 20250321 140200 165025910 8520 8520 8520 8520 5
331 20250321 140100 164983310 8530 8530 8530 8530 5
332 20250321 140000 164940660 8510 8530 8530 8510 307
333 20250321 135900 162325820 8530 8530 8530 8530 0
334 20250321 135800 162325820 8530 8530 8530 8530 17
335 20250321 135700 162180810 8530 8530 8530 8530 12
336 20250321 135600 162078450 8530 8530 8530 8530 0
337 20250321 135500 162078450 8530 8530 8530 8530 11
338 20250321 135400 161984620 8530 8530 8530 8530 0
339 20250321 135300 161984620 8530 8530 8530 8530 11
340 20250321 135200 161890790 8530 8530 8530 8530 0
341 20250321 135100 161890790 8530 8530 8530 8520 25
342 20250321 135000 161677660 8520 8520 8520 8520 19
343 20250321 134900 161515780 8520 8520 8520 8520 0
344 20250321 134800 161515780 8520 8520 8520 8520 5
345 20250321 134700 161473180 8590 8590 8590 8590 0
346 20250321 134600 161473180 8590 8540 8590 8540 1000
347 20250321 134500 152896490 8560 8560 8560 8560 0
348 20250321 134400 152896490 8560 8520 8560 8520 1003
349 20250321 134300 144318760 8510 8510 8510 8510 12
350 20250321 134200 144216640 8510 8510 8510 8510 0
351 20250321 134100 144216640 8510 8510 8510 8510 12
352 20250321 134000 144114520 8510 8510 8510 8510 20
353 20250321 133900 143944320 8510 8510 8510 8510 21
354 20250321 133800 143765610 8510 8510 8510 8510 28
355 20250321 133700 143527330 8510 8510 8510 8510 16
356 20250321 133600 143391170 8510 8510 8510 8510 30
357 20250321 133500 143135870 8510 8510 8510 8510 10
358 20250321 133400 143050770 8510 8510 8510 8510 30
359 20250321 133300 142795470 8510 8510 8510 8510 10
360 20250321 133200 142710370 8510 8500 8540 8500 280
361 20250321 133100 140325090 8500 8510 8510 8500 11
362 20250321 133000 140231570 8500 8500 8500 8500 26
363 20250321 132900 140010570 8500 8500 8510 8500 36
364 20250321 132800 139704520 8500 8500 8500 8500 10
365 20250321 132700 139619520 8500 8500 8500 8500 6
366 20250321 132600 139568520 8500 8510 8550 8500 205
367 20250321 132500 137817960 8500 8500 8500 8500 9
368 20250321 132400 137741460 8500 8500 8510 8500 14
369 20250321 132300 137622410 8500 8510 8520 8500 53
370 20250321 132200 137171030 8500 8510 8510 8500 11
371 20250321 132100 137077440 8510 8510 8510 8510 3
372 20250321 132000 137051910 8510 8510 8510 8510 14
373 20250321 131900 136932770 8510 8510 8510 8510 5
374 20250321 131800 136890220 8510 8510 8510 8510 13
375 20250321 131700 136779590 8510 8510 8510 8510 15
376 20250321 131600 136651940 8510 8510 8510 8510 2
377 20250321 131500 136634920 8510 8500 8510 8500 22
378 20250321 131400 136447800 8500 8500 8500 8500 2
379 20250321 131300 136430800 8500 8500 8500 8500 10
380 20250321 131200 136345800 8500 8500 8520 8500 9
381 20250321 131100 136269200 8500 8520 8520 8500 1812
382 20250321 131000 120857810 8530 8530 8530 8530 9
383 20250321 130900 120781040 8530 8530 8530 8530 0
384 20250321 130800 120781040 8530 8530 8530 8530 12
385 20250321 130700 120678680 8530 8530 8530 8530 0
386 20250321 130600 120678680 8530 8530 8530 8530 12
387 20250321 130500 120576320 8530 8530 8530 8530 5
388 20250321 130400 120533670 8530 8530 8530 8530 7
389 20250321 130300 120473960 8530 8540 8540 8530 26
390 20250321 130200 120251970 8540 8540 8540 8540 0
391 20250321 130100 120251970 8540 8540 8540 8540 11
392 20250321 130000 120158030 8540 8540 8540 8540 0
393 20250321 125900 120158030 8540 8540 8540 8540 19
394 20250321 125800 119995770 8540 8540 8540 8540 63
395 20250321 125700 119457750 8540 8550 8550 8540 10
396 20250321 125600 119372330 8540 8550 8550 8540 53
397 20250321 125500 118919300 8545 8545 8545 8545 0
398 20250321 125400 118919300 8545 8535 8545 8535 270
399 20250321 125300 116613505 8530 8520 8530 8520 235
400 20250321 125200 114609255 8530 8520 8530 8520 260
401 20250321 125100 112391615 8520 8520 8520 8520 205
402 20250321 125000 110645015 8520 8520 8520 8520 7
403 20250321 124900 110585375 8520 8520 8520 8520 5
404 20250321 124800 110542775 8530 8530 8530 8530 0
405 20250321 124700 110542775 8530 8520 8530 8520 63
406 20250321 124600 110005505 8520 8520 8520 8520 5
407 20250321 124500 109962905 8520 8520 8520 8520 24
408 20250321 124400 109758425 8520 8520 8520 8520 8
409 20250321 124300 109690265 8520 8520 8520 8520 12
410 20250321 124200 109588025 8520 8510 8520 8510 35
411 20250321 124100 109289965 8510 8510 8510 8510 0
412 20250321 124000 109289965 8510 8510 8510 8510 12
413 20250321 123900 109187845 8510 8510 8510 8510 5
414 20250321 123800 109145295 8520 8520 8520 8520 0
415 20250321 123700 109145295 8520 8520 8520 8520 11
416 20250321 123600 109051575 8520 8520 8520 8520 12
417 20250321 123500 108949335 8510 8520 8520 8510 14
418 20250321 123400 108830105 8520 8520 8520 8520 0
419 20250321 123300 108830105 8520 8520 8520 8520 12
420 20250321 123200 108727865 8520 8520 8520 8520 5
421 20250321 123100 108685265 8530 8530 8530 8530 0
422 20250321 123000 108685265 8530 8510 8530 8510 277
423 20250321 122900 106324815 8520 8520 8520 8520 1
424 20250321 122800 106316295 8510 8510 8510 8510 10
425 20250321 122700 106231195 8520 8520 8520 8520 0
426 20250321 122600 106231195 8520 8510 8520 8510 35
427 20250321 122500 105933135 8510 8510 8510 8510 5
428 20250321 122400 105890585 8510 8510 8510 8510 7
429 20250321 122300 105831015 8510 8510 8510 8510 10
430 20250321 122200 105745915 8520 8520 8520 8520 0
431 20250321 122100 105745915 8520 8520 8520 8510 66
432 20250321 122000 105183605 8520 8520 8520 8520 0
433 20250321 121900 105183605 8520 8520 8520 8520 11
434 20250321 121800 105089885 8520 8520 8520 8520 5
435 20250321 121700 105047285 8520 8520 8520 8520 14
436 20250321 121600 104928005 8520 8520 8520 8520 19
437 20250321 121500 104766125 8520 8520 8520 8520 0
438 20250321 121400 104766125 8520 8520 8520 8520 13
439 20250321 121300 104655365 8530 8530 8530 8530 3
440 20250321 121200 104629775 8540 8540 8540 8540 1
441 20250321 121100 104621235 8530 8530 8530 8530 134
442 20250321 121000 103478215 8540 8540 8540 8540 1
443 20250321 120900 103469675 8530 8530 8530 8530 18
444 20250321 120800 103316135 8530 8530 8530 8530 0
445 20250321 120700 103316135 8530 8530 8530 8530 12
446 20250321 120600 103213775 8530 8530 8530 8530 5
447 20250321 120500 103171125 8540 8540 8540 8540 0
448 20250321 120400 103171125 8540 8530 8540 8530 26
449 20250321 120300 102949205 8530 8530 8530 8530 6
450 20250321 120200 102898025 8540 8520 8540 8520 347
451 20250321 120100 99940395 8520 8520 8520 8520 433
452 20250321 120000 96251235 8520 8520 8520 8520 12
453 20250321 115900 96148995 8520 8520 8520 8520 5
454 20250321 115800 96106395 8520 8520 8520 8520 7
455 20250321 115700 96046755 8520 8520 8520 8520 12
456 20250321 115600 95944515 8520 8520 8520 8520 0
457 20250321 115500 95944515 8520 8520 8520 8520 19
458 20250321 115400 95782635 8520 8520 8520 8520 0
459 20250321 115300 95782635 8520 8520 8520 8520 18
460 20250321 115200 95629275 8520 8520 8520 8520 5
461 20250321 115100 95586675 8530 8530 8530 8530 3
462 20250321 115000 95561085 8520 8520 8520 8520 5
463 20250321 114900 95518485 8530 8530 8530 8530 1
464 20250321 114800 95509955 8520 8520 8520 8520 18
465 20250321 114700 95356595 8520 8520 8520 8520 7
466 20250321 114600 95296955 8520 8520 8520 8520 7
467 20250321 114500 95237315 8520 8520 8520 8520 7
468 20250321 114400 95177675 8530 8530 8530 8530 0
469 20250321 114300 95177675 8530 8530 8530 8530 17
470 20250321 114200 95032665 8530 8530 8530 8530 0
471 20250321 114100 95032665 8530 8530 8530 8530 12
472 20250321 114000 94930305 8530 8530 8530 8530 9
473 20250321 113900 94853535 8540 8540 8540 8540 0
474 20250321 113800 94853535 8540 8540 8540 8540 71
475 20250321 113700 94247195 8540 8540 8540 8540 44
476 20250321 113600 93871435 8540 8540 8540 8540 73
477 20250321 113500 93248015 8540 8530 8540 8530 247
478 20250321 113400 91141035 8520 8520 8520 8520 5
479 20250321 113300 91098435 8530 8520 8530 8520 12
480 20250321 113200 90996125 8520 8520 8520 8520 7
481 20250321 113100 90936485 8530 8520 8530 8520 20
482 20250321 113000 90766065 8520 8520 8520 8520 0
483 20250321 112900 90766065 8520 8520 8520 8520 5
484 20250321 112800 90723465 8530 8530 8530 8530 20
485 20250321 112700 90552865 8520 8520 8520 8520 12
486 20250321 112600 90450625 8530 8520 8530 8520 12
487 20250321 112500 90348345 8520 8520 8520 8520 14
488 20250321 112400 90229065 8520 8520 8520 8520 12
489 20250321 112300 90126825 8530 8530 8530 8530 1
490 20250321 112200 90118295 8520 8520 8520 8520 11
491 20250321 112100 90024575 8530 8530 8530 8530 3
492 20250321 112000 89998985 8520 8530 8530 8520 614
493 20250321 111900 84761685 8520 8520 8520 8520 5
494 20250321 111800 84719085 8530 8530 8530 8530 1
495 20250321 111700 84710555 8520 8520 8520 8520 12
496 20250321 111600 84608315 8530 8530 8530 8530 17
497 20250321 111500 84463305 8520 8520 8520 8520 11
498 20250321 111400 84369585 8520 8520 8520 8520 5
499 20250321 111300 84326985 8530 8530 8530 8530 13
500 20250321 111200 84216095 8520 8520 8520 8520 10
501 20250321 111100 84130895 8520 8520 8520 8520 8
502 20250321 111000 84062735 8520 8520 8520 8520 18
503 20250321 110900 83909375 8520 8520 8520 8520 0
504 20250321 110800 83909375 8520 8520 8520 8520 24
505 20250321 110700 83704895 8520 8520 8520 8520 5
506 20250321 110600 83662295 8570 8570 8570 8570 0
507 20250321 110500 83662295 8570 8570 8570 8570 0
508 20250321 110400 83662295 8570 8530 8580 8530 1001
509 20250321 110300 75092585 8530 8520 8530 8520 20
510 20250321 110200 74922175 8510 8510 8510 8510 0
511 20250321 110100 74922175 8510 8510 8510 8510 4
512 20250321 110000 74888135 8550 8550 8550 8550 1
513 20250321 105900 74879585 8560 8560 8560 8560 2
514 20250321 105800 74862465 8560 8510 8560 8500 2018
515 20250321 105700 57649555 8520 8510 8520 8510 22
516 20250321 105600 57462325 8500 8500 8500 8500 5
517 20250321 105500 57419825 8500 8500 8500 8500 0
518 20250321 105400 57419825 8500 8510 8510 8500 218
519 20250321 105300 55564695 8510 8510 8510 8510 323
520 20250321 105200 52815965 8510 8510 8510 8510 0
521 20250321 105100 52815965 8510 8510 8510 8510 5
522 20250321 105000 52773415 8520 8520 8520 8520 0
523 20250321 104900 52773415 8520 8520 8520 8510 68
524 20250321 104800 52194105 8520 8520 8520 8520 58
525 20250321 104700 51699945 8520 8520 8520 8520 20
526 20250321 104600 51529545 8510 8510 8510 8510 1
527 20250321 104500 51521035 8500 8500 8500 8500 0
528 20250321 104400 51521035 8500 8500 8500 8500 0
529 20250321 104300 51521035 8500 8500 8500 8500 0
530 20250321 104200 51521035 8500 8500 8500 8500 0
531 20250321 104100 51521035 8500 8500 8500 8500 0
532 20250321 104000 51521035 8500 8500 8500 8500 0
533 20250321 103900 51521035 8500 8500 8500 8500 0
534 20250321 103800 51521035 8500 8500 8500 8500 0
535 20250321 103700 51521035 8500 8500 8500 8500 0
536 20250321 103600 51521035 8500 8500 8500 8500 0
537 20250321 103500 51521035 8500 8500 8500 8500 0
538 20250321 103400 51521035 8500 8500 8500 8500 0
539 20250321 103300 51521035 8500 8500 8500 8500 0
540 20250321 103200 51521035 8500 8500 8500 8500 0
541 20250321 103100 51521035 8500 8500 8500 8500 0
542 20250321 103000 51521035 8500 8500 8500 8500 0
543 20250321 102900 51521035 8500 8500 8500 8500 0
544 20250321 102800 51521035 8500 8500 8500 8500 0
545 20250321 102700 51521035 8500 8500 8500 8500 0
546 20250321 102600 51521035 8500 8540 8540 8500 9
547 20250321 102500 51444495 8500 8500 8500 8500 10
548 20250321 102400 51359495 8540 8540 8540 8540 10
549 20250321 102300 51274095 8540 8540 8540 8540 0
550 20250321 102200 51274095 8540 8540 8540 8540 0
551 20250321 102100 51274095 8540 8540 8540 8540 1
552 20250321 102000 51265555 8510 8540 8540 8510 20
553 20250321 101900 51095295 8510 8510 8510 8510 0
554 20250321 101800 51095295 8510 8510 8510 8510 0
555 20250321 101700 51095295 8510 8510 8510 8510 0
556 20250321 101600 51095295 8510 8510 8510 8510 227
557 20250321 101500 49163525 8510 8510 8510 8510 760
558 20250321 101400 42695925 8540 8540 8540 8540 0
559 20250321 101300 42695925 8540 8540 8540 8540 0
560 20250321 101200 42695925 8540 8540 8540 8540 0
561 20250321 101100 42695925 8540 8540 8540 8540 1
562 20250321 101000 42687385 8540 8540 8540 8540 58
563 20250321 100900 42192065 8515 8540 8540 8515 2
564 20250321 100800 42175010 8490 8490 8490 8490 28
565 20250321 100700 41937290 8500 8500 8500 8500 627
566 20250321 100600 36607790 8500 8500 8500 8500 0
567 20250321 100500 36607790 8500 8500 8500 8500 10
568 20250321 100400 36522790 8500 8500 8500 8500 0
569 20250321 100300 36522790 8500 8540 8540 8500 115
570 20250321 100200 35541290 8540 8540 8540 8540 0
571 20250321 100100 35541290 8540 8540 8540 8540 0
572 20250321 100000 35541290 8540 8540 8540 8540 0
573 20250321 095900 35541290 8540 8490 8540 8490 10
574 20250321 095800 35456140 8490 8540 8540 8490 185
575 20250321 095700 33885390 8490 8490 8490 8490 0
576 20250321 095600 33885390 8490 8490 8490 8490 0
577 20250321 095500 33885390 8490 8490 8540 8490 237
578 20250321 095400 31872410 8490 8490 8490 8490 0
579 20250321 095300 31872410 8490 8500 8500 8490 365
580 20250321 095200 28772600 8490 8490 8490 8490 0
581 20250321 095100 28772600 8490 8490 8490 8490 20
582 20250321 095000 28602800 8515 8515 8515 8515 100
583 20250321 094900 27751300 8515 8515 8515 8515 0
584 20250321 094800 27751300 8515 8510 8515 8490 1005
585 20250321 094700 19208880 8520 8520 8520 8520 1
586 20250321 094600 19200360 8520 8520 8520 8520 0
587 20250321 094500 19200360 8520 8520 8520 8520 26
588 20250321 094400 18978840 8540 8530 8540 8530 2
589 20250321 094300 18961770 8540 8540 8540 8540 2
590 20250321 094200 18944690 8540 8540 8540 8540 10
591 20250321 094100 18859290 8540 8540 8540 8540 1
592 20250321 094000 18850750 8540 8540 8540 8540 100
593 20250321 093900 17996750 8550 8550 8550 8550 1
594 20250321 093800 17988200 8530 8540 8540 8530 38
595 20250321 093700 17664050 8550 8550 8550 8550 0
596 20250321 093600 17664050 8550 8550 8550 8550 0
597 20250321 093500 17664050 8550 8550 8550 8550 12
598 20250321 093400 17561450 8550 8550 8550 8550 0
599 20250321 093300 17561450 8550 8550 8550 8550 5
600 20250321 093200 17518700 8550 8550 8550 8550 2
601 20250321 093100 17501600 8550 8550 8550 8550 0
602 20250321 093000 17501600 8550 8550 8550 8550 3
603 20250321 092900 17475950 8550 8550 8550 8550 0
604 20250321 092800 17475950 8550 8550 8550 8550 2
605 20250321 092700 17458850 8530 8530 8530 8530 1
606 20250321 092600 17450320 8520 8520 8520 8520 0
607 20250321 092500 17450320 8520 8520 8520 8520 0
608 20250321 092400 17450320 8520 8530 8530 8520 236
609 20250321 092300 15437260 8530 8530 8530 8530 1
610 20250321 092200 15428730 8550 8550 8550 8550 0
611 20250321 092100 15428730 8550 8550 8550 8500 1024
612 20250321 092000 6719840 8550 8550 8550 8550 0
613 20250321 091900 6719840 8550 8550 8550 8550 0
614 20250321 091800 6719840 8550 8550 8550 8550 157
615 20250321 091700 5377490 8510 8520 8520 8510 150
616 20250321 091600 4100300 8510 8510 8510 8510 0
617 20250321 091500 4100300 8510 8510 8510 8510 0
618 20250321 091400 4100300 8510 8510 8510 8510 0
619 20250321 091300 4100300 8510 8510 8510 8510 0
620 20250321 091200 4100300 8510 8510 8510 8510 0
621 20250321 091100 4100300 8510 8510 8510 8510 0
622 20250321 091000 4100300 8510 8510 8510 8510 10
623 20250321 090900 4015200 8500 8500 8500 8500 0
624 20250321 090800 4015200 8500 8520 8520 8500 200
625 20250321 090700 2314470 8530 8530 8530 8530 0
626 20250321 090600 2314470 8530 8550 8550 8520 152
627 20250321 090500 1019250 8580 8580 8580 8580 0
628 20250321 090400 1019250 8580 8580 8580 8580 0
629 20250321 090300 1019250 8580 8550 8580 8550 71
630 20250321 090200 411840 8580 8580 8580 8580 0
631 20250321 090100 411840 8580 8580 8580 8580 0
632 20250321 090000 411840 8580 8580 8580 8580 48