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

667
089980/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,200500,556604500,15400,15400,15400,15400,515
20250321,200400,556604500,15400,15400,15400,15400,0
20250321,200300,556604500,15400,15400,15400,15400,0
20250321,200200,556604500,15400,15400,15400,15400,0
20250321,200100,556604500,15400,15400,15400,15400,0
20250321,200000,556604500,15400,15400,15400,15400,0
20250321,195900,556604500,15400,15400,15400,15400,0
20250321,195800,556604500,15400,15400,15400,15400,0
20250321,195700,556604500,15400,15400,15400,15400,0
20250321,195600,556604500,15400,15400,15400,15400,0
20250321,195500,556604500,15400,15400,15400,15400,0
20250321,195400,556604500,15400,15400,15400,15400,0
20250321,195300,556604500,15400,15400,15400,15400,0
20250321,195200,556604500,15400,15400,15400,15400,0
20250321,195100,556604500,15400,15400,15400,15400,0
20250321,195000,556604500,15400,15400,15400,15400,0
20250321,194900,556604500,15400,15400,15400,15400,0
20250321,194800,556604500,15400,15400,15400,15400,0
20250321,194700,556604500,15400,15400,15400,15400,0
20250321,194600,556604500,15400,15400,15400,15400,0
20250321,194500,556604500,15400,15400,15400,15400,0
20250321,194400,556604500,15400,15400,15400,15400,0
20250321,194300,556604500,15400,15400,15400,15400,0
20250321,194200,556604500,15400,15400,15400,15400,0
20250321,194100,556604500,15400,15400,15400,15400,0
20250321,194000,556604500,15400,15400,15400,15400,0
20250321,193900,556604500,15400,15400,15400,15400,0
20250321,193800,556604500,15400,15400,15400,15400,0
20250321,193700,556604500,15400,15400,15400,15400,0
20250321,193600,556604500,15400,15400,15400,15400,0
20250321,193500,556604500,15400,15400,15400,15400,515
20250321,193400,556604500,15400,15400,15400,15400,0
20250321,193300,556604500,15400,15400,15400,15400,0
20250321,193200,556604500,15400,15400,15400,15400,0
20250321,193100,556604500,15400,15400,15400,15400,0
20250321,193000,556604500,15400,15400,15400,15400,0
20250321,192900,556604500,15400,15400,15400,15400,0
20250321,192800,556604500,15400,15400,15400,15400,0
20250321,192700,556604500,15400,15400,15400,15400,0
20250321,192600,556604500,15400,15400,15400,15400,0
20250321,192500,556604500,15400,15400,15400,15400,0
20250321,192400,556604500,15400,15400,15400,15400,0
20250321,192300,556604500,15400,15400,15400,15400,0
20250321,192200,556604500,15400,15400,15400,15400,0
20250321,192100,556604500,15400,15400,15400,15400,0
20250321,192000,556604500,15400,15400,15400,15400,0
20250321,191900,556604500,15400,15400,15400,15400,0
20250321,191800,556604500,15400,15400,15400,15400,0
20250321,191700,556604500,15400,15400,15400,15400,0
20250321,191600,556604500,15400,15400,15400,15400,0
20250321,191500,556604500,15400,15400,15400,15400,0
20250321,191400,556604500,15400,15400,15400,15400,0
20250321,191300,556604500,15400,15400,15400,15400,0
20250321,191200,556604500,15400,15400,15400,15400,0
20250321,191100,556604500,15400,15400,15400,15400,0
20250321,191000,556604500,15400,15400,15400,15400,0
20250321,190900,556604500,15400,15400,15400,15400,0
20250321,190800,556604500,15400,15400,15400,15400,0
20250321,190700,556604500,15400,15400,15400,15400,0
20250321,190600,556604500,15400,15400,15400,15400,0
20250321,190500,556604500,15400,15400,15400,15400,515
20250321,190400,556604500,15400,15400,15400,15400,0
20250321,190300,556604500,15400,15400,15400,15400,0
20250321,190200,556604500,15400,15400,15400,15400,0
20250321,190100,556604500,15400,15400,15400,15400,0
20250321,190000,556604500,15400,15400,15400,15400,0
20250321,185900,556604500,15400,15400,15400,15400,0
20250321,185800,556604500,15400,15400,15400,15400,0
20250321,185700,556604500,15400,15400,15400,15400,0
20250321,185600,556604500,15400,15400,15400,15400,0
20250321,185500,556604500,15400,15400,15400,15400,0
20250321,185400,556604500,15400,15400,15400,15400,0
20250321,185300,556604500,15400,15400,15400,15400,0
20250321,185200,556604500,15400,15400,15400,15400,0
20250321,185100,556604500,15400,15400,15400,15400,0
20250321,185000,556604500,15400,15400,15400,15400,0
20250321,184900,556604500,15400,15400,15400,15400,0
20250321,184800,556604500,15400,15400,15400,15400,0
20250321,184700,556604500,15400,15400,15400,15400,0
20250321,184600,556604500,15400,15400,15400,15400,0
20250321,184500,556604500,15400,15400,15400,15400,0
20250321,184400,556604500,15400,15400,15400,15400,0
20250321,184300,556604500,15400,15400,15400,15400,0
20250321,184200,556604500,15400,15400,15400,15400,0
20250321,184100,556604500,15400,15400,15400,15400,0
20250321,184000,556604500,15400,15400,15400,15400,0
20250321,183900,556604500,15400,15400,15400,15400,0
20250321,183800,556604500,15400,15400,15400,15400,0
20250321,183700,556604500,15400,15400,15400,15400,0
20250321,183600,556604500,15400,15400,15400,15400,0
20250321,183500,556604500,15400,15400,15400,15400,515
20250321,183400,556604500,15400,15400,15400,15400,0
20250321,183300,556604500,15400,15400,15400,15400,0
20250321,183200,556604500,15400,15400,15400,15400,0
20250321,183100,556604500,15400,15400,15400,15400,0
20250321,183000,556604500,15400,15400,15400,15400,0
20250321,182900,556604500,15400,15400,15400,15400,0
20250321,182800,556604500,15400,15400,15400,15400,0
20250321,182700,556604500,15400,15400,15400,15400,0
20250321,182600,556604500,15400,15400,15400,15400,0
20250321,182500,556604500,15400,15400,15400,15400,0
20250321,182400,556604500,15400,15400,15400,15400,0
20250321,182300,556604500,15400,15400,15400,15400,0
20250321,182200,556604500,15400,15400,15400,15400,0
20250321,182100,556604500,15400,15400,15400,15400,0
20250321,182000,556604500,15400,15400,15400,15400,0
20250321,181900,556604500,15400,15400,15400,15400,0
20250321,181800,556604500,15400,15400,15400,15400,0
20250321,181700,556604500,15400,15400,15400,15400,0
20250321,181600,556604500,15400,15400,15400,15400,0
20250321,181500,556604500,15400,15400,15400,15400,0
20250321,181400,556604500,15400,15400,15400,15400,0
20250321,181300,556604500,15400,15400,15400,15400,0
20250321,181200,556604500,15400,15400,15400,15400,0
20250321,181100,556604500,15400,15400,15400,15400,0
20250321,181000,556604500,15400,15400,15400,15400,0
20250321,180900,556604500,15400,15400,15400,15400,0
20250321,180800,556604500,15400,15400,15400,15400,0
20250321,180700,556604500,15400,15400,15400,15400,0
20250321,180600,556604500,15400,15400,15400,15400,0
20250321,180500,556604500,15400,15400,15400,15400,515
20250321,180400,556604500,15400,15400,15400,15400,0
20250321,180300,556604500,15400,15400,15400,15400,0
20250321,180200,556604500,15400,15400,15400,15400,0
20250321,180100,556604500,15400,15400,15400,15400,0
20250321,180000,556604500,15400,15400,15400,15400,0
20250321,175900,556604500,15400,15400,15400,15400,0
20250321,175800,556604500,15400,15400,15400,15400,0
20250321,175700,556604500,15400,15400,15400,15400,0
20250321,175600,556604500,15400,15400,15400,15400,0
20250321,175500,556604500,15400,15400,15400,15400,0
20250321,175400,556604500,15400,15400,15400,15400,0
20250321,175300,556604500,15400,15400,15400,15400,0
20250321,175200,556604500,15400,15400,15400,15400,0
20250321,175100,556604500,15400,15400,15400,15400,0
20250321,175000,556604500,15400,15400,15400,15400,0
20250321,174900,556604500,15400,15400,15400,15400,0
20250321,174800,556604500,15400,15400,15400,15400,0
20250321,174700,556604500,15400,15400,15400,15400,0
20250321,174600,556604500,15400,15400,15400,15400,0
20250321,174500,556604500,15400,15400,15400,15400,0
20250321,174400,556604500,15400,15400,15400,15400,0
20250321,174300,556604500,15400,15400,15400,15400,0
20250321,174200,556604500,15400,15400,15400,15400,0
20250321,174100,556604500,15400,15400,15400,15400,0
20250321,174000,556604500,15400,15400,15400,15400,0
20250321,173900,556604500,15400,15400,15400,15400,0
20250321,173800,556604500,15400,15400,15400,15400,0
20250321,173700,556604500,15400,15400,15400,15400,0
20250321,173600,556604500,15400,15400,15400,15400,0
20250321,173500,556604500,15400,15400,15400,15400,515
20250321,173400,556604500,15400,15400,15400,15400,0
20250321,173300,556604500,15400,15400,15400,15400,0
20250321,173200,556604500,15400,15400,15400,15400,0
20250321,173100,556604500,15400,15400,15400,15400,0
20250321,173000,556604500,15400,15400,15400,15400,0
20250321,172900,556604500,15400,15400,15400,15400,0
20250321,172800,556604500,15400,15400,15400,15400,0
20250321,172700,556604500,15400,15400,15400,15400,0
20250321,172600,556604500,15400,15400,15400,15400,0
20250321,172500,556604500,15400,15400,15400,15400,0
20250321,172400,556604500,15400,15400,15400,15400,0
20250321,172300,556604500,15400,15400,15400,15400,0
20250321,172200,556604500,15400,15400,15400,15400,0
20250321,172100,556604500,15400,15400,15400,15400,0
20250321,172000,556604500,15400,15400,15400,15400,0
20250321,171900,556604500,15400,15400,15400,15400,0
20250321,171800,556604500,15400,15400,15400,15400,0
20250321,171700,556604500,15400,15400,15400,15400,0
20250321,171600,556604500,15400,15400,15400,15400,0
20250321,171500,556604500,15400,15400,15400,15400,0
20250321,171400,556604500,15400,15400,15400,15400,0
20250321,171300,556604500,15400,15400,15400,15400,0
20250321,171200,556604500,15400,15400,15400,15400,0
20250321,171100,556604500,15400,15400,15400,15400,0
20250321,171000,556604500,15400,15400,15400,15400,0
20250321,170900,556604500,15400,15400,15400,15400,0
20250321,170800,556604500,15400,15400,15400,15400,0
20250321,170700,556604500,15400,15400,15400,15400,0
20250321,170600,556604500,15400,15400,15400,15400,0
20250321,170500,556604500,15400,15400,15400,15400,515
20250321,170400,556604500,15400,15400,15400,15400,0
20250321,170300,556604500,15400,15400,15400,15400,0
20250321,170200,556604500,15400,15400,15400,15400,0
20250321,170100,556604500,15400,15400,15400,15400,0
20250321,170000,556604500,15400,15400,15400,15400,0
20250321,165900,556604500,15400,15400,15400,15400,0
20250321,165800,556604500,15400,15400,15400,15400,0
20250321,165700,556604500,15400,15400,15400,15400,0
20250321,165600,556604500,15400,15400,15400,15400,0
20250321,165500,556604500,15400,15400,15400,15400,0
20250321,165400,556604500,15400,15400,15400,15400,0
20250321,165300,556604500,15400,15400,15400,15400,0
20250321,165200,556604500,15400,15400,15400,15400,0
20250321,165100,556604500,15400,15400,15400,15400,0
20250321,165000,556604500,15400,15400,15400,15400,0
20250321,164900,556604500,15400,15400,15400,15400,0
20250321,164800,556604500,15400,15400,15400,15400,0
20250321,164700,556604500,15400,15400,15400,15400,0
20250321,164600,556604500,15400,15400,15400,15400,0
20250321,164500,556604500,15400,15400,15400,15400,0
20250321,164400,556604500,15400,15400,15400,15400,0
20250321,164300,556604500,15400,15400,15400,15400,0
20250321,164200,556604500,15400,15400,15400,15400,0
20250321,164100,556604500,15400,15400,15400,15400,0
20250321,164000,556604500,15400,15400,15400,15400,0
20250321,163900,556604500,15400,15400,15400,15400,0
20250321,163800,556604500,15400,15400,15400,15400,0
20250321,163700,556604500,15400,15400,15400,15400,0
20250321,163600,556604500,15400,15400,15400,15400,0
20250321,163500,556604500,15400,15400,15400,15400,515
20250321,163400,556604500,15400,15400,15400,15400,0
20250321,163300,556604500,15400,15400,15400,15400,0
20250321,163200,556604500,15400,15400,15400,15400,0
20250321,163100,556604500,15400,15400,15400,15400,0
20250321,163000,556604500,15400,15400,15400,15400,0
20250321,162900,556604500,15400,15400,15400,15400,0
20250321,162800,556604500,15400,15400,15400,15400,0
20250321,162700,556604500,15400,15400,15400,15400,0
20250321,162600,556604500,15400,15400,15400,15400,0
20250321,162500,556604500,15400,15400,15400,15400,0
20250321,162400,556604500,15400,15400,15400,15400,0
20250321,162300,556604500,15400,15400,15400,15400,0
20250321,162200,556604500,15400,15400,15400,15400,0
20250321,162100,556604500,15400,15400,15400,15400,0
20250321,162000,556604500,15400,15400,15400,15400,0
20250321,161900,556604500,15400,15400,15400,15400,0
20250321,161800,556604500,15400,15400,15400,15400,0
20250321,161700,556604500,15400,15400,15400,15400,0
20250321,161600,556604500,15400,15400,15400,15400,0
20250321,161500,556604500,15400,15400,15400,15400,0
20250321,161400,556604500,15400,15400,15400,15400,0
20250321,161300,556604500,15400,15400,15400,15400,0
20250321,161200,556604500,15400,15400,15400,15400,0
20250321,161100,556604500,15400,15400,15400,15400,0
20250321,161000,556604500,15400,15400,15400,15400,0
20250321,160900,556604500,15400,15400,15400,15400,0
20250321,160800,556604500,15400,15400,15400,15400,0
20250321,160700,556604500,15400,15400,15400,15400,0
20250321,160600,556604500,15400,15400,15400,15400,0
20250321,160500,556604500,15400,15400,15400,15400,515
20250321,160400,556604500,15400,15400,15400,15400,0
20250321,160300,556604500,15400,15400,15400,15400,0
20250321,160200,556604500,15400,15400,15400,15400,0
20250321,160100,556604500,15400,15400,15400,15400,0
20250321,160000,556604500,15400,15400,15400,15400,0
20250321,155900,556604500,15400,15400,15400,15400,0
20250321,155800,556604500,15400,15400,15400,15400,0
20250321,155700,556604500,15400,15400,15400,15400,0
20250321,155600,556604500,15400,15400,15400,15400,0
20250321,155500,556604500,15400,15400,15400,15400,0
20250321,155400,556604500,15400,15400,15400,15400,0
20250321,155300,556604500,15400,15400,15400,15400,0
20250321,155200,556604500,15400,15400,15400,15400,0
20250321,155100,556604500,15400,15400,15400,15400,0
20250321,155000,556604500,15400,15400,15400,15400,0
20250321,154900,556604500,15400,15400,15400,15400,0
20250321,154800,556604500,15400,15400,15400,15400,0
20250321,154700,556604500,15400,15400,15400,15400,0
20250321,154600,556604500,15400,15400,15400,15400,0
20250321,154500,556604500,15400,15400,15400,15400,0
20250321,154400,556604500,15400,15400,15400,15400,0
20250321,154300,556604500,15400,15400,15400,15400,0
20250321,154200,556604500,15400,15400,15400,15400,0
20250321,154100,556604500,15400,15400,15400,15400,0
20250321,154000,556604500,15400,15400,15400,15400,0
20250321,153900,556604500,15400,15400,15400,15400,0
20250321,153800,556604500,15400,15400,15400,15400,0
20250321,153700,556604500,15400,15400,15400,15400,0
20250321,153600,556604500,15400,15400,15400,15400,0
20250321,153500,556604500,15400,15400,15400,15400,515
20250321,153400,556604500,15400,15400,15400,15400,0
20250321,153300,556604500,15400,15400,15400,15400,0
20250321,153200,556604500,15400,15400,15400,15400,0
20250321,153100,556604500,15400,15400,15400,15400,0
20250321,153000,556604500,15400,15400,15400,15400,515
20250321,152900,548673500,15430,15430,15430,15430,0
20250321,152800,548673500,15430,15430,15430,15430,0
20250321,152700,548673500,15430,15430,15430,15430,0
20250321,152600,548673500,15430,15430,15430,15430,0
20250321,152500,548673500,15430,15430,15430,15430,0
20250321,152400,548673500,15430,15430,15430,15430,0
20250321,152300,548673500,15430,15430,15430,15430,0
20250321,152200,548673500,15430,15430,15430,15430,0
20250321,152100,548673500,15430,15430,15430,15430,0
20250321,152000,548673500,15430,15430,15430,15430,0
20250321,151900,548673500,15430,15430,15430,15430,21
20250321,151800,548349470,15360,15370,15450,15360,1139
20250321,151700,530838980,15380,15390,15390,15370,66
20250321,151600,529824060,15390,15380,15390,15380,33
20250321,151500,529316210,15390,15380,15390,15380,51
20250321,151400,528531620,15380,15380,15380,15380,0
20250321,151300,528531620,15380,15380,15380,15380,0
20250321,151200,528531620,15380,15380,15380,15380,65
20250321,151100,527531920,15360,15360,15360,15360,2
20250321,151000,527501200,15370,15370,15370,15370,124
20250321,150900,525595320,15380,15400,15400,15380,118
20250321,150800,523778820,15410,15410,15410,15410,0
20250321,150700,523778820,15410,15410,15410,15410,0
20250321,150600,523778820,15410,15410,15410,15410,33
20250321,150500,523270290,15410,15410,15410,15410,0
20250321,150400,523270290,15410,15410,15410,15410,0
20250321,150300,523270290,15410,15370,15410,15370,45
20250321,150200,522577960,15390,15380,15390,15380,2
20250321,150100,522547190,15380,15380,15380,15380,202
20250321,150000,519440430,15380,15380,15380,15380,333
20250321,145900,514318890,15380,15380,15380,15380,0
20250321,145800,514318890,15380,15380,15380,15380,2
20250321,145700,514288130,15380,15380,15380,15380,33
20250321,145600,513780590,15380,15380,15380,15380,0
20250321,145500,513780590,15380,15380,15380,15380,33
20250321,145400,513273050,15380,15370,15380,15370,501
20250321,145300,505570410,15370,15370,15370,15370,2
20250321,145200,505539670,15370,15370,15370,15370,33
20250321,145100,505032460,15360,15370,15370,15360,126
20250321,145000,503096870,15370,15380,15380,15370,79
20250321,144900,501882310,15370,15370,15370,15370,1
20250321,144800,501866940,15380,15370,15380,15370,301
20250321,144700,497240520,15370,15370,15370,15370,101
20250321,144600,495688150,15380,15360,15380,15360,30
20250321,144500,495226850,15370,15380,15380,15370,113
20250321,144400,493488940,15400,15400,15400,15390,773
20250321,144300,481585530,15440,15440,15440,15440,0
20250321,144200,481585530,15440,15440,15440,15440,0
20250321,144100,481585530,15440,15440,15440,15440,5
20250321,144000,481508330,15400,15400,15400,15400,300
20250321,143900,476888330,15400,15400,15400,15400,0
20250321,143800,476888330,15400,15400,15400,15400,0
20250321,143700,476888330,15400,15450,15450,15400,49
20250321,143600,476133430,15400,15410,15460,15400,344
20250321,143500,470831780,15420,15410,15420,15410,116
20250321,143400,469043290,15390,15390,15390,15390,1
20250321,143300,469027900,15410,15410,15410,15410,0
20250321,143200,469027900,15410,15410,15410,15410,1
20250321,143100,469012490,15410,15400,15410,15400,25
20250321,143000,468627480,15390,15390,15390,15390,10
20250321,142900,468473580,15420,15420,15420,15420,0
20250321,142800,468473580,15420,15420,15420,15420,10
20250321,142700,468319380,15420,15410,15420,15410,25
20250321,142600,467934110,15400,15400,15400,15400,0
20250321,142500,467934110,15400,15410,15410,15390,69
20250321,142400,466871130,15410,15410,15410,15410,0
20250321,142300,466871130,15410,15410,15410,15410,3
20250321,142200,466824900,15390,15390,15390,15390,41
20250321,142100,466193910,15390,15390,15390,15390,0
20250321,142000,466193910,15390,15390,15390,15390,0
20250321,141900,466193910,15390,15400,15400,15390,167
20250321,141800,463622770,15400,15400,15400,15400,0
20250321,141700,463622770,15400,15400,15400,15400,1
20250321,141600,463607370,15400,15400,15400,15400,0
20250321,141500,463607370,15400,15400,15400,15400,0
20250321,141400,463607370,15400,15400,15400,15400,205
20250321,141300,460450370,15410,15410,15410,15410,0
20250321,141200,460450370,15410,15410,15410,15410,0
20250321,141100,460450370,15410,15410,15410,15410,0
20250321,141000,460450370,15410,15410,15410,15410,0
20250321,140900,460450370,15410,15410,15410,15410,60
20250321,140800,459525770,15410,15410,15410,15410,0
20250321,140700,459525770,15410,15410,15410,15410,10
20250321,140600,459371670,15410,15410,15410,15410,52
20250321,140500,458570350,15410,15410,15410,15410,30
20250321,140400,458108050,15400,15400,15400,15400,0
20250321,140300,458108050,15400,15400,15400,15400,0
20250321,140200,458108050,15400,15400,15400,15400,0
20250321,140100,458108050,15400,15400,15400,15400,0
20250321,140000,458108050,15400,15400,15400,15400,1
20250321,135900,458092650,15410,15410,15410,15410,13
20250321,135800,457892320,15410,15410,15410,15410,0
20250321,135700,457892320,15410,15410,15410,15410,352
20250321,135600,452468000,15420,15420,15420,15420,0
20250321,135500,452468000,15420,15420,15420,15420,0
20250321,135400,452468000,15420,15420,15420,15420,6
20250321,135300,452375480,15420,15420,15420,15420,3
20250321,135200,452329220,15420,15420,15420,15420,62
20250321,135100,451373180,15440,15440,15440,15440,0
20250321,135000,451373180,15440,15440,15440,15440,1
20250321,134900,451357740,15420,15420,15420,15420,103
20250321,134800,449769480,15420,15420,15420,15420,81
20250321,134700,448520460,15420,15420,15420,15420,16
20250321,134600,448273740,15420,15420,15420,15420,10
20250321,134500,448119540,15410,15410,15420,15410,85
20250321,134400,446809490,15410,15410,15410,15410,0
20250321,134300,446809490,15410,15410,15410,15410,0
20250321,134200,446809490,15410,15410,15410,15410,24
20250321,134100,446439650,15410,15410,15410,15410,28
20250321,134000,446008170,15410,15410,15410,15410,25
20250321,133900,445622920,15410,15420,15420,15410,37
20250321,133800,445052660,15410,15410,15410,15410,0
20250321,133700,445052660,15410,15410,15410,15410,0
20250321,133600,445052660,15410,15420,15420,15410,123
20250321,133500,443157000,15420,15420,15420,15420,0
20250321,133400,443157000,15420,15420,15420,15420,0
20250321,133300,443157000,15420,15420,15420,15420,0
20250321,133200,443157000,15420,15450,15450,15420,44
20250321,133100,442477810,15460,15460,15460,15460,0
20250321,133000,442477810,15460,15460,15460,15460,0
20250321,132900,442477810,15460,15460,15460,15460,0
20250321,132800,442477810,15460,15460,15460,15460,0
20250321,132700,442477810,15460,15460,15460,15460,41
20250321,132600,441843950,15480,15480,15480,15480,0
20250321,132500,441843950,15480,15480,15480,15480,100
20250321,132400,440295950,15480,15480,15480,15480,0
20250321,132300,440295950,15480,15480,15480,15480,23
20250321,132200,439939910,15460,15460,15460,15460,0
20250321,132100,439939910,15460,15460,15460,15460,0
20250321,132000,439939910,15460,15460,15460,15460,0
20250321,131900,439939910,15460,15460,15460,15460,0
20250321,131800,439939910,15460,15460,15460,15460,0
20250321,131700,439939910,15460,15460,15460,15460,0
20250321,131600,439939910,15460,15460,15460,15460,80
20250321,131500,438703110,15460,15460,15460,15460,0
20250321,131400,438703110,15460,15460,15460,15460,0
20250321,131300,438703110,15460,15460,15460,15460,0
20250321,131200,438703110,15460,15460,15460,15460,0
20250321,131100,438703110,15460,15460,15460,15460,0
20250321,131000,438703110,15460,15460,15460,15460,152
20250321,130900,436353190,15460,15460,15460,15460,0
20250321,130800,436353190,15460,15460,15460,15460,12
20250321,130700,436167670,15480,15480,15480,15480,0
20250321,130600,436167670,15480,15480,15480,15480,0
20250321,130500,436167670,15480,15480,15480,15480,0
20250321,130400,436167670,15480,15480,15480,15480,500
20250321,130300,428427670,15470,15490,15490,15470,61
20250321,130200,427483980,15470,15470,15470,15470,0
20250321,130100,427483980,15470,15470,15470,15470,10
20250321,130000,427329280,15470,15470,15470,15470,0
20250321,125900,427329280,15470,15470,15470,15470,1
20250321,125800,427313810,15500,15500,15500,15500,1
20250321,125700,427298310,15450,15450,15450,15450,0
20250321,125600,427298310,15450,15450,15450,15450,0
20250321,125500,427298310,15450,15450,15450,15450,0
20250321,125400,427298310,15450,15480,15480,15450,574
20250321,125300,418424080,15470,15470,15470,15470,0
20250321,125200,418424080,15470,15470,15470,15470,0
20250321,125100,418424080,15470,15470,15470,15470,176
20250321,125000,415701360,15500,15500,15500,15500,0
20250321,124900,415701360,15500,15500,15500,15500,0
20250321,124800,415701360,15500,15500,15500,15500,0
20250321,124700,415701360,15500,15510,15510,15500,24
20250321,124600,415329350,15500,15500,15500,15500,0
20250321,124500,415329350,15500,15500,15500,15500,3
20250321,124400,415282850,15500,15500,15500,15500,0
20250321,124300,415282850,15500,15500,15500,15500,9
20250321,124200,415143350,15500,15500,15500,15500,6
20250321,124100,415050350,15500,15490,15500,15470,77
20250321,124000,413858510,15500,15500,15500,15500,0
20250321,123900,413858510,15500,15500,15500,15500,0
20250321,123800,413858510,15500,15500,15500,15500,1
20250321,123700,413843010,15500,15500,15500,15500,0
20250321,123600,413843010,15500,15490,15500,15490,147
20250321,123500,411564600,15470,15470,15470,15470,0
20250321,123400,411564600,15470,15470,15470,15470,0
20250321,123300,411564600,15470,15470,15470,15470,0
20250321,123200,411564600,15470,15470,15470,15470,0
20250321,123100,411564600,15470,15480,15480,15470,98
20250321,123000,410048160,15490,15490,15490,15490,7
20250321,122900,409939730,15490,15490,15490,15490,0
20250321,122800,409939730,15490,15490,15490,15490,0
20250321,122700,409939730,15490,15490,15490,15490,2
20250321,122600,409908750,15490,15490,15490,15490,4
20250321,122500,409846790,15500,15500,15500,15500,0
20250321,122400,409846790,15500,15500,15500,15500,0
20250321,122300,409846790,15500,15500,15500,15500,10
20250321,122200,409691790,15490,15490,15490,15490,10
20250321,122100,409536890,15520,15520,15520,15520,2
20250321,122000,409505850,15520,15520,15520,15520,0
20250321,121900,409505850,15520,15520,15520,15520,3
20250321,121800,409459290,15520,15520,15520,15520,0
20250321,121700,409459290,15520,15520,15520,15520,50
20250321,121600,408683290,15520,15520,15520,15520,0
20250321,121500,408683290,15520,15510,15520,15510,2
20250321,121400,408652260,15480,15480,15480,15480,32
20250321,121300,408156900,15510,15510,15510,15510,0
20250321,121200,408156900,15510,15480,15510,15480,269
20250321,121100,403992210,15490,15490,15530,15490,388
20250321,121000,397970860,15510,15550,15550,15510,672
20250321,120900,387541740,15540,15540,15540,15540,0
20250321,120800,387541740,15540,15540,15540,15540,0
20250321,120700,387541740,15540,15560,15560,15540,41
20250321,120600,386904400,15560,15530,15560,15530,358
20250321,120500,381337800,15530,15520,15530,15520,17
20250321,120400,381073830,15520,15520,15520,15520,0
20250321,120300,381073830,15520,15520,15520,15520,0
20250321,120200,381073830,15520,15520,15520,15520,0
20250321,120100,381073830,15520,15520,15520,15520,1
20250321,120000,381058310,15520,15510,15520,15510,5
20250321,115900,380980750,15510,15500,15510,15500,158
20250321,115800,378531740,15500,15500,15500,15500,122
20250321,115700,376640740,15500,15510,15510,15500,609
20250321,115600,367199860,15510,15510,15510,15510,1
20250321,115500,367184350,15530,15490,15530,15490,163
20250321,115400,364656890,15490,15490,15490,15490,10
20250321,115300,364501990,15490,15490,15490,15490,16
20250321,115200,364254150,15490,15490,15490,15490,0
20250321,115100,364254150,15490,15490,15490,15490,3
20250321,115000,364207680,15490,15490,15490,15490,0
20250321,114900,364207680,15490,15490,15490,15490,11
20250321,114800,364037290,15480,15470,15480,15470,91
20250321,114700,362629190,15460,15450,15460,15450,78
20250321,114600,361423950,15460,15450,15460,15450,27
20250321,114500,361006710,15410,15410,15410,15410,100
20250321,114400,359465710,15450,15440,15450,15440,8
20250321,114300,359342170,15440,15440,15440,15440,0
20250321,114200,359342170,15440,15440,15440,15440,0
20250321,114100,359342170,15440,15440,15440,15440,6
20250321,114000,359249530,15440,15440,15440,15440,0
20250321,113900,359249530,15440,15440,15440,15440,0
20250321,113800,359249530,15440,15440,15440,15440,0
20250321,113700,359249530,15440,15440,15440,15440,0
20250321,113600,359249530,15440,15440,15440,15440,0
20250321,113500,359249530,15440,15440,15440,15440,0
20250321,113400,359249530,15440,15440,15440,15440,0
20250321,113300,359249530,15440,15440,15440,15440,0
20250321,113200,359249530,15440,15440,15440,15440,0
20250321,113100,359249530,15440,15440,15440,15440,4
20250321,113000,359187770,15440,15400,15440,15400,399
20250321,112900,353036470,15390,15390,15390,15390,0
20250321,112800,353036470,15390,15390,15390,15390,100
20250321,112700,351497470,15390,15390,15390,15390,0
20250321,112600,351497470,15390,15390,15390,15390,5
20250321,112500,351420520,15410,15410,15410,15410,6
20250321,112400,351328060,15390,15390,15390,15390,0
20250321,112300,351328060,15390,15390,15390,15390,130
20250321,112200,349327360,15390,15390,15390,15390,0
20250321,112100,349327360,15390,15390,15390,15390,0
20250321,112000,349327360,15390,15390,15390,15390,47
20250321,111900,348604030,15390,15390,15390,15390,0
20250321,111800,348604030,15390,15390,15390,15390,0
20250321,111700,348604030,15390,15390,15390,15390,0
20250321,111600,348604030,15390,15390,15390,15390,3
20250321,111500,348557860,15390,15370,15390,15370,292
20250321,111400,344069620,15360,15360,15360,15360,0
20250321,111300,344069620,15360,15360,15360,15360,0
20250321,111200,344069620,15360,15360,15360,15360,0
20250321,111100,344069620,15360,15360,15360,15360,0
20250321,111000,344069620,15360,15360,15360,15360,0
20250321,110900,344069620,15360,15360,15360,15360,0
20250321,110800,344069620,15360,15360,15360,15360,2
20250321,110700,344038900,15360,15360,15360,15360,0
20250321,110600,344038900,15360,15360,15360,15360,1
20250321,110500,344023540,15360,15360,15360,15360,0
20250321,110400,344023540,15360,15360,15360,15360,0
20250321,110300,344023540,15360,15360,15360,15360,4
20250321,110200,343962100,15370,15370,15370,15370,0
20250321,110100,343962100,15370,15350,15370,15350,337
20250321,110000,338788600,15350,15350,15350,15350,5
20250321,105900,338711850,15350,15350,15350,15350,0
20250321,105800,338711850,15350,15350,15350,15350,50
20250321,105700,337944350,15350,15350,15350,15350,1
20250321,105600,337929000,15350,15350,15350,15350,5
20250321,105500,337852250,15320,15360,15360,15320,293
20250321,105400,333363450,15320,15320,15320,15320,794
20250321,105300,321199370,15330,15330,15330,15330,0
20250321,105200,321199370,15330,15330,15330,15330,17
20250321,105100,320938760,15330,15330,15330,15330,16
20250321,105000,320693480,15360,15360,15360,15360,0
20250321,104900,320693480,15360,15360,15360,15360,51
20250321,104800,319910120,15360,15360,15360,15360,0
20250321,104700,319910120,15360,15360,15360,15360,0
20250321,104600,319910120,15360,15360,15360,15360,0
20250321,104500,319910120,15360,15360,15360,15360,1000
20250321,104400,304550120,15360,15350,15360,15350,62
20250321,104300,303597910,15350,15350,15350,15350,0
20250321,104200,303597910,15350,15350,15350,15350,1
20250321,104100,303582560,15320,15320,15320,15320,0
20250321,104000,303582560,15320,15320,15320,15320,0
20250321,103900,303582560,15320,15320,15320,15320,12
20250321,103800,303398720,15350,15350,15350,15350,0
20250321,103700,303398720,15350,15350,15350,15350,0
20250321,103600,303398720,15350,15350,15350,15350,0
20250321,103500,303398720,15350,15350,15350,15350,0
20250321,103400,303398720,15350,15350,15350,15350,1
20250321,103300,303383370,15360,15360,15360,15360,5
20250321,103200,303306570,15360,15360,15360,15360,5
20250321,103100,303229770,15360,15360,15360,15360,0
20250321,103000,303229770,15360,15360,15360,15360,0
20250321,102900,303229770,15360,15320,15360,15320,11
20250321,102800,303060850,15320,15320,15320,15320,0
20250321,102700,303060850,15320,15320,15320,15320,0
20250321,102600,303060850,15320,15320,15320,15320,0
20250321,102500,303060850,15320,15320,15320,15320,23
20250321,102400,302708490,15320,15320,15320,15320,237
20250321,102300,299077650,15370,15370,15370,15370,0
20250321,102200,299077650,15370,15370,15370,15370,0
20250321,102100,299077650,15370,15370,15370,15370,0
20250321,102000,299077650,15370,15370,15370,15370,2
20250321,101900,299046910,15370,15370,15370,15370,0
20250321,101800,299046910,15370,15370,15370,15370,0
20250321,101700,299046910,15370,15340,15370,15340,302
20250321,101600,294411870,15300,15300,15300,15300,0
20250321,101500,294411870,15300,15300,15300,15300,0
20250321,101400,294411870,15300,15300,15300,15300,0
20250321,101300,294411870,15300,15300,15300,15300,0
20250321,101200,294411870,15300,15300,15300,15300,0
20250321,101100,294411870,15300,15290,15300,15280,537
20250321,101000,286197170,15240,15250,15250,15240,1139
20250321,100900,268827430,15250,15290,15290,15250,2089
20250321,100800,236946830,15290,15290,15290,15290,28
20250321,100700,236518710,15300,15300,15300,15300,1
20250321,100600,236503410,15290,15290,15290,15290,0
20250321,100500,236503410,15290,15290,15290,15290,2
20250321,100400,236472830,15290,15300,15300,15290,199
20250321,100300,233429870,15300,15330,15330,15290,1700
20250321,100200,207418690,15320,15320,15320,15320,0
20250321,100100,207418690,15320,15320,15320,15320,11
20250321,100000,207250170,15330,15330,15330,15330,0
20250321,095900,207250170,15330,15330,15330,15330,0
20250321,095800,207250170,15330,15330,15330,15330,199
20250321,095700,204199500,15340,15350,15350,15340,333
20250321,095600,199090970,15430,15430,15430,15430,0
20250321,095500,199090970,15430,15430,15430,15430,0
20250321,095400,199090970,15430,15390,15440,15360,198
20250321,095300,196037480,15350,15350,15350,15350,0
20250321,095200,196037480,15350,15350,15350,15350,2
20250321,095100,196006780,15340,15340,15340,15340,1
20250321,095000,195991440,15350,15350,15350,15350,0
20250321,094900,195991440,15350,15350,15350,15350,0
20250321,094800,195991440,15350,15350,15350,15350,17
20250321,094700,195730490,15350,15350,15350,15350,1
20250321,094600,195715140,15350,15310,15350,15310,291
20250321,094500,191256660,15310,15300,15310,15290,489
20250321,094400,183779630,15300,15310,15310,15300,732
20250321,094300,172574790,15320,15340,15340,15320,100
20250321,094200,171042160,15350,15350,15350,15350,0
20250321,094100,171042160,15350,15340,15350,15340,32
20250321,094000,170550980,15330,15330,15330,15330,0
20250321,093900,170550980,15330,15330,15330,15330,9
20250321,093800,170413010,15350,15340,15350,15340,11
20250321,093700,170244170,15330,15340,15340,15330,20
20250321,093600,169937550,15340,15340,15340,15340,0
20250321,093500,169937550,15340,15340,15340,15340,17
20250321,093400,169676770,15330,15330,15330,15330,30
20250321,093300,169216870,15330,15330,15330,15330,1
20250321,093200,169201540,15340,15340,15340,15340,1
20250321,093100,169186200,15320,15320,15320,15300,348
20250321,093000,163857860,15300,15300,15300,15300,0
20250321,092900,163857860,15300,15300,15300,15300,0
20250321,092800,163857860,15300,15300,15300,15300,2
20250321,092700,163827260,15300,15290,15300,15290,27
20250321,092600,163414170,15300,15290,15300,15290,447
20250321,092500,156575320,15290,15290,15290,15290,77
20250321,092400,155397990,15290,15320,15320,15290,1056
20250321,092300,139239420,15320,15340,15340,15320,484
20250321,092200,131821610,15340,15350,15400,15340,325
20250321,092100,126835500,15400,15420,15420,15360,6
20250321,092000,126743240,15370,15370,15370,15370,5
20250321,091900,126666390,15370,15350,15370,15350,117
20250321,091800,124869800,15350,15350,15360,15350,26
20250321,091700,124470690,15350,15350,15350,15350,72
20250321,091600,123365490,15350,15380,15390,15350,948
20250321,091500,108805770,15390,15380,15390,15370,121
20250321,091400,106945290,15390,15390,15390,15390,0
20250321,091300,106945290,15390,15390,15390,15370,1017
20250321,091200,91308490,15420,15420,15420,15420,1
20250321,091100,91293070,15390,15440,15440,15390,435
20250321,091000,84596850,15440,15420,15450,15420,459
20250321,090900,77513440,15420,15390,15430,15390,132
20250321,090800,75479170,15390,15370,15390,15350,50
20250321,090700,74710360,15350,15400,15400,15320,1440
20250321,090600,52591620,15410,15460,15460,15390,819
20250321,090500,39973750,15460,15460,15460,15460,2
20250321,090400,39942830,15460,15480,15480,15440,1473
20250321,090300,17163340,15480,15480,15480,15480,200
20250321,090200,14067340,15480,15490,15490,15480,330
20250321,090100,8957530,15480,15480,15480,15480,0
20250321,090000,8957530,15480,15470,15480,15470,579
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 200500 556604500 15400 15400 15400 15400 515
3 20250321 200400 556604500 15400 15400 15400 15400 0
4 20250321 200300 556604500 15400 15400 15400 15400 0
5 20250321 200200 556604500 15400 15400 15400 15400 0
6 20250321 200100 556604500 15400 15400 15400 15400 0
7 20250321 200000 556604500 15400 15400 15400 15400 0
8 20250321 195900 556604500 15400 15400 15400 15400 0
9 20250321 195800 556604500 15400 15400 15400 15400 0
10 20250321 195700 556604500 15400 15400 15400 15400 0
11 20250321 195600 556604500 15400 15400 15400 15400 0
12 20250321 195500 556604500 15400 15400 15400 15400 0
13 20250321 195400 556604500 15400 15400 15400 15400 0
14 20250321 195300 556604500 15400 15400 15400 15400 0
15 20250321 195200 556604500 15400 15400 15400 15400 0
16 20250321 195100 556604500 15400 15400 15400 15400 0
17 20250321 195000 556604500 15400 15400 15400 15400 0
18 20250321 194900 556604500 15400 15400 15400 15400 0
19 20250321 194800 556604500 15400 15400 15400 15400 0
20 20250321 194700 556604500 15400 15400 15400 15400 0
21 20250321 194600 556604500 15400 15400 15400 15400 0
22 20250321 194500 556604500 15400 15400 15400 15400 0
23 20250321 194400 556604500 15400 15400 15400 15400 0
24 20250321 194300 556604500 15400 15400 15400 15400 0
25 20250321 194200 556604500 15400 15400 15400 15400 0
26 20250321 194100 556604500 15400 15400 15400 15400 0
27 20250321 194000 556604500 15400 15400 15400 15400 0
28 20250321 193900 556604500 15400 15400 15400 15400 0
29 20250321 193800 556604500 15400 15400 15400 15400 0
30 20250321 193700 556604500 15400 15400 15400 15400 0
31 20250321 193600 556604500 15400 15400 15400 15400 0
32 20250321 193500 556604500 15400 15400 15400 15400 515
33 20250321 193400 556604500 15400 15400 15400 15400 0
34 20250321 193300 556604500 15400 15400 15400 15400 0
35 20250321 193200 556604500 15400 15400 15400 15400 0
36 20250321 193100 556604500 15400 15400 15400 15400 0
37 20250321 193000 556604500 15400 15400 15400 15400 0
38 20250321 192900 556604500 15400 15400 15400 15400 0
39 20250321 192800 556604500 15400 15400 15400 15400 0
40 20250321 192700 556604500 15400 15400 15400 15400 0
41 20250321 192600 556604500 15400 15400 15400 15400 0
42 20250321 192500 556604500 15400 15400 15400 15400 0
43 20250321 192400 556604500 15400 15400 15400 15400 0
44 20250321 192300 556604500 15400 15400 15400 15400 0
45 20250321 192200 556604500 15400 15400 15400 15400 0
46 20250321 192100 556604500 15400 15400 15400 15400 0
47 20250321 192000 556604500 15400 15400 15400 15400 0
48 20250321 191900 556604500 15400 15400 15400 15400 0
49 20250321 191800 556604500 15400 15400 15400 15400 0
50 20250321 191700 556604500 15400 15400 15400 15400 0
51 20250321 191600 556604500 15400 15400 15400 15400 0
52 20250321 191500 556604500 15400 15400 15400 15400 0
53 20250321 191400 556604500 15400 15400 15400 15400 0
54 20250321 191300 556604500 15400 15400 15400 15400 0
55 20250321 191200 556604500 15400 15400 15400 15400 0
56 20250321 191100 556604500 15400 15400 15400 15400 0
57 20250321 191000 556604500 15400 15400 15400 15400 0
58 20250321 190900 556604500 15400 15400 15400 15400 0
59 20250321 190800 556604500 15400 15400 15400 15400 0
60 20250321 190700 556604500 15400 15400 15400 15400 0
61 20250321 190600 556604500 15400 15400 15400 15400 0
62 20250321 190500 556604500 15400 15400 15400 15400 515
63 20250321 190400 556604500 15400 15400 15400 15400 0
64 20250321 190300 556604500 15400 15400 15400 15400 0
65 20250321 190200 556604500 15400 15400 15400 15400 0
66 20250321 190100 556604500 15400 15400 15400 15400 0
67 20250321 190000 556604500 15400 15400 15400 15400 0
68 20250321 185900 556604500 15400 15400 15400 15400 0
69 20250321 185800 556604500 15400 15400 15400 15400 0
70 20250321 185700 556604500 15400 15400 15400 15400 0
71 20250321 185600 556604500 15400 15400 15400 15400 0
72 20250321 185500 556604500 15400 15400 15400 15400 0
73 20250321 185400 556604500 15400 15400 15400 15400 0
74 20250321 185300 556604500 15400 15400 15400 15400 0
75 20250321 185200 556604500 15400 15400 15400 15400 0
76 20250321 185100 556604500 15400 15400 15400 15400 0
77 20250321 185000 556604500 15400 15400 15400 15400 0
78 20250321 184900 556604500 15400 15400 15400 15400 0
79 20250321 184800 556604500 15400 15400 15400 15400 0
80 20250321 184700 556604500 15400 15400 15400 15400 0
81 20250321 184600 556604500 15400 15400 15400 15400 0
82 20250321 184500 556604500 15400 15400 15400 15400 0
83 20250321 184400 556604500 15400 15400 15400 15400 0
84 20250321 184300 556604500 15400 15400 15400 15400 0
85 20250321 184200 556604500 15400 15400 15400 15400 0
86 20250321 184100 556604500 15400 15400 15400 15400 0
87 20250321 184000 556604500 15400 15400 15400 15400 0
88 20250321 183900 556604500 15400 15400 15400 15400 0
89 20250321 183800 556604500 15400 15400 15400 15400 0
90 20250321 183700 556604500 15400 15400 15400 15400 0
91 20250321 183600 556604500 15400 15400 15400 15400 0
92 20250321 183500 556604500 15400 15400 15400 15400 515
93 20250321 183400 556604500 15400 15400 15400 15400 0
94 20250321 183300 556604500 15400 15400 15400 15400 0
95 20250321 183200 556604500 15400 15400 15400 15400 0
96 20250321 183100 556604500 15400 15400 15400 15400 0
97 20250321 183000 556604500 15400 15400 15400 15400 0
98 20250321 182900 556604500 15400 15400 15400 15400 0
99 20250321 182800 556604500 15400 15400 15400 15400 0
100 20250321 182700 556604500 15400 15400 15400 15400 0
101 20250321 182600 556604500 15400 15400 15400 15400 0
102 20250321 182500 556604500 15400 15400 15400 15400 0
103 20250321 182400 556604500 15400 15400 15400 15400 0
104 20250321 182300 556604500 15400 15400 15400 15400 0
105 20250321 182200 556604500 15400 15400 15400 15400 0
106 20250321 182100 556604500 15400 15400 15400 15400 0
107 20250321 182000 556604500 15400 15400 15400 15400 0
108 20250321 181900 556604500 15400 15400 15400 15400 0
109 20250321 181800 556604500 15400 15400 15400 15400 0
110 20250321 181700 556604500 15400 15400 15400 15400 0
111 20250321 181600 556604500 15400 15400 15400 15400 0
112 20250321 181500 556604500 15400 15400 15400 15400 0
113 20250321 181400 556604500 15400 15400 15400 15400 0
114 20250321 181300 556604500 15400 15400 15400 15400 0
115 20250321 181200 556604500 15400 15400 15400 15400 0
116 20250321 181100 556604500 15400 15400 15400 15400 0
117 20250321 181000 556604500 15400 15400 15400 15400 0
118 20250321 180900 556604500 15400 15400 15400 15400 0
119 20250321 180800 556604500 15400 15400 15400 15400 0
120 20250321 180700 556604500 15400 15400 15400 15400 0
121 20250321 180600 556604500 15400 15400 15400 15400 0
122 20250321 180500 556604500 15400 15400 15400 15400 515
123 20250321 180400 556604500 15400 15400 15400 15400 0
124 20250321 180300 556604500 15400 15400 15400 15400 0
125 20250321 180200 556604500 15400 15400 15400 15400 0
126 20250321 180100 556604500 15400 15400 15400 15400 0
127 20250321 180000 556604500 15400 15400 15400 15400 0
128 20250321 175900 556604500 15400 15400 15400 15400 0
129 20250321 175800 556604500 15400 15400 15400 15400 0
130 20250321 175700 556604500 15400 15400 15400 15400 0
131 20250321 175600 556604500 15400 15400 15400 15400 0
132 20250321 175500 556604500 15400 15400 15400 15400 0
133 20250321 175400 556604500 15400 15400 15400 15400 0
134 20250321 175300 556604500 15400 15400 15400 15400 0
135 20250321 175200 556604500 15400 15400 15400 15400 0
136 20250321 175100 556604500 15400 15400 15400 15400 0
137 20250321 175000 556604500 15400 15400 15400 15400 0
138 20250321 174900 556604500 15400 15400 15400 15400 0
139 20250321 174800 556604500 15400 15400 15400 15400 0
140 20250321 174700 556604500 15400 15400 15400 15400 0
141 20250321 174600 556604500 15400 15400 15400 15400 0
142 20250321 174500 556604500 15400 15400 15400 15400 0
143 20250321 174400 556604500 15400 15400 15400 15400 0
144 20250321 174300 556604500 15400 15400 15400 15400 0
145 20250321 174200 556604500 15400 15400 15400 15400 0
146 20250321 174100 556604500 15400 15400 15400 15400 0
147 20250321 174000 556604500 15400 15400 15400 15400 0
148 20250321 173900 556604500 15400 15400 15400 15400 0
149 20250321 173800 556604500 15400 15400 15400 15400 0
150 20250321 173700 556604500 15400 15400 15400 15400 0
151 20250321 173600 556604500 15400 15400 15400 15400 0
152 20250321 173500 556604500 15400 15400 15400 15400 515
153 20250321 173400 556604500 15400 15400 15400 15400 0
154 20250321 173300 556604500 15400 15400 15400 15400 0
155 20250321 173200 556604500 15400 15400 15400 15400 0
156 20250321 173100 556604500 15400 15400 15400 15400 0
157 20250321 173000 556604500 15400 15400 15400 15400 0
158 20250321 172900 556604500 15400 15400 15400 15400 0
159 20250321 172800 556604500 15400 15400 15400 15400 0
160 20250321 172700 556604500 15400 15400 15400 15400 0
161 20250321 172600 556604500 15400 15400 15400 15400 0
162 20250321 172500 556604500 15400 15400 15400 15400 0
163 20250321 172400 556604500 15400 15400 15400 15400 0
164 20250321 172300 556604500 15400 15400 15400 15400 0
165 20250321 172200 556604500 15400 15400 15400 15400 0
166 20250321 172100 556604500 15400 15400 15400 15400 0
167 20250321 172000 556604500 15400 15400 15400 15400 0
168 20250321 171900 556604500 15400 15400 15400 15400 0
169 20250321 171800 556604500 15400 15400 15400 15400 0
170 20250321 171700 556604500 15400 15400 15400 15400 0
171 20250321 171600 556604500 15400 15400 15400 15400 0
172 20250321 171500 556604500 15400 15400 15400 15400 0
173 20250321 171400 556604500 15400 15400 15400 15400 0
174 20250321 171300 556604500 15400 15400 15400 15400 0
175 20250321 171200 556604500 15400 15400 15400 15400 0
176 20250321 171100 556604500 15400 15400 15400 15400 0
177 20250321 171000 556604500 15400 15400 15400 15400 0
178 20250321 170900 556604500 15400 15400 15400 15400 0
179 20250321 170800 556604500 15400 15400 15400 15400 0
180 20250321 170700 556604500 15400 15400 15400 15400 0
181 20250321 170600 556604500 15400 15400 15400 15400 0
182 20250321 170500 556604500 15400 15400 15400 15400 515
183 20250321 170400 556604500 15400 15400 15400 15400 0
184 20250321 170300 556604500 15400 15400 15400 15400 0
185 20250321 170200 556604500 15400 15400 15400 15400 0
186 20250321 170100 556604500 15400 15400 15400 15400 0
187 20250321 170000 556604500 15400 15400 15400 15400 0
188 20250321 165900 556604500 15400 15400 15400 15400 0
189 20250321 165800 556604500 15400 15400 15400 15400 0
190 20250321 165700 556604500 15400 15400 15400 15400 0
191 20250321 165600 556604500 15400 15400 15400 15400 0
192 20250321 165500 556604500 15400 15400 15400 15400 0
193 20250321 165400 556604500 15400 15400 15400 15400 0
194 20250321 165300 556604500 15400 15400 15400 15400 0
195 20250321 165200 556604500 15400 15400 15400 15400 0
196 20250321 165100 556604500 15400 15400 15400 15400 0
197 20250321 165000 556604500 15400 15400 15400 15400 0
198 20250321 164900 556604500 15400 15400 15400 15400 0
199 20250321 164800 556604500 15400 15400 15400 15400 0
200 20250321 164700 556604500 15400 15400 15400 15400 0
201 20250321 164600 556604500 15400 15400 15400 15400 0
202 20250321 164500 556604500 15400 15400 15400 15400 0
203 20250321 164400 556604500 15400 15400 15400 15400 0
204 20250321 164300 556604500 15400 15400 15400 15400 0
205 20250321 164200 556604500 15400 15400 15400 15400 0
206 20250321 164100 556604500 15400 15400 15400 15400 0
207 20250321 164000 556604500 15400 15400 15400 15400 0
208 20250321 163900 556604500 15400 15400 15400 15400 0
209 20250321 163800 556604500 15400 15400 15400 15400 0
210 20250321 163700 556604500 15400 15400 15400 15400 0
211 20250321 163600 556604500 15400 15400 15400 15400 0
212 20250321 163500 556604500 15400 15400 15400 15400 515
213 20250321 163400 556604500 15400 15400 15400 15400 0
214 20250321 163300 556604500 15400 15400 15400 15400 0
215 20250321 163200 556604500 15400 15400 15400 15400 0
216 20250321 163100 556604500 15400 15400 15400 15400 0
217 20250321 163000 556604500 15400 15400 15400 15400 0
218 20250321 162900 556604500 15400 15400 15400 15400 0
219 20250321 162800 556604500 15400 15400 15400 15400 0
220 20250321 162700 556604500 15400 15400 15400 15400 0
221 20250321 162600 556604500 15400 15400 15400 15400 0
222 20250321 162500 556604500 15400 15400 15400 15400 0
223 20250321 162400 556604500 15400 15400 15400 15400 0
224 20250321 162300 556604500 15400 15400 15400 15400 0
225 20250321 162200 556604500 15400 15400 15400 15400 0
226 20250321 162100 556604500 15400 15400 15400 15400 0
227 20250321 162000 556604500 15400 15400 15400 15400 0
228 20250321 161900 556604500 15400 15400 15400 15400 0
229 20250321 161800 556604500 15400 15400 15400 15400 0
230 20250321 161700 556604500 15400 15400 15400 15400 0
231 20250321 161600 556604500 15400 15400 15400 15400 0
232 20250321 161500 556604500 15400 15400 15400 15400 0
233 20250321 161400 556604500 15400 15400 15400 15400 0
234 20250321 161300 556604500 15400 15400 15400 15400 0
235 20250321 161200 556604500 15400 15400 15400 15400 0
236 20250321 161100 556604500 15400 15400 15400 15400 0
237 20250321 161000 556604500 15400 15400 15400 15400 0
238 20250321 160900 556604500 15400 15400 15400 15400 0
239 20250321 160800 556604500 15400 15400 15400 15400 0
240 20250321 160700 556604500 15400 15400 15400 15400 0
241 20250321 160600 556604500 15400 15400 15400 15400 0
242 20250321 160500 556604500 15400 15400 15400 15400 515
243 20250321 160400 556604500 15400 15400 15400 15400 0
244 20250321 160300 556604500 15400 15400 15400 15400 0
245 20250321 160200 556604500 15400 15400 15400 15400 0
246 20250321 160100 556604500 15400 15400 15400 15400 0
247 20250321 160000 556604500 15400 15400 15400 15400 0
248 20250321 155900 556604500 15400 15400 15400 15400 0
249 20250321 155800 556604500 15400 15400 15400 15400 0
250 20250321 155700 556604500 15400 15400 15400 15400 0
251 20250321 155600 556604500 15400 15400 15400 15400 0
252 20250321 155500 556604500 15400 15400 15400 15400 0
253 20250321 155400 556604500 15400 15400 15400 15400 0
254 20250321 155300 556604500 15400 15400 15400 15400 0
255 20250321 155200 556604500 15400 15400 15400 15400 0
256 20250321 155100 556604500 15400 15400 15400 15400 0
257 20250321 155000 556604500 15400 15400 15400 15400 0
258 20250321 154900 556604500 15400 15400 15400 15400 0
259 20250321 154800 556604500 15400 15400 15400 15400 0
260 20250321 154700 556604500 15400 15400 15400 15400 0
261 20250321 154600 556604500 15400 15400 15400 15400 0
262 20250321 154500 556604500 15400 15400 15400 15400 0
263 20250321 154400 556604500 15400 15400 15400 15400 0
264 20250321 154300 556604500 15400 15400 15400 15400 0
265 20250321 154200 556604500 15400 15400 15400 15400 0
266 20250321 154100 556604500 15400 15400 15400 15400 0
267 20250321 154000 556604500 15400 15400 15400 15400 0
268 20250321 153900 556604500 15400 15400 15400 15400 0
269 20250321 153800 556604500 15400 15400 15400 15400 0
270 20250321 153700 556604500 15400 15400 15400 15400 0
271 20250321 153600 556604500 15400 15400 15400 15400 0
272 20250321 153500 556604500 15400 15400 15400 15400 515
273 20250321 153400 556604500 15400 15400 15400 15400 0
274 20250321 153300 556604500 15400 15400 15400 15400 0
275 20250321 153200 556604500 15400 15400 15400 15400 0
276 20250321 153100 556604500 15400 15400 15400 15400 0
277 20250321 153000 556604500 15400 15400 15400 15400 515
278 20250321 152900 548673500 15430 15430 15430 15430 0
279 20250321 152800 548673500 15430 15430 15430 15430 0
280 20250321 152700 548673500 15430 15430 15430 15430 0
281 20250321 152600 548673500 15430 15430 15430 15430 0
282 20250321 152500 548673500 15430 15430 15430 15430 0
283 20250321 152400 548673500 15430 15430 15430 15430 0
284 20250321 152300 548673500 15430 15430 15430 15430 0
285 20250321 152200 548673500 15430 15430 15430 15430 0
286 20250321 152100 548673500 15430 15430 15430 15430 0
287 20250321 152000 548673500 15430 15430 15430 15430 0
288 20250321 151900 548673500 15430 15430 15430 15430 21
289 20250321 151800 548349470 15360 15370 15450 15360 1139
290 20250321 151700 530838980 15380 15390 15390 15370 66
291 20250321 151600 529824060 15390 15380 15390 15380 33
292 20250321 151500 529316210 15390 15380 15390 15380 51
293 20250321 151400 528531620 15380 15380 15380 15380 0
294 20250321 151300 528531620 15380 15380 15380 15380 0
295 20250321 151200 528531620 15380 15380 15380 15380 65
296 20250321 151100 527531920 15360 15360 15360 15360 2
297 20250321 151000 527501200 15370 15370 15370 15370 124
298 20250321 150900 525595320 15380 15400 15400 15380 118
299 20250321 150800 523778820 15410 15410 15410 15410 0
300 20250321 150700 523778820 15410 15410 15410 15410 0
301 20250321 150600 523778820 15410 15410 15410 15410 33
302 20250321 150500 523270290 15410 15410 15410 15410 0
303 20250321 150400 523270290 15410 15410 15410 15410 0
304 20250321 150300 523270290 15410 15370 15410 15370 45
305 20250321 150200 522577960 15390 15380 15390 15380 2
306 20250321 150100 522547190 15380 15380 15380 15380 202
307 20250321 150000 519440430 15380 15380 15380 15380 333
308 20250321 145900 514318890 15380 15380 15380 15380 0
309 20250321 145800 514318890 15380 15380 15380 15380 2
310 20250321 145700 514288130 15380 15380 15380 15380 33
311 20250321 145600 513780590 15380 15380 15380 15380 0
312 20250321 145500 513780590 15380 15380 15380 15380 33
313 20250321 145400 513273050 15380 15370 15380 15370 501
314 20250321 145300 505570410 15370 15370 15370 15370 2
315 20250321 145200 505539670 15370 15370 15370 15370 33
316 20250321 145100 505032460 15360 15370 15370 15360 126
317 20250321 145000 503096870 15370 15380 15380 15370 79
318 20250321 144900 501882310 15370 15370 15370 15370 1
319 20250321 144800 501866940 15380 15370 15380 15370 301
320 20250321 144700 497240520 15370 15370 15370 15370 101
321 20250321 144600 495688150 15380 15360 15380 15360 30
322 20250321 144500 495226850 15370 15380 15380 15370 113
323 20250321 144400 493488940 15400 15400 15400 15390 773
324 20250321 144300 481585530 15440 15440 15440 15440 0
325 20250321 144200 481585530 15440 15440 15440 15440 0
326 20250321 144100 481585530 15440 15440 15440 15440 5
327 20250321 144000 481508330 15400 15400 15400 15400 300
328 20250321 143900 476888330 15400 15400 15400 15400 0
329 20250321 143800 476888330 15400 15400 15400 15400 0
330 20250321 143700 476888330 15400 15450 15450 15400 49
331 20250321 143600 476133430 15400 15410 15460 15400 344
332 20250321 143500 470831780 15420 15410 15420 15410 116
333 20250321 143400 469043290 15390 15390 15390 15390 1
334 20250321 143300 469027900 15410 15410 15410 15410 0
335 20250321 143200 469027900 15410 15410 15410 15410 1
336 20250321 143100 469012490 15410 15400 15410 15400 25
337 20250321 143000 468627480 15390 15390 15390 15390 10
338 20250321 142900 468473580 15420 15420 15420 15420 0
339 20250321 142800 468473580 15420 15420 15420 15420 10
340 20250321 142700 468319380 15420 15410 15420 15410 25
341 20250321 142600 467934110 15400 15400 15400 15400 0
342 20250321 142500 467934110 15400 15410 15410 15390 69
343 20250321 142400 466871130 15410 15410 15410 15410 0
344 20250321 142300 466871130 15410 15410 15410 15410 3
345 20250321 142200 466824900 15390 15390 15390 15390 41
346 20250321 142100 466193910 15390 15390 15390 15390 0
347 20250321 142000 466193910 15390 15390 15390 15390 0
348 20250321 141900 466193910 15390 15400 15400 15390 167
349 20250321 141800 463622770 15400 15400 15400 15400 0
350 20250321 141700 463622770 15400 15400 15400 15400 1
351 20250321 141600 463607370 15400 15400 15400 15400 0
352 20250321 141500 463607370 15400 15400 15400 15400 0
353 20250321 141400 463607370 15400 15400 15400 15400 205
354 20250321 141300 460450370 15410 15410 15410 15410 0
355 20250321 141200 460450370 15410 15410 15410 15410 0
356 20250321 141100 460450370 15410 15410 15410 15410 0
357 20250321 141000 460450370 15410 15410 15410 15410 0
358 20250321 140900 460450370 15410 15410 15410 15410 60
359 20250321 140800 459525770 15410 15410 15410 15410 0
360 20250321 140700 459525770 15410 15410 15410 15410 10
361 20250321 140600 459371670 15410 15410 15410 15410 52
362 20250321 140500 458570350 15410 15410 15410 15410 30
363 20250321 140400 458108050 15400 15400 15400 15400 0
364 20250321 140300 458108050 15400 15400 15400 15400 0
365 20250321 140200 458108050 15400 15400 15400 15400 0
366 20250321 140100 458108050 15400 15400 15400 15400 0
367 20250321 140000 458108050 15400 15400 15400 15400 1
368 20250321 135900 458092650 15410 15410 15410 15410 13
369 20250321 135800 457892320 15410 15410 15410 15410 0
370 20250321 135700 457892320 15410 15410 15410 15410 352
371 20250321 135600 452468000 15420 15420 15420 15420 0
372 20250321 135500 452468000 15420 15420 15420 15420 0
373 20250321 135400 452468000 15420 15420 15420 15420 6
374 20250321 135300 452375480 15420 15420 15420 15420 3
375 20250321 135200 452329220 15420 15420 15420 15420 62
376 20250321 135100 451373180 15440 15440 15440 15440 0
377 20250321 135000 451373180 15440 15440 15440 15440 1
378 20250321 134900 451357740 15420 15420 15420 15420 103
379 20250321 134800 449769480 15420 15420 15420 15420 81
380 20250321 134700 448520460 15420 15420 15420 15420 16
381 20250321 134600 448273740 15420 15420 15420 15420 10
382 20250321 134500 448119540 15410 15410 15420 15410 85
383 20250321 134400 446809490 15410 15410 15410 15410 0
384 20250321 134300 446809490 15410 15410 15410 15410 0
385 20250321 134200 446809490 15410 15410 15410 15410 24
386 20250321 134100 446439650 15410 15410 15410 15410 28
387 20250321 134000 446008170 15410 15410 15410 15410 25
388 20250321 133900 445622920 15410 15420 15420 15410 37
389 20250321 133800 445052660 15410 15410 15410 15410 0
390 20250321 133700 445052660 15410 15410 15410 15410 0
391 20250321 133600 445052660 15410 15420 15420 15410 123
392 20250321 133500 443157000 15420 15420 15420 15420 0
393 20250321 133400 443157000 15420 15420 15420 15420 0
394 20250321 133300 443157000 15420 15420 15420 15420 0
395 20250321 133200 443157000 15420 15450 15450 15420 44
396 20250321 133100 442477810 15460 15460 15460 15460 0
397 20250321 133000 442477810 15460 15460 15460 15460 0
398 20250321 132900 442477810 15460 15460 15460 15460 0
399 20250321 132800 442477810 15460 15460 15460 15460 0
400 20250321 132700 442477810 15460 15460 15460 15460 41
401 20250321 132600 441843950 15480 15480 15480 15480 0
402 20250321 132500 441843950 15480 15480 15480 15480 100
403 20250321 132400 440295950 15480 15480 15480 15480 0
404 20250321 132300 440295950 15480 15480 15480 15480 23
405 20250321 132200 439939910 15460 15460 15460 15460 0
406 20250321 132100 439939910 15460 15460 15460 15460 0
407 20250321 132000 439939910 15460 15460 15460 15460 0
408 20250321 131900 439939910 15460 15460 15460 15460 0
409 20250321 131800 439939910 15460 15460 15460 15460 0
410 20250321 131700 439939910 15460 15460 15460 15460 0
411 20250321 131600 439939910 15460 15460 15460 15460 80
412 20250321 131500 438703110 15460 15460 15460 15460 0
413 20250321 131400 438703110 15460 15460 15460 15460 0
414 20250321 131300 438703110 15460 15460 15460 15460 0
415 20250321 131200 438703110 15460 15460 15460 15460 0
416 20250321 131100 438703110 15460 15460 15460 15460 0
417 20250321 131000 438703110 15460 15460 15460 15460 152
418 20250321 130900 436353190 15460 15460 15460 15460 0
419 20250321 130800 436353190 15460 15460 15460 15460 12
420 20250321 130700 436167670 15480 15480 15480 15480 0
421 20250321 130600 436167670 15480 15480 15480 15480 0
422 20250321 130500 436167670 15480 15480 15480 15480 0
423 20250321 130400 436167670 15480 15480 15480 15480 500
424 20250321 130300 428427670 15470 15490 15490 15470 61
425 20250321 130200 427483980 15470 15470 15470 15470 0
426 20250321 130100 427483980 15470 15470 15470 15470 10
427 20250321 130000 427329280 15470 15470 15470 15470 0
428 20250321 125900 427329280 15470 15470 15470 15470 1
429 20250321 125800 427313810 15500 15500 15500 15500 1
430 20250321 125700 427298310 15450 15450 15450 15450 0
431 20250321 125600 427298310 15450 15450 15450 15450 0
432 20250321 125500 427298310 15450 15450 15450 15450 0
433 20250321 125400 427298310 15450 15480 15480 15450 574
434 20250321 125300 418424080 15470 15470 15470 15470 0
435 20250321 125200 418424080 15470 15470 15470 15470 0
436 20250321 125100 418424080 15470 15470 15470 15470 176
437 20250321 125000 415701360 15500 15500 15500 15500 0
438 20250321 124900 415701360 15500 15500 15500 15500 0
439 20250321 124800 415701360 15500 15500 15500 15500 0
440 20250321 124700 415701360 15500 15510 15510 15500 24
441 20250321 124600 415329350 15500 15500 15500 15500 0
442 20250321 124500 415329350 15500 15500 15500 15500 3
443 20250321 124400 415282850 15500 15500 15500 15500 0
444 20250321 124300 415282850 15500 15500 15500 15500 9
445 20250321 124200 415143350 15500 15500 15500 15500 6
446 20250321 124100 415050350 15500 15490 15500 15470 77
447 20250321 124000 413858510 15500 15500 15500 15500 0
448 20250321 123900 413858510 15500 15500 15500 15500 0
449 20250321 123800 413858510 15500 15500 15500 15500 1
450 20250321 123700 413843010 15500 15500 15500 15500 0
451 20250321 123600 413843010 15500 15490 15500 15490 147
452 20250321 123500 411564600 15470 15470 15470 15470 0
453 20250321 123400 411564600 15470 15470 15470 15470 0
454 20250321 123300 411564600 15470 15470 15470 15470 0
455 20250321 123200 411564600 15470 15470 15470 15470 0
456 20250321 123100 411564600 15470 15480 15480 15470 98
457 20250321 123000 410048160 15490 15490 15490 15490 7
458 20250321 122900 409939730 15490 15490 15490 15490 0
459 20250321 122800 409939730 15490 15490 15490 15490 0
460 20250321 122700 409939730 15490 15490 15490 15490 2
461 20250321 122600 409908750 15490 15490 15490 15490 4
462 20250321 122500 409846790 15500 15500 15500 15500 0
463 20250321 122400 409846790 15500 15500 15500 15500 0
464 20250321 122300 409846790 15500 15500 15500 15500 10
465 20250321 122200 409691790 15490 15490 15490 15490 10
466 20250321 122100 409536890 15520 15520 15520 15520 2
467 20250321 122000 409505850 15520 15520 15520 15520 0
468 20250321 121900 409505850 15520 15520 15520 15520 3
469 20250321 121800 409459290 15520 15520 15520 15520 0
470 20250321 121700 409459290 15520 15520 15520 15520 50
471 20250321 121600 408683290 15520 15520 15520 15520 0
472 20250321 121500 408683290 15520 15510 15520 15510 2
473 20250321 121400 408652260 15480 15480 15480 15480 32
474 20250321 121300 408156900 15510 15510 15510 15510 0
475 20250321 121200 408156900 15510 15480 15510 15480 269
476 20250321 121100 403992210 15490 15490 15530 15490 388
477 20250321 121000 397970860 15510 15550 15550 15510 672
478 20250321 120900 387541740 15540 15540 15540 15540 0
479 20250321 120800 387541740 15540 15540 15540 15540 0
480 20250321 120700 387541740 15540 15560 15560 15540 41
481 20250321 120600 386904400 15560 15530 15560 15530 358
482 20250321 120500 381337800 15530 15520 15530 15520 17
483 20250321 120400 381073830 15520 15520 15520 15520 0
484 20250321 120300 381073830 15520 15520 15520 15520 0
485 20250321 120200 381073830 15520 15520 15520 15520 0
486 20250321 120100 381073830 15520 15520 15520 15520 1
487 20250321 120000 381058310 15520 15510 15520 15510 5
488 20250321 115900 380980750 15510 15500 15510 15500 158
489 20250321 115800 378531740 15500 15500 15500 15500 122
490 20250321 115700 376640740 15500 15510 15510 15500 609
491 20250321 115600 367199860 15510 15510 15510 15510 1
492 20250321 115500 367184350 15530 15490 15530 15490 163
493 20250321 115400 364656890 15490 15490 15490 15490 10
494 20250321 115300 364501990 15490 15490 15490 15490 16
495 20250321 115200 364254150 15490 15490 15490 15490 0
496 20250321 115100 364254150 15490 15490 15490 15490 3
497 20250321 115000 364207680 15490 15490 15490 15490 0
498 20250321 114900 364207680 15490 15490 15490 15490 11
499 20250321 114800 364037290 15480 15470 15480 15470 91
500 20250321 114700 362629190 15460 15450 15460 15450 78
501 20250321 114600 361423950 15460 15450 15460 15450 27
502 20250321 114500 361006710 15410 15410 15410 15410 100
503 20250321 114400 359465710 15450 15440 15450 15440 8
504 20250321 114300 359342170 15440 15440 15440 15440 0
505 20250321 114200 359342170 15440 15440 15440 15440 0
506 20250321 114100 359342170 15440 15440 15440 15440 6
507 20250321 114000 359249530 15440 15440 15440 15440 0
508 20250321 113900 359249530 15440 15440 15440 15440 0
509 20250321 113800 359249530 15440 15440 15440 15440 0
510 20250321 113700 359249530 15440 15440 15440 15440 0
511 20250321 113600 359249530 15440 15440 15440 15440 0
512 20250321 113500 359249530 15440 15440 15440 15440 0
513 20250321 113400 359249530 15440 15440 15440 15440 0
514 20250321 113300 359249530 15440 15440 15440 15440 0
515 20250321 113200 359249530 15440 15440 15440 15440 0
516 20250321 113100 359249530 15440 15440 15440 15440 4
517 20250321 113000 359187770 15440 15400 15440 15400 399
518 20250321 112900 353036470 15390 15390 15390 15390 0
519 20250321 112800 353036470 15390 15390 15390 15390 100
520 20250321 112700 351497470 15390 15390 15390 15390 0
521 20250321 112600 351497470 15390 15390 15390 15390 5
522 20250321 112500 351420520 15410 15410 15410 15410 6
523 20250321 112400 351328060 15390 15390 15390 15390 0
524 20250321 112300 351328060 15390 15390 15390 15390 130
525 20250321 112200 349327360 15390 15390 15390 15390 0
526 20250321 112100 349327360 15390 15390 15390 15390 0
527 20250321 112000 349327360 15390 15390 15390 15390 47
528 20250321 111900 348604030 15390 15390 15390 15390 0
529 20250321 111800 348604030 15390 15390 15390 15390 0
530 20250321 111700 348604030 15390 15390 15390 15390 0
531 20250321 111600 348604030 15390 15390 15390 15390 3
532 20250321 111500 348557860 15390 15370 15390 15370 292
533 20250321 111400 344069620 15360 15360 15360 15360 0
534 20250321 111300 344069620 15360 15360 15360 15360 0
535 20250321 111200 344069620 15360 15360 15360 15360 0
536 20250321 111100 344069620 15360 15360 15360 15360 0
537 20250321 111000 344069620 15360 15360 15360 15360 0
538 20250321 110900 344069620 15360 15360 15360 15360 0
539 20250321 110800 344069620 15360 15360 15360 15360 2
540 20250321 110700 344038900 15360 15360 15360 15360 0
541 20250321 110600 344038900 15360 15360 15360 15360 1
542 20250321 110500 344023540 15360 15360 15360 15360 0
543 20250321 110400 344023540 15360 15360 15360 15360 0
544 20250321 110300 344023540 15360 15360 15360 15360 4
545 20250321 110200 343962100 15370 15370 15370 15370 0
546 20250321 110100 343962100 15370 15350 15370 15350 337
547 20250321 110000 338788600 15350 15350 15350 15350 5
548 20250321 105900 338711850 15350 15350 15350 15350 0
549 20250321 105800 338711850 15350 15350 15350 15350 50
550 20250321 105700 337944350 15350 15350 15350 15350 1
551 20250321 105600 337929000 15350 15350 15350 15350 5
552 20250321 105500 337852250 15320 15360 15360 15320 293
553 20250321 105400 333363450 15320 15320 15320 15320 794
554 20250321 105300 321199370 15330 15330 15330 15330 0
555 20250321 105200 321199370 15330 15330 15330 15330 17
556 20250321 105100 320938760 15330 15330 15330 15330 16
557 20250321 105000 320693480 15360 15360 15360 15360 0
558 20250321 104900 320693480 15360 15360 15360 15360 51
559 20250321 104800 319910120 15360 15360 15360 15360 0
560 20250321 104700 319910120 15360 15360 15360 15360 0
561 20250321 104600 319910120 15360 15360 15360 15360 0
562 20250321 104500 319910120 15360 15360 15360 15360 1000
563 20250321 104400 304550120 15360 15350 15360 15350 62
564 20250321 104300 303597910 15350 15350 15350 15350 0
565 20250321 104200 303597910 15350 15350 15350 15350 1
566 20250321 104100 303582560 15320 15320 15320 15320 0
567 20250321 104000 303582560 15320 15320 15320 15320 0
568 20250321 103900 303582560 15320 15320 15320 15320 12
569 20250321 103800 303398720 15350 15350 15350 15350 0
570 20250321 103700 303398720 15350 15350 15350 15350 0
571 20250321 103600 303398720 15350 15350 15350 15350 0
572 20250321 103500 303398720 15350 15350 15350 15350 0
573 20250321 103400 303398720 15350 15350 15350 15350 1
574 20250321 103300 303383370 15360 15360 15360 15360 5
575 20250321 103200 303306570 15360 15360 15360 15360 5
576 20250321 103100 303229770 15360 15360 15360 15360 0
577 20250321 103000 303229770 15360 15360 15360 15360 0
578 20250321 102900 303229770 15360 15320 15360 15320 11
579 20250321 102800 303060850 15320 15320 15320 15320 0
580 20250321 102700 303060850 15320 15320 15320 15320 0
581 20250321 102600 303060850 15320 15320 15320 15320 0
582 20250321 102500 303060850 15320 15320 15320 15320 23
583 20250321 102400 302708490 15320 15320 15320 15320 237
584 20250321 102300 299077650 15370 15370 15370 15370 0
585 20250321 102200 299077650 15370 15370 15370 15370 0
586 20250321 102100 299077650 15370 15370 15370 15370 0
587 20250321 102000 299077650 15370 15370 15370 15370 2
588 20250321 101900 299046910 15370 15370 15370 15370 0
589 20250321 101800 299046910 15370 15370 15370 15370 0
590 20250321 101700 299046910 15370 15340 15370 15340 302
591 20250321 101600 294411870 15300 15300 15300 15300 0
592 20250321 101500 294411870 15300 15300 15300 15300 0
593 20250321 101400 294411870 15300 15300 15300 15300 0
594 20250321 101300 294411870 15300 15300 15300 15300 0
595 20250321 101200 294411870 15300 15300 15300 15300 0
596 20250321 101100 294411870 15300 15290 15300 15280 537
597 20250321 101000 286197170 15240 15250 15250 15240 1139
598 20250321 100900 268827430 15250 15290 15290 15250 2089
599 20250321 100800 236946830 15290 15290 15290 15290 28
600 20250321 100700 236518710 15300 15300 15300 15300 1
601 20250321 100600 236503410 15290 15290 15290 15290 0
602 20250321 100500 236503410 15290 15290 15290 15290 2
603 20250321 100400 236472830 15290 15300 15300 15290 199
604 20250321 100300 233429870 15300 15330 15330 15290 1700
605 20250321 100200 207418690 15320 15320 15320 15320 0
606 20250321 100100 207418690 15320 15320 15320 15320 11
607 20250321 100000 207250170 15330 15330 15330 15330 0
608 20250321 095900 207250170 15330 15330 15330 15330 0
609 20250321 095800 207250170 15330 15330 15330 15330 199
610 20250321 095700 204199500 15340 15350 15350 15340 333
611 20250321 095600 199090970 15430 15430 15430 15430 0
612 20250321 095500 199090970 15430 15430 15430 15430 0
613 20250321 095400 199090970 15430 15390 15440 15360 198
614 20250321 095300 196037480 15350 15350 15350 15350 0
615 20250321 095200 196037480 15350 15350 15350 15350 2
616 20250321 095100 196006780 15340 15340 15340 15340 1
617 20250321 095000 195991440 15350 15350 15350 15350 0
618 20250321 094900 195991440 15350 15350 15350 15350 0
619 20250321 094800 195991440 15350 15350 15350 15350 17
620 20250321 094700 195730490 15350 15350 15350 15350 1
621 20250321 094600 195715140 15350 15310 15350 15310 291
622 20250321 094500 191256660 15310 15300 15310 15290 489
623 20250321 094400 183779630 15300 15310 15310 15300 732
624 20250321 094300 172574790 15320 15340 15340 15320 100
625 20250321 094200 171042160 15350 15350 15350 15350 0
626 20250321 094100 171042160 15350 15340 15350 15340 32
627 20250321 094000 170550980 15330 15330 15330 15330 0
628 20250321 093900 170550980 15330 15330 15330 15330 9
629 20250321 093800 170413010 15350 15340 15350 15340 11
630 20250321 093700 170244170 15330 15340 15340 15330 20
631 20250321 093600 169937550 15340 15340 15340 15340 0
632 20250321 093500 169937550 15340 15340 15340 15340 17
633 20250321 093400 169676770 15330 15330 15330 15330 30
634 20250321 093300 169216870 15330 15330 15330 15330 1
635 20250321 093200 169201540 15340 15340 15340 15340 1
636 20250321 093100 169186200 15320 15320 15320 15300 348
637 20250321 093000 163857860 15300 15300 15300 15300 0
638 20250321 092900 163857860 15300 15300 15300 15300 0
639 20250321 092800 163857860 15300 15300 15300 15300 2
640 20250321 092700 163827260 15300 15290 15300 15290 27
641 20250321 092600 163414170 15300 15290 15300 15290 447
642 20250321 092500 156575320 15290 15290 15290 15290 77
643 20250321 092400 155397990 15290 15320 15320 15290 1056
644 20250321 092300 139239420 15320 15340 15340 15320 484
645 20250321 092200 131821610 15340 15350 15400 15340 325
646 20250321 092100 126835500 15400 15420 15420 15360 6
647 20250321 092000 126743240 15370 15370 15370 15370 5
648 20250321 091900 126666390 15370 15350 15370 15350 117
649 20250321 091800 124869800 15350 15350 15360 15350 26
650 20250321 091700 124470690 15350 15350 15350 15350 72
651 20250321 091600 123365490 15350 15380 15390 15350 948
652 20250321 091500 108805770 15390 15380 15390 15370 121
653 20250321 091400 106945290 15390 15390 15390 15390 0
654 20250321 091300 106945290 15390 15390 15390 15370 1017
655 20250321 091200 91308490 15420 15420 15420 15420 1
656 20250321 091100 91293070 15390 15440 15440 15390 435
657 20250321 091000 84596850 15440 15420 15450 15420 459
658 20250321 090900 77513440 15420 15390 15430 15390 132
659 20250321 090800 75479170 15390 15370 15390 15350 50
660 20250321 090700 74710360 15350 15400 15400 15320 1440
661 20250321 090600 52591620 15410 15460 15460 15390 819
662 20250321 090500 39973750 15460 15460 15460 15460 2
663 20250321 090400 39942830 15460 15480 15480 15440 1473
664 20250321 090300 17163340 15480 15480 15480 15480 200
665 20250321 090200 14067340 15480 15490 15490 15480 330
666 20250321 090100 8957530 15480 15480 15480 15480 0
667 20250321 090000 8957530 15480 15470 15480 15470 579