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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

653
068290/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195100,225532710,14970,14970,14970,14970,340
20250313,195000,225532710,14970,14970,14970,14970,0
20250313,194900,225532710,14970,14970,14970,14970,0
20250313,194800,225532710,14970,14970,14970,14970,0
20250313,194700,225532710,14970,14970,14970,14970,0
20250313,194600,225532710,14970,14970,14970,14970,0
20250313,194500,225532710,14970,14970,14970,14970,0
20250313,194400,225532710,14970,14970,14970,14970,0
20250313,194300,225532710,14970,14970,14970,14970,0
20250313,194200,225532710,14970,14970,14970,14970,0
20250313,194100,225532710,14970,14970,14970,14970,0
20250313,194000,225532710,14970,14970,14970,14970,0
20250313,193900,225532710,14970,14970,14970,14970,0
20250313,193800,225532710,14970,14970,14970,14970,0
20250313,193700,225532710,14970,14970,14970,14970,0
20250313,193600,225532710,14970,14970,14970,14970,0
20250313,193500,225532710,14970,14970,14970,14970,0
20250313,193400,225532710,14970,14970,14970,14970,0
20250313,193300,225532710,14970,14970,14970,14970,0
20250313,193200,225532710,14970,14970,14970,14970,0
20250313,193100,225532710,14970,14970,14970,14970,0
20250313,193000,225532710,14970,14970,14970,14970,0
20250313,192900,225532710,14970,14970,14970,14970,0
20250313,192800,225532710,14970,14970,14970,14970,0
20250313,192700,225532710,14970,14970,14970,14970,0
20250313,192600,225532710,14970,14970,14970,14970,0
20250313,192500,225532710,14970,14970,14970,14970,0
20250313,192400,225532710,14970,14970,14970,14970,0
20250313,192300,225532710,14970,14970,14970,14970,0
20250313,192200,225532710,14970,14970,14970,14970,0
20250313,192100,225532710,14970,14970,14970,14970,340
20250313,192000,225532710,14970,14970,14970,14970,0
20250313,191900,225532710,14970,14970,14970,14970,0
20250313,191800,225532710,14970,14970,14970,14970,0
20250313,191700,225532710,14970,14970,14970,14970,0
20250313,191600,225532710,14970,14970,14970,14970,0
20250313,191500,225532710,14970,14970,14970,14970,0
20250313,191400,225532710,14970,14970,14970,14970,0
20250313,191300,225532710,14970,14970,14970,14970,0
20250313,191200,225532710,14970,14970,14970,14970,0
20250313,191100,225532710,14970,14970,14970,14970,0
20250313,191000,225532710,14970,14970,14970,14970,0
20250313,190900,225532710,14970,14970,14970,14970,0
20250313,190800,225532710,14970,14970,14970,14970,0
20250313,190700,225532710,14970,14970,14970,14970,0
20250313,190600,225532710,14970,14970,14970,14970,0
20250313,190500,225532710,14970,14970,14970,14970,0
20250313,190400,225532710,14970,14970,14970,14970,0
20250313,190300,225532710,14970,14970,14970,14970,0
20250313,190200,225532710,14970,14970,14970,14970,0
20250313,190100,225532710,14970,14970,14970,14970,0
20250313,190000,225532710,14970,14970,14970,14970,0
20250313,185900,225532710,14970,14970,14970,14970,0
20250313,185800,225532710,14970,14970,14970,14970,0
20250313,185700,225532710,14970,14970,14970,14970,0
20250313,185600,225532710,14970,14970,14970,14970,0
20250313,185500,225532710,14970,14970,14970,14970,0
20250313,185400,225532710,14970,14970,14970,14970,0
20250313,185300,225532710,14970,14970,14970,14970,0
20250313,185200,225532710,14970,14970,14970,14970,0
20250313,185100,225532710,14970,14970,14970,14970,340
20250313,185000,225532710,14970,14970,14970,14970,0
20250313,184900,225532710,14970,14970,14970,14970,0
20250313,184800,225532710,14970,14970,14970,14970,0
20250313,184700,225532710,14970,14970,14970,14970,0
20250313,184600,225532710,14970,14970,14970,14970,0
20250313,184500,225532710,14970,14970,14970,14970,0
20250313,184400,225532710,14970,14970,14970,14970,0
20250313,184300,225532710,14970,14970,14970,14970,0
20250313,184200,225532710,14970,14970,14970,14970,0
20250313,184100,225532710,14970,14970,14970,14970,0
20250313,184000,225532710,14970,14970,14970,14970,0
20250313,183900,225532710,14970,14970,14970,14970,0
20250313,183800,225532710,14970,14970,14970,14970,0
20250313,183700,225532710,14970,14970,14970,14970,0
20250313,183600,225532710,14970,14970,14970,14970,0
20250313,183500,225532710,14970,14970,14970,14970,0
20250313,183400,225532710,14970,14970,14970,14970,0
20250313,183300,225532710,14970,14970,14970,14970,0
20250313,183200,225532710,14970,14970,14970,14970,0
20250313,183100,225532710,14970,14970,14970,14970,0
20250313,183000,225532710,14970,14970,14970,14970,0
20250313,182900,225532710,14970,14970,14970,14970,0
20250313,182800,225532710,14970,14970,14970,14970,0
20250313,182700,225532710,14970,14970,14970,14970,0
20250313,182600,225532710,14970,14970,14970,14970,0
20250313,182500,225532710,14970,14970,14970,14970,0
20250313,182400,225532710,14970,14970,14970,14970,0
20250313,182300,225532710,14970,14970,14970,14970,0
20250313,182200,225532710,14970,14970,14970,14970,0
20250313,182100,225532710,14970,14970,14970,14970,340
20250313,182000,225532710,14970,14970,14970,14970,0
20250313,181900,225532710,14970,14970,14970,14970,0
20250313,181800,225532710,14970,14970,14970,14970,0
20250313,181700,225532710,14970,14970,14970,14970,0
20250313,181600,225532710,14970,14970,14970,14970,0
20250313,181500,225532710,14970,14970,14970,14970,0
20250313,181400,225532710,14970,14970,14970,14970,0
20250313,181300,225532710,14970,14970,14970,14970,0
20250313,181200,225532710,14970,14970,14970,14970,0
20250313,181100,225532710,14970,14970,14970,14970,0
20250313,181000,225532710,14970,14970,14970,14970,0
20250313,180900,225532710,14970,14970,14970,14970,0
20250313,180800,225532710,14970,14970,14970,14970,0
20250313,180700,225532710,14970,14970,14970,14970,0
20250313,180600,225532710,14970,14970,14970,14970,0
20250313,180500,225532710,14970,14970,14970,14970,0
20250313,180400,225532710,14970,14970,14970,14970,0
20250313,180300,225532710,14970,14970,14970,14970,0
20250313,180200,225532710,14970,14970,14970,14970,0
20250313,180100,225532710,14970,14970,14970,14970,0
20250313,180000,225532710,14970,14970,14970,14970,0
20250313,175900,225532710,14970,14970,14970,14970,0
20250313,175800,225532710,14970,14970,14970,14970,0
20250313,175700,225532710,14970,14970,14970,14970,0
20250313,175600,225532710,14970,14970,14970,14970,0
20250313,175500,225532710,14970,14970,14970,14970,0
20250313,175400,225532710,14970,14970,14970,14970,0
20250313,175300,225532710,14970,14970,14970,14970,0
20250313,175200,225532710,14970,14970,14970,14970,0
20250313,175100,225532710,14970,14970,14970,14970,340
20250313,175000,225532710,14970,14970,14970,14970,0
20250313,174900,225532710,14970,14970,14970,14970,0
20250313,174800,225532710,14970,14970,14970,14970,0
20250313,174700,225532710,14970,14970,14970,14970,0
20250313,174600,225532710,14970,14970,14970,14970,0
20250313,174500,225532710,14970,14970,14970,14970,0
20250313,174400,225532710,14970,14970,14970,14970,0
20250313,174300,225532710,14970,14970,14970,14970,0
20250313,174200,225532710,14970,14970,14970,14970,0
20250313,174100,225532710,14970,14970,14970,14970,0
20250313,174000,225532710,14970,14970,14970,14970,0
20250313,173900,225532710,14970,14970,14970,14970,0
20250313,173800,225532710,14970,14970,14970,14970,0
20250313,173700,225532710,14970,14970,14970,14970,0
20250313,173600,225532710,14970,14970,14970,14970,0
20250313,173500,225532710,14970,14970,14970,14970,0
20250313,173400,225532710,14970,14970,14970,14970,0
20250313,173300,225532710,14970,14970,14970,14970,0
20250313,173200,225532710,14970,14970,14970,14970,0
20250313,173100,225532710,14970,14970,14970,14970,0
20250313,173000,225532710,14970,14970,14970,14970,0
20250313,172900,225532710,14970,14970,14970,14970,0
20250313,172800,225532710,14970,14970,14970,14970,0
20250313,172700,225532710,14970,14970,14970,14970,0
20250313,172600,225532710,14970,14970,14970,14970,0
20250313,172500,225532710,14970,14970,14970,14970,0
20250313,172400,225532710,14970,14970,14970,14970,0
20250313,172300,225532710,14970,14970,14970,14970,0
20250313,172200,225532710,14970,14970,14970,14970,0
20250313,172100,225532710,14970,14970,14970,14970,340
20250313,172000,225532710,14970,14970,14970,14970,0
20250313,171900,225532710,14970,14970,14970,14970,0
20250313,171800,225532710,14970,14970,14970,14970,0
20250313,171700,225532710,14970,14970,14970,14970,0
20250313,171600,225532710,14970,14970,14970,14970,0
20250313,171500,225532710,14970,14970,14970,14970,0
20250313,171400,225532710,14970,14970,14970,14970,0
20250313,171300,225532710,14970,14970,14970,14970,0
20250313,171200,225532710,14970,14970,14970,14970,0
20250313,171100,225532710,14970,14970,14970,14970,0
20250313,171000,225532710,14970,14970,14970,14970,0
20250313,170900,225532710,14970,14970,14970,14970,0
20250313,170800,225532710,14970,14970,14970,14970,0
20250313,170700,225532710,14970,14970,14970,14970,0
20250313,170600,225532710,14970,14970,14970,14970,0
20250313,170500,225532710,14970,14970,14970,14970,0
20250313,170400,225532710,14970,14970,14970,14970,0
20250313,170300,225532710,14970,14970,14970,14970,0
20250313,170200,225532710,14970,14970,14970,14970,0
20250313,170100,225532710,14970,14970,14970,14970,0
20250313,170000,225532710,14970,14970,14970,14970,0
20250313,165900,225532710,14970,14970,14970,14970,0
20250313,165800,225532710,14970,14970,14970,14970,0
20250313,165700,225532710,14970,14970,14970,14970,0
20250313,165600,225532710,14970,14970,14970,14970,0
20250313,165500,225532710,14970,14970,14970,14970,0
20250313,165400,225532710,14970,14970,14970,14970,0
20250313,165300,225532710,14970,14970,14970,14970,0
20250313,165200,225532710,14970,14970,14970,14970,0
20250313,165100,225532710,14970,14970,14970,14970,340
20250313,165000,225532710,14970,14970,14970,14970,0
20250313,164900,225532710,14970,14970,14970,14970,0
20250313,164800,225532710,14970,14970,14970,14970,0
20250313,164700,225532710,14970,14970,14970,14970,0
20250313,164600,225532710,14970,14970,14970,14970,0
20250313,164500,225532710,14970,14970,14970,14970,0
20250313,164400,225532710,14970,14970,14970,14970,0
20250313,164300,225532710,14970,14970,14970,14970,0
20250313,164200,225532710,14970,14970,14970,14970,0
20250313,164100,225532710,14970,14970,14970,14970,0
20250313,164000,225532710,14970,14970,14970,14970,0
20250313,163900,225532710,14970,14970,14970,14970,0
20250313,163800,225532710,14970,14970,14970,14970,0
20250313,163700,225532710,14970,14970,14970,14970,0
20250313,163600,225532710,14970,14970,14970,14970,0
20250313,163500,225532710,14970,14970,14970,14970,0
20250313,163400,225532710,14970,14970,14970,14970,0
20250313,163300,225532710,14970,14970,14970,14970,0
20250313,163200,225532710,14970,14970,14970,14970,0
20250313,163100,225532710,14970,14970,14970,14970,0
20250313,163000,225532710,14970,14970,14970,14970,0
20250313,162900,225532710,14970,14970,14970,14970,0
20250313,162800,225532710,14970,14970,14970,14970,0
20250313,162700,225532710,14970,14970,14970,14970,0
20250313,162600,225532710,14970,14970,14970,14970,0
20250313,162500,225532710,14970,14970,14970,14970,0
20250313,162400,225532710,14970,14970,14970,14970,0
20250313,162300,225532710,14970,14970,14970,14970,0
20250313,162200,225532710,14970,14970,14970,14970,0
20250313,162100,225532710,14970,14970,14970,14970,340
20250313,162000,225532710,14970,14970,14970,14970,0
20250313,161900,225532710,14970,14970,14970,14970,0
20250313,161800,225532710,14970,14970,14970,14970,0
20250313,161700,225532710,14970,14970,14970,14970,0
20250313,161600,225532710,14970,14970,14970,14970,0
20250313,161500,225532710,14970,14970,14970,14970,0
20250313,161400,225532710,14970,14970,14970,14970,0
20250313,161300,225532710,14970,14970,14970,14970,0
20250313,161200,225532710,14970,14970,14970,14970,0
20250313,161100,225532710,14970,14970,14970,14970,0
20250313,161000,225532710,14970,14970,14970,14970,0
20250313,160900,225532710,14970,14970,14970,14970,0
20250313,160800,225532710,14970,14970,14970,14970,0
20250313,160700,225532710,14970,14970,14970,14970,0
20250313,160600,225532710,14970,14970,14970,14970,0
20250313,160500,225532710,14970,14970,14970,14970,0
20250313,160400,225532710,14970,14970,14970,14970,0
20250313,160300,225532710,14970,14970,14970,14970,0
20250313,160200,225532710,14970,14970,14970,14970,0
20250313,160100,225532710,14970,14970,14970,14970,0
20250313,160000,225532710,14970,14970,14970,14970,0
20250313,155900,225532710,14970,14970,14970,14970,0
20250313,155800,225532710,14970,14970,14970,14970,0
20250313,155700,225532710,14970,14970,14970,14970,0
20250313,155600,225532710,14970,14970,14970,14970,0
20250313,155500,225532710,14970,14970,14970,14970,0
20250313,155400,225532710,14970,14970,14970,14970,0
20250313,155300,225532710,14970,14970,14970,14970,0
20250313,155200,225532710,14970,14970,14970,14970,0
20250313,155100,225532710,14970,14970,14970,14970,340
20250313,155000,225532710,14970,14970,14970,14970,0
20250313,154900,225532710,14970,14970,14970,14970,0
20250313,154800,225532710,14970,14970,14970,14970,0
20250313,154700,225532710,14970,14970,14970,14970,0
20250313,154600,225532710,14970,14970,14970,14970,0
20250313,154500,225532710,14970,14970,14970,14970,0
20250313,154400,225532710,14970,14970,14970,14970,0
20250313,154300,225532710,14970,14970,14970,14970,0
20250313,154200,225532710,14970,14970,14970,14970,0
20250313,154100,225532710,14970,14970,14970,14970,0
20250313,154000,225532710,14970,14970,14970,14970,0
20250313,153900,225532710,14970,14970,14970,14970,0
20250313,153800,225532710,14970,14970,14970,14970,0
20250313,153700,225532710,14970,14970,14970,14970,0
20250313,153600,225532710,14970,14970,14970,14970,0
20250313,153500,225532710,14970,14970,14970,14970,0
20250313,153400,225532710,14970,14970,14970,14970,0
20250313,153300,225532710,14970,14970,14970,14970,0
20250313,153200,225532710,14970,14970,14970,14970,0
20250313,153100,225532710,14970,14970,14970,14970,0
20250313,153000,225532710,14970,14970,14970,14970,340
20250313,152900,220442910,15020,15020,15020,15020,0
20250313,152800,220442910,15020,15020,15020,15020,0
20250313,152700,220442910,15020,15020,15020,15020,0
20250313,152600,220442910,15020,15020,15020,15020,0
20250313,152500,220442910,15020,15020,15020,15020,0
20250313,152400,220442910,15020,15020,15020,15020,0
20250313,152300,220442910,15020,15020,15020,15020,0
20250313,152200,220442910,15020,15020,15020,15020,0
20250313,152100,220442910,15020,15020,15020,15020,0
20250313,152000,220442910,15020,15020,15020,15020,0
20250313,151900,220442910,15020,15010,15020,15010,15
20250313,151800,220217710,15010,15010,15010,15010,22
20250313,151700,219887490,15010,15010,15010,15010,17
20250313,151600,219632320,15010,15020,15020,15010,16
20250313,151500,219392060,15010,15000,15010,15000,45
20250313,151400,218716660,15010,15000,15010,15000,101
20250313,151300,217200660,15000,15000,15000,15000,0
20250313,151200,217200660,15000,15000,15000,15000,0
20250313,151100,217200660,15000,15000,15000,15000,0
20250313,151000,217200660,15000,15000,15020,15000,381
20250313,150900,211485640,15000,15010,15010,15000,365
20250313,150800,206007470,15030,15030,15030,15030,0
20250313,150700,206007470,15030,15030,15030,15030,3
20250313,150600,205962380,15010,15010,15010,15010,0
20250313,150500,205962380,15010,15010,15010,15010,0
20250313,150400,205962380,15010,15010,15010,15010,35
20250313,150300,205437030,15010,15010,15010,15010,0
20250313,150200,205437030,15010,15010,15010,15010,40
20250313,150100,204836630,15030,15030,15030,15030,7
20250313,150000,204731420,15010,15000,15010,15000,35
20250313,145900,204206080,15000,15000,15000,15000,0
20250313,145800,204206080,15000,15000,15000,15000,0
20250313,145700,204206080,15000,15000,15000,15000,0
20250313,145600,204206080,15000,15000,15000,15000,0
20250313,145500,204206080,15000,15000,15000,15000,1
20250313,145400,204191080,14980,14980,14980,14980,0
20250313,145300,204191080,14980,14980,14980,14980,0
20250313,145200,204191080,14980,14980,14980,14980,5
20250313,145100,204116180,14980,14980,14980,14980,0
20250313,145000,204116180,14980,14980,14980,14980,0
20250313,144900,204116180,14980,14980,14980,14980,0
20250313,144800,204116180,14980,14980,14980,14980,0
20250313,144700,204116180,14980,14980,14980,14980,0
20250313,144600,204116180,14980,14980,14980,14980,1
20250313,144500,204101200,14980,14980,14980,14980,0
20250313,144400,204101200,14980,14980,14980,14980,0
20250313,144300,204101200,14980,14980,14980,14980,0
20250313,144200,204101200,14980,14980,14980,14980,0
20250313,144100,204101200,14980,14980,14980,14980,0
20250313,144000,204101200,14980,14980,14980,14980,0
20250313,143900,204101200,14980,14980,14980,14980,0
20250313,143800,204101200,14980,14980,14980,14980,0
20250313,143700,204101200,14980,14980,14980,14980,0
20250313,143600,204101200,14980,14980,14980,14980,0
20250313,143500,204101200,14980,14980,14980,14980,21
20250313,143400,203786620,14970,14970,14970,14970,0
20250313,143300,203786620,14970,14970,14970,14970,2
20250313,143200,203756680,14970,14970,14970,14970,0
20250313,143100,203756680,14970,14970,14970,14970,0
20250313,143000,203756680,14970,14970,14970,14970,0
20250313,142900,203756680,14970,14970,14970,14970,0
20250313,142800,203756680,14970,14970,14970,14970,0
20250313,142700,203756680,14970,14970,14970,14970,0
20250313,142600,203756680,14970,14970,14970,14970,0
20250313,142500,203756680,14970,14970,14970,14970,0
20250313,142400,203756680,14970,14970,14970,14970,39
20250313,142300,203172850,14950,14950,14950,14950,0
20250313,142200,203172850,14950,14970,14970,14950,41
20250313,142100,202559100,14950,14950,14950,14950,0
20250313,142000,202559100,14950,14950,14950,14950,0
20250313,141900,202559100,14950,14950,14950,14950,0
20250313,141800,202559100,14950,14950,14950,14950,0
20250313,141700,202559100,14950,14960,14960,14950,2
20250313,141600,202529190,14980,14980,14980,14980,0
20250313,141500,202529190,14980,14980,14980,14980,0
20250313,141400,202529190,14980,14980,14980,14980,0
20250313,141300,202529190,14980,14980,14980,14980,0
20250313,141200,202529190,14980,14980,14980,14980,0
20250313,141100,202529190,14980,14980,14980,14980,1
20250313,141000,202514210,14980,14980,14980,14980,0
20250313,140900,202514210,14980,14980,14980,14980,2
20250313,140800,202484250,14960,14960,14960,14960,20
20250313,140700,202185050,14950,14950,14950,14950,0
20250313,140600,202185050,14950,15020,15020,14950,1409
20250313,140500,181055560,15020,15020,15020,15020,0
20250313,140400,181055560,15020,15020,15020,15020,0
20250313,140300,181055560,15020,15020,15020,15020,10
20250313,140200,180905360,15010,15010,15010,15010,41
20250313,140100,180289950,15040,15040,15040,15040,0
20250313,140000,180289950,15040,15040,15040,15040,0
20250313,135900,180289950,15040,15040,15040,15040,0
20250313,135800,180289950,15040,15040,15040,15040,0
20250313,135700,180289950,15040,15040,15040,15040,0
20250313,135600,180289950,15040,15040,15040,15040,0
20250313,135500,180289950,15040,15040,15040,15040,1
20250313,135400,180274910,15020,15020,15020,15020,0
20250313,135300,180274910,15020,15020,15020,15020,0
20250313,135200,180274910,15020,15020,15020,15020,12
20250313,135100,180094670,15020,15020,15020,15020,1
20250313,135000,180079650,15020,15020,15020,15020,0
20250313,134900,180079650,15020,15020,15020,15020,0
20250313,134800,180079650,15020,15020,15020,15020,0
20250313,134700,180079650,15020,15020,15020,15020,0
20250313,134600,180079650,15020,15020,15020,15020,0
20250313,134500,180079650,15020,15020,15020,15020,0
20250313,134400,180079650,15020,15020,15020,15020,0
20250313,134300,180079650,15020,15020,15020,15020,7
20250313,134200,179974510,15040,15040,15040,15040,2
20250313,134100,179944430,15040,15040,15040,15040,0
20250313,134000,179944430,15040,15040,15040,15040,10
20250313,133900,179794030,15020,15020,15020,15020,2
20250313,133800,179763990,15010,15010,15010,15010,0
20250313,133700,179763990,15010,15010,15010,15010,0
20250313,133600,179763990,15010,15030,15030,15010,468
20250313,133500,172732620,15040,15040,15040,15040,0
20250313,133400,172732620,15040,15040,15040,15040,0
20250313,133300,172732620,15040,15040,15040,15040,0
20250313,133200,172732620,15040,15040,15040,15040,65
20250313,133100,171755020,15040,15040,15040,15040,0
20250313,133000,171755020,15040,15040,15040,15040,10
20250313,132900,171604620,15050,15050,15050,15040,4
20250313,132800,171544430,15050,15050,15050,15050,0
20250313,132700,171544430,15050,15050,15050,15050,0
20250313,132600,171544430,15050,15050,15050,15050,0
20250313,132500,171544430,15050,15050,15050,15050,0
20250313,132400,171544430,15050,15050,15050,15050,0
20250313,132300,171544430,15050,15050,15050,15050,0
20250313,132200,171544430,15050,15050,15050,15050,0
20250313,132100,171544430,15050,15050,15050,15050,0
20250313,132000,171544430,15050,15050,15050,15050,0
20250313,131900,171544430,15050,15050,15050,15050,0
20250313,131800,171544430,15050,15050,15050,15050,0
20250313,131700,171544430,15050,15050,15050,15050,10
20250313,131600,171393930,15040,15040,15040,15040,0
20250313,131500,171393930,15040,15040,15040,15040,0
20250313,131400,171393930,15040,15040,15040,15040,0
20250313,131300,171393930,15040,15040,15040,15040,0
20250313,131200,171393930,15040,15020,15040,15020,13
20250313,131100,171198430,15030,15030,15030,15030,0
20250313,131000,171198430,15030,15030,15030,15030,0
20250313,130900,171198430,15030,15030,15030,15030,0
20250313,130800,171198430,15030,15030,15030,15030,0
20250313,130700,171198430,15030,15030,15030,15030,0
20250313,130600,171198430,15030,15030,15030,15030,0
20250313,130500,171198430,15030,15030,15030,15030,1
20250313,130400,171183400,15030,15030,15030,15030,0
20250313,130300,171183400,15030,15030,15030,15030,0
20250313,130200,171183400,15030,15030,15030,15030,60
20250313,130100,170281600,15030,15030,15030,15030,195
20250313,130000,167350750,15040,15040,15040,15040,17
20250313,125900,167095070,15040,15030,15040,15030,14
20250313,125800,166884520,15030,15030,15030,15030,0
20250313,125700,166884520,15030,15030,15030,15030,0
20250313,125600,166884520,15030,15030,15030,15030,0
20250313,125500,166884520,15030,15030,15030,15030,0
20250313,125400,166884520,15030,15030,15030,15030,0
20250313,125300,166884520,15030,15040,15040,15030,122
20250313,125200,165050720,15030,15030,15030,15030,0
20250313,125100,165050720,15030,15030,15030,15030,0
20250313,125000,165050720,15030,15030,15030,15030,0
20250313,124900,165050720,15030,15030,15030,15030,0
20250313,124800,165050720,15030,15030,15030,15030,0
20250313,124700,165050720,15030,15030,15030,15030,1
20250313,124600,165035690,15030,15030,15030,15030,0
20250313,124500,165035690,15030,15030,15030,15030,0
20250313,124400,165035690,15030,15030,15030,15030,80
20250313,124300,163833290,15030,15030,15030,15030,0
20250313,124200,163833290,15030,15030,15030,15030,0
20250313,124100,163833290,15030,15030,15030,15030,0
20250313,124000,163833290,15030,15050,15050,15030,180
20250313,123900,161125170,15060,15060,15060,15060,0
20250313,123800,161125170,15060,15060,15060,15060,12
20250313,123700,160944450,15060,15070,15070,15060,45
20250313,123600,160266690,15070,15090,15090,15070,11
20250313,123500,160100720,15110,15110,15110,15110,0
20250313,123400,160100720,15110,15110,15110,15110,0
20250313,123300,160100720,15110,15110,15110,15110,30
20250313,123200,159647420,15140,15140,15140,15140,4
20250313,123100,159586860,15140,15140,15140,15140,10
20250313,123000,159435460,15140,15140,15140,15140,1
20250313,122900,159420320,15140,15140,15140,15140,1
20250313,122800,159405180,15050,15050,15050,15050,0
20250313,122700,159405180,15050,15050,15050,15050,0
20250313,122600,159405180,15050,15050,15050,15050,0
20250313,122500,159405180,15050,15050,15050,15050,0
20250313,122400,159405180,15050,15050,15050,15050,0
20250313,122300,159405180,15050,15050,15050,15050,0
20250313,122200,159405180,15050,15050,15050,15050,0
20250313,122100,159405180,15050,15050,15050,15050,0
20250313,122000,159405180,15050,15050,15050,15050,0
20250313,121900,159405180,15050,15050,15050,15050,0
20250313,121800,159405180,15050,15050,15050,15050,0
20250313,121700,159405180,15050,15050,15050,15050,0
20250313,121600,159405180,15050,15050,15050,15050,0
20250313,121500,159405180,15050,15050,15050,15050,0
20250313,121400,159405180,15050,15050,15050,15050,0
20250313,121300,159405180,15050,15050,15050,15050,0
20250313,121200,159405180,15050,15050,15050,15050,0
20250313,121100,159405180,15050,15050,15050,15050,0
20250313,121000,159405180,15050,15060,15060,15050,407
20250313,120900,153278610,15050,15090,15090,15050,257
20250313,120800,149404980,15100,15100,15100,15100,0
20250313,120700,149404980,15100,15100,15100,15100,5
20250313,120600,149329480,15090,15090,15090,15090,0
20250313,120500,149329480,15090,15090,15090,15090,0
20250313,120400,149329480,15090,15100,15100,15090,159
20250313,120300,146929180,15190,15190,15190,15190,0
20250313,120200,146929180,15190,15190,15190,15190,0
20250313,120100,146929180,15190,15190,15190,15190,0
20250313,120000,146929180,15190,15190,15190,15190,0
20250313,115900,146929180,15190,15190,15190,15190,0
20250313,115800,146929180,15190,15190,15190,15190,0
20250313,115700,146929180,15190,15190,15190,15190,0
20250313,115600,146929180,15190,15190,15190,15190,0
20250313,115500,146929180,15190,15190,15190,15190,1
20250313,115400,146913990,15110,15130,15130,15110,321
20250313,115300,142060900,15190,15190,15190,15190,0
20250313,115200,142060900,15190,15190,15190,15190,0
20250313,115100,142060900,15190,15190,15190,15190,0
20250313,115000,142060900,15190,15190,15190,15190,0
20250313,114900,142060900,15190,15190,15190,15190,0
20250313,114800,142060900,15190,15190,15190,15190,0
20250313,114700,142060900,15190,15190,15190,15190,0
20250313,114600,142060900,15190,15190,15190,15190,0
20250313,114500,142060900,15190,15190,15190,15190,0
20250313,114400,142060900,15190,15190,15190,15190,1
20250313,114300,142045710,15130,15130,15130,15130,0
20250313,114200,142045710,15130,15130,15130,15130,0
20250313,114100,142045710,15130,15130,15130,15130,0
20250313,114000,142045710,15130,15120,15130,15120,30
20250313,113900,141591880,15120,15120,15120,15120,3
20250313,113800,141546520,15120,15120,15120,15120,0
20250313,113700,141546520,15120,15120,15120,15120,0
20250313,113600,141546520,15120,15120,15120,15120,0
20250313,113500,141546520,15120,15120,15120,15120,0
20250313,113400,141546520,15120,15120,15120,15120,0
20250313,113300,141546520,15120,15120,15120,15120,0
20250313,113200,141546520,15120,15140,15140,15120,401
20250313,113100,135478340,15140,15140,15140,15140,0
20250313,113000,135478340,15140,15140,15140,15140,0
20250313,112900,135478340,15140,15150,15150,15140,235
20250313,112800,131919830,15150,15150,15150,15150,0
20250313,112700,131919830,15150,15150,15150,15150,10
20250313,112600,131768330,15150,15150,15150,15150,9
20250313,112500,131631980,15150,15150,15150,15150,4
20250313,112400,131571380,15150,15150,15150,15150,50
20250313,112300,130813880,15150,15150,15150,15150,6
20250313,112200,130722980,15150,15150,15150,15150,0
20250313,112100,130722980,15150,15150,15150,15150,0
20250313,112000,130722980,15150,15150,15150,15150,0
20250313,111900,130722980,15150,15150,15150,15150,87
20250313,111800,129404930,15160,15160,15160,15160,0
20250313,111700,129404930,15160,15160,15160,15160,0
20250313,111600,129404930,15160,15170,15170,15160,623
20250313,111500,119954390,15180,15180,15180,15180,0
20250313,111400,119954390,15180,15180,15180,15180,0
20250313,111300,119954390,15180,15180,15180,15180,0
20250313,111200,119954390,15180,15180,15180,15180,0
20250313,111100,119954390,15180,15180,15180,15180,371
20250313,111000,114322610,15190,15190,15190,15190,1
20250313,110900,114307420,15190,15190,15190,15190,6
20250313,110800,114216280,15180,15180,15180,15180,0
20250313,110700,114216280,15180,15180,15180,15180,129
20250313,110600,112258060,15190,15190,15190,15190,11
20250313,110500,112090970,15260,15260,15260,15260,0
20250313,110400,112090970,15260,15260,15260,15260,0
20250313,110300,112090970,15260,15260,15260,15260,0
20250313,110200,112090970,15260,15260,15260,15260,0
20250313,110100,112090970,15260,15260,15260,15260,0
20250313,110000,112090970,15260,15260,15260,15260,0
20250313,105900,112090970,15260,15260,15260,15260,0
20250313,105800,112090970,15260,15260,15260,15260,0
20250313,105700,112090970,15260,15260,15260,15260,0
20250313,105600,112090970,15260,15260,15260,15260,0
20250313,105500,112090970,15260,15260,15260,15260,0
20250313,105400,112090970,15260,15260,15260,15260,0
20250313,105300,112090970,15260,15260,15260,15260,0
20250313,105200,112090970,15260,15260,15260,15260,0
20250313,105100,112090970,15260,15260,15260,15260,0
20250313,105000,112090970,15260,15260,15260,15260,0
20250313,104900,112090970,15260,15260,15260,15260,0
20250313,104800,112090970,15260,15260,15260,15260,2
20250313,104700,112060450,15260,15260,15260,15260,0
20250313,104600,112060450,15260,15260,15260,15260,10
20250313,104500,111907850,15260,15260,15260,15260,0
20250313,104400,111907850,15260,15260,15260,15260,1
20250313,104300,111892590,15170,15170,15170,15170,0
20250313,104200,111892590,15170,15170,15170,15170,0
20250313,104100,111892590,15170,15170,15170,15170,0
20250313,104000,111892590,15170,15170,15170,15170,0
20250313,103900,111892590,15170,15170,15170,15170,270
20250313,103800,107796690,15170,15170,15170,15170,0
20250313,103700,107796690,15170,15170,15170,15170,0
20250313,103600,107796690,15170,15170,15170,15170,0
20250313,103500,107796690,15170,15170,15170,15170,0
20250313,103400,107796690,15170,15170,15170,15170,40
20250313,103300,107189890,15170,15170,15170,15170,72
20250313,103200,106097650,15240,15240,15240,15240,0
20250313,103100,106097650,15240,15240,15240,15240,1
20250313,103000,106082410,15200,15180,15200,15180,253
20250313,102900,102240850,15180,15180,15180,15180,1
20250313,102800,102225670,15180,15180,15180,15180,0
20250313,102700,102225670,15180,15180,15180,15180,0
20250313,102600,102225670,15180,15180,15180,15180,0
20250313,102500,102225670,15180,15180,15180,15180,1
20250313,102400,102210490,15200,15200,15200,15200,0
20250313,102300,102210490,15200,15200,15200,15200,0
20250313,102200,102210490,15200,15200,15200,15200,0
20250313,102100,102210490,15200,15200,15200,15200,0
20250313,102000,102210490,15200,15200,15200,15200,0
20250313,101900,102210490,15200,15200,15200,15200,137
20250313,101800,100128090,15200,15200,15200,15200,0
20250313,101700,100128090,15200,15200,15200,15200,0
20250313,101600,100128090,15200,15200,15200,15200,0
20250313,101500,100128090,15200,15200,15200,15200,0
20250313,101400,100128090,15200,15200,15200,15200,0
20250313,101300,100128090,15200,15200,15200,15200,0
20250313,101200,100128090,15200,15200,15200,15200,0
20250313,101100,100128090,15200,15200,15200,15200,0
20250313,101000,100128090,15200,15200,15200,15200,0
20250313,100900,100128090,15200,15200,15200,15200,0
20250313,100800,100128090,15200,15200,15200,15200,0
20250313,100700,100128090,15200,15200,15200,15200,0
20250313,100600,100128090,15200,15200,15200,15200,0
20250313,100500,100128090,15200,15200,15200,15200,10
20250313,100400,99976090,15200,15200,15200,15200,0
20250313,100300,99976090,15200,15200,15200,15200,40
20250313,100200,99368090,15200,15200,15200,15200,200
20250313,100100,96328090,15200,15170,15200,15170,2
20250313,100000,96297720,15170,15200,15200,15160,267
20250313,095900,92249020,15200,15200,15200,15200,0
20250313,095800,92249020,15200,15200,15200,15200,2
20250313,095700,92218620,15200,15200,15200,15200,0
20250313,095600,92218620,15200,15210,15210,15200,5
20250313,095500,92142600,15210,15210,15210,15210,0
20250313,095400,92142600,15210,15140,15210,15140,369
20250313,095300,86530180,15210,15200,15210,15150,1156
20250313,095200,68988110,15210,15220,15220,15210,128
20250313,095100,67041020,15220,15220,15220,15220,0
20250313,095000,67041020,15220,15220,15220,15220,0
20250313,094900,67041020,15220,15220,15220,15220,0
20250313,094800,67041020,15220,15220,15220,15220,0
20250313,094700,67041020,15220,15220,15220,15220,23
20250313,094600,66690960,15300,15300,15300,15300,0
20250313,094500,66690960,15300,15300,15300,15300,0
20250313,094400,66690960,15300,15300,15300,15300,0
20250313,094300,66690960,15300,15300,15300,15300,0
20250313,094200,66690960,15300,15300,15300,15300,8
20250313,094100,66568560,15220,15220,15220,15220,0
20250313,094000,66568560,15220,15220,15220,15220,5
20250313,093900,66492460,15300,15300,15300,15300,0
20250313,093800,66492460,15300,15300,15300,15300,5
20250313,093700,66415960,15300,15300,15300,15300,0
20250313,093600,66415960,15300,15300,15300,15300,0
20250313,093500,66415960,15300,15300,15300,15300,0
20250313,093400,66415960,15300,15300,15300,15220,214
20250313,093300,63157760,15300,15300,15300,15300,1
20250313,093200,63142460,15300,15300,15300,15300,1
20250313,093100,63127160,15220,15220,15220,15220,0
20250313,093000,63127160,15220,15220,15220,15220,5
20250313,092900,63051060,15220,15220,15220,15220,0
20250313,092800,63051060,15220,15220,15220,15220,0
20250313,092700,63051060,15220,15220,15220,15220,39
20250313,092600,62457480,15210,15210,15210,15210,0
20250313,092500,62457480,15210,15210,15210,15210,0
20250313,092400,62457480,15210,15250,15250,15210,1009
20250313,092300,47106550,15210,15210,15210,15210,669
20250313,092200,36931060,15180,15180,15180,15180,52
20250313,092100,36141700,15180,15180,15180,15180,0
20250313,092000,36141700,15180,15180,15180,15180,0
20250313,091900,36141700,15180,15180,15180,15180,0
20250313,091800,36141700,15180,15180,15180,15180,0
20250313,091700,36141700,15180,15200,15200,15180,95
20250313,091600,34699440,15200,15200,15200,15200,0
20250313,091500,34699440,15200,15220,15220,15200,371
20250313,091400,29056740,15220,15240,15240,15220,268
20250313,091300,24974780,15270,15270,15270,15250,237
20250313,091200,21357710,15280,15280,15280,15280,0
20250313,091100,21357710,15280,15280,15280,15280,0
20250313,091000,21357710,15280,15280,15280,15270,107
20250313,090900,19722850,15290,15350,15350,15290,604
20250313,090800,10462050,15380,15380,15380,15380,0
20250313,090700,10462050,15380,15380,15380,15380,0
20250313,090600,10462050,15380,15280,15380,15280,16
20250313,090500,10216970,15280,15280,15280,15280,0
20250313,090400,10216970,15280,15280,15280,15280,12
20250313,090300,10033610,15250,15250,15250,15250,0
20250313,090200,10033610,15250,15250,15250,15250,0
20250313,090100,10033610,15250,15250,15260,15250,51
20250313,090000,9255400,15400,15400,15400,15400,601
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195100 225532710 14970 14970 14970 14970 340
3 20250313 195000 225532710 14970 14970 14970 14970 0
4 20250313 194900 225532710 14970 14970 14970 14970 0
5 20250313 194800 225532710 14970 14970 14970 14970 0
6 20250313 194700 225532710 14970 14970 14970 14970 0
7 20250313 194600 225532710 14970 14970 14970 14970 0
8 20250313 194500 225532710 14970 14970 14970 14970 0
9 20250313 194400 225532710 14970 14970 14970 14970 0
10 20250313 194300 225532710 14970 14970 14970 14970 0
11 20250313 194200 225532710 14970 14970 14970 14970 0
12 20250313 194100 225532710 14970 14970 14970 14970 0
13 20250313 194000 225532710 14970 14970 14970 14970 0
14 20250313 193900 225532710 14970 14970 14970 14970 0
15 20250313 193800 225532710 14970 14970 14970 14970 0
16 20250313 193700 225532710 14970 14970 14970 14970 0
17 20250313 193600 225532710 14970 14970 14970 14970 0
18 20250313 193500 225532710 14970 14970 14970 14970 0
19 20250313 193400 225532710 14970 14970 14970 14970 0
20 20250313 193300 225532710 14970 14970 14970 14970 0
21 20250313 193200 225532710 14970 14970 14970 14970 0
22 20250313 193100 225532710 14970 14970 14970 14970 0
23 20250313 193000 225532710 14970 14970 14970 14970 0
24 20250313 192900 225532710 14970 14970 14970 14970 0
25 20250313 192800 225532710 14970 14970 14970 14970 0
26 20250313 192700 225532710 14970 14970 14970 14970 0
27 20250313 192600 225532710 14970 14970 14970 14970 0
28 20250313 192500 225532710 14970 14970 14970 14970 0
29 20250313 192400 225532710 14970 14970 14970 14970 0
30 20250313 192300 225532710 14970 14970 14970 14970 0
31 20250313 192200 225532710 14970 14970 14970 14970 0
32 20250313 192100 225532710 14970 14970 14970 14970 340
33 20250313 192000 225532710 14970 14970 14970 14970 0
34 20250313 191900 225532710 14970 14970 14970 14970 0
35 20250313 191800 225532710 14970 14970 14970 14970 0
36 20250313 191700 225532710 14970 14970 14970 14970 0
37 20250313 191600 225532710 14970 14970 14970 14970 0
38 20250313 191500 225532710 14970 14970 14970 14970 0
39 20250313 191400 225532710 14970 14970 14970 14970 0
40 20250313 191300 225532710 14970 14970 14970 14970 0
41 20250313 191200 225532710 14970 14970 14970 14970 0
42 20250313 191100 225532710 14970 14970 14970 14970 0
43 20250313 191000 225532710 14970 14970 14970 14970 0
44 20250313 190900 225532710 14970 14970 14970 14970 0
45 20250313 190800 225532710 14970 14970 14970 14970 0
46 20250313 190700 225532710 14970 14970 14970 14970 0
47 20250313 190600 225532710 14970 14970 14970 14970 0
48 20250313 190500 225532710 14970 14970 14970 14970 0
49 20250313 190400 225532710 14970 14970 14970 14970 0
50 20250313 190300 225532710 14970 14970 14970 14970 0
51 20250313 190200 225532710 14970 14970 14970 14970 0
52 20250313 190100 225532710 14970 14970 14970 14970 0
53 20250313 190000 225532710 14970 14970 14970 14970 0
54 20250313 185900 225532710 14970 14970 14970 14970 0
55 20250313 185800 225532710 14970 14970 14970 14970 0
56 20250313 185700 225532710 14970 14970 14970 14970 0
57 20250313 185600 225532710 14970 14970 14970 14970 0
58 20250313 185500 225532710 14970 14970 14970 14970 0
59 20250313 185400 225532710 14970 14970 14970 14970 0
60 20250313 185300 225532710 14970 14970 14970 14970 0
61 20250313 185200 225532710 14970 14970 14970 14970 0
62 20250313 185100 225532710 14970 14970 14970 14970 340
63 20250313 185000 225532710 14970 14970 14970 14970 0
64 20250313 184900 225532710 14970 14970 14970 14970 0
65 20250313 184800 225532710 14970 14970 14970 14970 0
66 20250313 184700 225532710 14970 14970 14970 14970 0
67 20250313 184600 225532710 14970 14970 14970 14970 0
68 20250313 184500 225532710 14970 14970 14970 14970 0
69 20250313 184400 225532710 14970 14970 14970 14970 0
70 20250313 184300 225532710 14970 14970 14970 14970 0
71 20250313 184200 225532710 14970 14970 14970 14970 0
72 20250313 184100 225532710 14970 14970 14970 14970 0
73 20250313 184000 225532710 14970 14970 14970 14970 0
74 20250313 183900 225532710 14970 14970 14970 14970 0
75 20250313 183800 225532710 14970 14970 14970 14970 0
76 20250313 183700 225532710 14970 14970 14970 14970 0
77 20250313 183600 225532710 14970 14970 14970 14970 0
78 20250313 183500 225532710 14970 14970 14970 14970 0
79 20250313 183400 225532710 14970 14970 14970 14970 0
80 20250313 183300 225532710 14970 14970 14970 14970 0
81 20250313 183200 225532710 14970 14970 14970 14970 0
82 20250313 183100 225532710 14970 14970 14970 14970 0
83 20250313 183000 225532710 14970 14970 14970 14970 0
84 20250313 182900 225532710 14970 14970 14970 14970 0
85 20250313 182800 225532710 14970 14970 14970 14970 0
86 20250313 182700 225532710 14970 14970 14970 14970 0
87 20250313 182600 225532710 14970 14970 14970 14970 0
88 20250313 182500 225532710 14970 14970 14970 14970 0
89 20250313 182400 225532710 14970 14970 14970 14970 0
90 20250313 182300 225532710 14970 14970 14970 14970 0
91 20250313 182200 225532710 14970 14970 14970 14970 0
92 20250313 182100 225532710 14970 14970 14970 14970 340
93 20250313 182000 225532710 14970 14970 14970 14970 0
94 20250313 181900 225532710 14970 14970 14970 14970 0
95 20250313 181800 225532710 14970 14970 14970 14970 0
96 20250313 181700 225532710 14970 14970 14970 14970 0
97 20250313 181600 225532710 14970 14970 14970 14970 0
98 20250313 181500 225532710 14970 14970 14970 14970 0
99 20250313 181400 225532710 14970 14970 14970 14970 0
100 20250313 181300 225532710 14970 14970 14970 14970 0
101 20250313 181200 225532710 14970 14970 14970 14970 0
102 20250313 181100 225532710 14970 14970 14970 14970 0
103 20250313 181000 225532710 14970 14970 14970 14970 0
104 20250313 180900 225532710 14970 14970 14970 14970 0
105 20250313 180800 225532710 14970 14970 14970 14970 0
106 20250313 180700 225532710 14970 14970 14970 14970 0
107 20250313 180600 225532710 14970 14970 14970 14970 0
108 20250313 180500 225532710 14970 14970 14970 14970 0
109 20250313 180400 225532710 14970 14970 14970 14970 0
110 20250313 180300 225532710 14970 14970 14970 14970 0
111 20250313 180200 225532710 14970 14970 14970 14970 0
112 20250313 180100 225532710 14970 14970 14970 14970 0
113 20250313 180000 225532710 14970 14970 14970 14970 0
114 20250313 175900 225532710 14970 14970 14970 14970 0
115 20250313 175800 225532710 14970 14970 14970 14970 0
116 20250313 175700 225532710 14970 14970 14970 14970 0
117 20250313 175600 225532710 14970 14970 14970 14970 0
118 20250313 175500 225532710 14970 14970 14970 14970 0
119 20250313 175400 225532710 14970 14970 14970 14970 0
120 20250313 175300 225532710 14970 14970 14970 14970 0
121 20250313 175200 225532710 14970 14970 14970 14970 0
122 20250313 175100 225532710 14970 14970 14970 14970 340
123 20250313 175000 225532710 14970 14970 14970 14970 0
124 20250313 174900 225532710 14970 14970 14970 14970 0
125 20250313 174800 225532710 14970 14970 14970 14970 0
126 20250313 174700 225532710 14970 14970 14970 14970 0
127 20250313 174600 225532710 14970 14970 14970 14970 0
128 20250313 174500 225532710 14970 14970 14970 14970 0
129 20250313 174400 225532710 14970 14970 14970 14970 0
130 20250313 174300 225532710 14970 14970 14970 14970 0
131 20250313 174200 225532710 14970 14970 14970 14970 0
132 20250313 174100 225532710 14970 14970 14970 14970 0
133 20250313 174000 225532710 14970 14970 14970 14970 0
134 20250313 173900 225532710 14970 14970 14970 14970 0
135 20250313 173800 225532710 14970 14970 14970 14970 0
136 20250313 173700 225532710 14970 14970 14970 14970 0
137 20250313 173600 225532710 14970 14970 14970 14970 0
138 20250313 173500 225532710 14970 14970 14970 14970 0
139 20250313 173400 225532710 14970 14970 14970 14970 0
140 20250313 173300 225532710 14970 14970 14970 14970 0
141 20250313 173200 225532710 14970 14970 14970 14970 0
142 20250313 173100 225532710 14970 14970 14970 14970 0
143 20250313 173000 225532710 14970 14970 14970 14970 0
144 20250313 172900 225532710 14970 14970 14970 14970 0
145 20250313 172800 225532710 14970 14970 14970 14970 0
146 20250313 172700 225532710 14970 14970 14970 14970 0
147 20250313 172600 225532710 14970 14970 14970 14970 0
148 20250313 172500 225532710 14970 14970 14970 14970 0
149 20250313 172400 225532710 14970 14970 14970 14970 0
150 20250313 172300 225532710 14970 14970 14970 14970 0
151 20250313 172200 225532710 14970 14970 14970 14970 0
152 20250313 172100 225532710 14970 14970 14970 14970 340
153 20250313 172000 225532710 14970 14970 14970 14970 0
154 20250313 171900 225532710 14970 14970 14970 14970 0
155 20250313 171800 225532710 14970 14970 14970 14970 0
156 20250313 171700 225532710 14970 14970 14970 14970 0
157 20250313 171600 225532710 14970 14970 14970 14970 0
158 20250313 171500 225532710 14970 14970 14970 14970 0
159 20250313 171400 225532710 14970 14970 14970 14970 0
160 20250313 171300 225532710 14970 14970 14970 14970 0
161 20250313 171200 225532710 14970 14970 14970 14970 0
162 20250313 171100 225532710 14970 14970 14970 14970 0
163 20250313 171000 225532710 14970 14970 14970 14970 0
164 20250313 170900 225532710 14970 14970 14970 14970 0
165 20250313 170800 225532710 14970 14970 14970 14970 0
166 20250313 170700 225532710 14970 14970 14970 14970 0
167 20250313 170600 225532710 14970 14970 14970 14970 0
168 20250313 170500 225532710 14970 14970 14970 14970 0
169 20250313 170400 225532710 14970 14970 14970 14970 0
170 20250313 170300 225532710 14970 14970 14970 14970 0
171 20250313 170200 225532710 14970 14970 14970 14970 0
172 20250313 170100 225532710 14970 14970 14970 14970 0
173 20250313 170000 225532710 14970 14970 14970 14970 0
174 20250313 165900 225532710 14970 14970 14970 14970 0
175 20250313 165800 225532710 14970 14970 14970 14970 0
176 20250313 165700 225532710 14970 14970 14970 14970 0
177 20250313 165600 225532710 14970 14970 14970 14970 0
178 20250313 165500 225532710 14970 14970 14970 14970 0
179 20250313 165400 225532710 14970 14970 14970 14970 0
180 20250313 165300 225532710 14970 14970 14970 14970 0
181 20250313 165200 225532710 14970 14970 14970 14970 0
182 20250313 165100 225532710 14970 14970 14970 14970 340
183 20250313 165000 225532710 14970 14970 14970 14970 0
184 20250313 164900 225532710 14970 14970 14970 14970 0
185 20250313 164800 225532710 14970 14970 14970 14970 0
186 20250313 164700 225532710 14970 14970 14970 14970 0
187 20250313 164600 225532710 14970 14970 14970 14970 0
188 20250313 164500 225532710 14970 14970 14970 14970 0
189 20250313 164400 225532710 14970 14970 14970 14970 0
190 20250313 164300 225532710 14970 14970 14970 14970 0
191 20250313 164200 225532710 14970 14970 14970 14970 0
192 20250313 164100 225532710 14970 14970 14970 14970 0
193 20250313 164000 225532710 14970 14970 14970 14970 0
194 20250313 163900 225532710 14970 14970 14970 14970 0
195 20250313 163800 225532710 14970 14970 14970 14970 0
196 20250313 163700 225532710 14970 14970 14970 14970 0
197 20250313 163600 225532710 14970 14970 14970 14970 0
198 20250313 163500 225532710 14970 14970 14970 14970 0
199 20250313 163400 225532710 14970 14970 14970 14970 0
200 20250313 163300 225532710 14970 14970 14970 14970 0
201 20250313 163200 225532710 14970 14970 14970 14970 0
202 20250313 163100 225532710 14970 14970 14970 14970 0
203 20250313 163000 225532710 14970 14970 14970 14970 0
204 20250313 162900 225532710 14970 14970 14970 14970 0
205 20250313 162800 225532710 14970 14970 14970 14970 0
206 20250313 162700 225532710 14970 14970 14970 14970 0
207 20250313 162600 225532710 14970 14970 14970 14970 0
208 20250313 162500 225532710 14970 14970 14970 14970 0
209 20250313 162400 225532710 14970 14970 14970 14970 0
210 20250313 162300 225532710 14970 14970 14970 14970 0
211 20250313 162200 225532710 14970 14970 14970 14970 0
212 20250313 162100 225532710 14970 14970 14970 14970 340
213 20250313 162000 225532710 14970 14970 14970 14970 0
214 20250313 161900 225532710 14970 14970 14970 14970 0
215 20250313 161800 225532710 14970 14970 14970 14970 0
216 20250313 161700 225532710 14970 14970 14970 14970 0
217 20250313 161600 225532710 14970 14970 14970 14970 0
218 20250313 161500 225532710 14970 14970 14970 14970 0
219 20250313 161400 225532710 14970 14970 14970 14970 0
220 20250313 161300 225532710 14970 14970 14970 14970 0
221 20250313 161200 225532710 14970 14970 14970 14970 0
222 20250313 161100 225532710 14970 14970 14970 14970 0
223 20250313 161000 225532710 14970 14970 14970 14970 0
224 20250313 160900 225532710 14970 14970 14970 14970 0
225 20250313 160800 225532710 14970 14970 14970 14970 0
226 20250313 160700 225532710 14970 14970 14970 14970 0
227 20250313 160600 225532710 14970 14970 14970 14970 0
228 20250313 160500 225532710 14970 14970 14970 14970 0
229 20250313 160400 225532710 14970 14970 14970 14970 0
230 20250313 160300 225532710 14970 14970 14970 14970 0
231 20250313 160200 225532710 14970 14970 14970 14970 0
232 20250313 160100 225532710 14970 14970 14970 14970 0
233 20250313 160000 225532710 14970 14970 14970 14970 0
234 20250313 155900 225532710 14970 14970 14970 14970 0
235 20250313 155800 225532710 14970 14970 14970 14970 0
236 20250313 155700 225532710 14970 14970 14970 14970 0
237 20250313 155600 225532710 14970 14970 14970 14970 0
238 20250313 155500 225532710 14970 14970 14970 14970 0
239 20250313 155400 225532710 14970 14970 14970 14970 0
240 20250313 155300 225532710 14970 14970 14970 14970 0
241 20250313 155200 225532710 14970 14970 14970 14970 0
242 20250313 155100 225532710 14970 14970 14970 14970 340
243 20250313 155000 225532710 14970 14970 14970 14970 0
244 20250313 154900 225532710 14970 14970 14970 14970 0
245 20250313 154800 225532710 14970 14970 14970 14970 0
246 20250313 154700 225532710 14970 14970 14970 14970 0
247 20250313 154600 225532710 14970 14970 14970 14970 0
248 20250313 154500 225532710 14970 14970 14970 14970 0
249 20250313 154400 225532710 14970 14970 14970 14970 0
250 20250313 154300 225532710 14970 14970 14970 14970 0
251 20250313 154200 225532710 14970 14970 14970 14970 0
252 20250313 154100 225532710 14970 14970 14970 14970 0
253 20250313 154000 225532710 14970 14970 14970 14970 0
254 20250313 153900 225532710 14970 14970 14970 14970 0
255 20250313 153800 225532710 14970 14970 14970 14970 0
256 20250313 153700 225532710 14970 14970 14970 14970 0
257 20250313 153600 225532710 14970 14970 14970 14970 0
258 20250313 153500 225532710 14970 14970 14970 14970 0
259 20250313 153400 225532710 14970 14970 14970 14970 0
260 20250313 153300 225532710 14970 14970 14970 14970 0
261 20250313 153200 225532710 14970 14970 14970 14970 0
262 20250313 153100 225532710 14970 14970 14970 14970 0
263 20250313 153000 225532710 14970 14970 14970 14970 340
264 20250313 152900 220442910 15020 15020 15020 15020 0
265 20250313 152800 220442910 15020 15020 15020 15020 0
266 20250313 152700 220442910 15020 15020 15020 15020 0
267 20250313 152600 220442910 15020 15020 15020 15020 0
268 20250313 152500 220442910 15020 15020 15020 15020 0
269 20250313 152400 220442910 15020 15020 15020 15020 0
270 20250313 152300 220442910 15020 15020 15020 15020 0
271 20250313 152200 220442910 15020 15020 15020 15020 0
272 20250313 152100 220442910 15020 15020 15020 15020 0
273 20250313 152000 220442910 15020 15020 15020 15020 0
274 20250313 151900 220442910 15020 15010 15020 15010 15
275 20250313 151800 220217710 15010 15010 15010 15010 22
276 20250313 151700 219887490 15010 15010 15010 15010 17
277 20250313 151600 219632320 15010 15020 15020 15010 16
278 20250313 151500 219392060 15010 15000 15010 15000 45
279 20250313 151400 218716660 15010 15000 15010 15000 101
280 20250313 151300 217200660 15000 15000 15000 15000 0
281 20250313 151200 217200660 15000 15000 15000 15000 0
282 20250313 151100 217200660 15000 15000 15000 15000 0
283 20250313 151000 217200660 15000 15000 15020 15000 381
284 20250313 150900 211485640 15000 15010 15010 15000 365
285 20250313 150800 206007470 15030 15030 15030 15030 0
286 20250313 150700 206007470 15030 15030 15030 15030 3
287 20250313 150600 205962380 15010 15010 15010 15010 0
288 20250313 150500 205962380 15010 15010 15010 15010 0
289 20250313 150400 205962380 15010 15010 15010 15010 35
290 20250313 150300 205437030 15010 15010 15010 15010 0
291 20250313 150200 205437030 15010 15010 15010 15010 40
292 20250313 150100 204836630 15030 15030 15030 15030 7
293 20250313 150000 204731420 15010 15000 15010 15000 35
294 20250313 145900 204206080 15000 15000 15000 15000 0
295 20250313 145800 204206080 15000 15000 15000 15000 0
296 20250313 145700 204206080 15000 15000 15000 15000 0
297 20250313 145600 204206080 15000 15000 15000 15000 0
298 20250313 145500 204206080 15000 15000 15000 15000 1
299 20250313 145400 204191080 14980 14980 14980 14980 0
300 20250313 145300 204191080 14980 14980 14980 14980 0
301 20250313 145200 204191080 14980 14980 14980 14980 5
302 20250313 145100 204116180 14980 14980 14980 14980 0
303 20250313 145000 204116180 14980 14980 14980 14980 0
304 20250313 144900 204116180 14980 14980 14980 14980 0
305 20250313 144800 204116180 14980 14980 14980 14980 0
306 20250313 144700 204116180 14980 14980 14980 14980 0
307 20250313 144600 204116180 14980 14980 14980 14980 1
308 20250313 144500 204101200 14980 14980 14980 14980 0
309 20250313 144400 204101200 14980 14980 14980 14980 0
310 20250313 144300 204101200 14980 14980 14980 14980 0
311 20250313 144200 204101200 14980 14980 14980 14980 0
312 20250313 144100 204101200 14980 14980 14980 14980 0
313 20250313 144000 204101200 14980 14980 14980 14980 0
314 20250313 143900 204101200 14980 14980 14980 14980 0
315 20250313 143800 204101200 14980 14980 14980 14980 0
316 20250313 143700 204101200 14980 14980 14980 14980 0
317 20250313 143600 204101200 14980 14980 14980 14980 0
318 20250313 143500 204101200 14980 14980 14980 14980 21
319 20250313 143400 203786620 14970 14970 14970 14970 0
320 20250313 143300 203786620 14970 14970 14970 14970 2
321 20250313 143200 203756680 14970 14970 14970 14970 0
322 20250313 143100 203756680 14970 14970 14970 14970 0
323 20250313 143000 203756680 14970 14970 14970 14970 0
324 20250313 142900 203756680 14970 14970 14970 14970 0
325 20250313 142800 203756680 14970 14970 14970 14970 0
326 20250313 142700 203756680 14970 14970 14970 14970 0
327 20250313 142600 203756680 14970 14970 14970 14970 0
328 20250313 142500 203756680 14970 14970 14970 14970 0
329 20250313 142400 203756680 14970 14970 14970 14970 39
330 20250313 142300 203172850 14950 14950 14950 14950 0
331 20250313 142200 203172850 14950 14970 14970 14950 41
332 20250313 142100 202559100 14950 14950 14950 14950 0
333 20250313 142000 202559100 14950 14950 14950 14950 0
334 20250313 141900 202559100 14950 14950 14950 14950 0
335 20250313 141800 202559100 14950 14950 14950 14950 0
336 20250313 141700 202559100 14950 14960 14960 14950 2
337 20250313 141600 202529190 14980 14980 14980 14980 0
338 20250313 141500 202529190 14980 14980 14980 14980 0
339 20250313 141400 202529190 14980 14980 14980 14980 0
340 20250313 141300 202529190 14980 14980 14980 14980 0
341 20250313 141200 202529190 14980 14980 14980 14980 0
342 20250313 141100 202529190 14980 14980 14980 14980 1
343 20250313 141000 202514210 14980 14980 14980 14980 0
344 20250313 140900 202514210 14980 14980 14980 14980 2
345 20250313 140800 202484250 14960 14960 14960 14960 20
346 20250313 140700 202185050 14950 14950 14950 14950 0
347 20250313 140600 202185050 14950 15020 15020 14950 1409
348 20250313 140500 181055560 15020 15020 15020 15020 0
349 20250313 140400 181055560 15020 15020 15020 15020 0
350 20250313 140300 181055560 15020 15020 15020 15020 10
351 20250313 140200 180905360 15010 15010 15010 15010 41
352 20250313 140100 180289950 15040 15040 15040 15040 0
353 20250313 140000 180289950 15040 15040 15040 15040 0
354 20250313 135900 180289950 15040 15040 15040 15040 0
355 20250313 135800 180289950 15040 15040 15040 15040 0
356 20250313 135700 180289950 15040 15040 15040 15040 0
357 20250313 135600 180289950 15040 15040 15040 15040 0
358 20250313 135500 180289950 15040 15040 15040 15040 1
359 20250313 135400 180274910 15020 15020 15020 15020 0
360 20250313 135300 180274910 15020 15020 15020 15020 0
361 20250313 135200 180274910 15020 15020 15020 15020 12
362 20250313 135100 180094670 15020 15020 15020 15020 1
363 20250313 135000 180079650 15020 15020 15020 15020 0
364 20250313 134900 180079650 15020 15020 15020 15020 0
365 20250313 134800 180079650 15020 15020 15020 15020 0
366 20250313 134700 180079650 15020 15020 15020 15020 0
367 20250313 134600 180079650 15020 15020 15020 15020 0
368 20250313 134500 180079650 15020 15020 15020 15020 0
369 20250313 134400 180079650 15020 15020 15020 15020 0
370 20250313 134300 180079650 15020 15020 15020 15020 7
371 20250313 134200 179974510 15040 15040 15040 15040 2
372 20250313 134100 179944430 15040 15040 15040 15040 0
373 20250313 134000 179944430 15040 15040 15040 15040 10
374 20250313 133900 179794030 15020 15020 15020 15020 2
375 20250313 133800 179763990 15010 15010 15010 15010 0
376 20250313 133700 179763990 15010 15010 15010 15010 0
377 20250313 133600 179763990 15010 15030 15030 15010 468
378 20250313 133500 172732620 15040 15040 15040 15040 0
379 20250313 133400 172732620 15040 15040 15040 15040 0
380 20250313 133300 172732620 15040 15040 15040 15040 0
381 20250313 133200 172732620 15040 15040 15040 15040 65
382 20250313 133100 171755020 15040 15040 15040 15040 0
383 20250313 133000 171755020 15040 15040 15040 15040 10
384 20250313 132900 171604620 15050 15050 15050 15040 4
385 20250313 132800 171544430 15050 15050 15050 15050 0
386 20250313 132700 171544430 15050 15050 15050 15050 0
387 20250313 132600 171544430 15050 15050 15050 15050 0
388 20250313 132500 171544430 15050 15050 15050 15050 0
389 20250313 132400 171544430 15050 15050 15050 15050 0
390 20250313 132300 171544430 15050 15050 15050 15050 0
391 20250313 132200 171544430 15050 15050 15050 15050 0
392 20250313 132100 171544430 15050 15050 15050 15050 0
393 20250313 132000 171544430 15050 15050 15050 15050 0
394 20250313 131900 171544430 15050 15050 15050 15050 0
395 20250313 131800 171544430 15050 15050 15050 15050 0
396 20250313 131700 171544430 15050 15050 15050 15050 10
397 20250313 131600 171393930 15040 15040 15040 15040 0
398 20250313 131500 171393930 15040 15040 15040 15040 0
399 20250313 131400 171393930 15040 15040 15040 15040 0
400 20250313 131300 171393930 15040 15040 15040 15040 0
401 20250313 131200 171393930 15040 15020 15040 15020 13
402 20250313 131100 171198430 15030 15030 15030 15030 0
403 20250313 131000 171198430 15030 15030 15030 15030 0
404 20250313 130900 171198430 15030 15030 15030 15030 0
405 20250313 130800 171198430 15030 15030 15030 15030 0
406 20250313 130700 171198430 15030 15030 15030 15030 0
407 20250313 130600 171198430 15030 15030 15030 15030 0
408 20250313 130500 171198430 15030 15030 15030 15030 1
409 20250313 130400 171183400 15030 15030 15030 15030 0
410 20250313 130300 171183400 15030 15030 15030 15030 0
411 20250313 130200 171183400 15030 15030 15030 15030 60
412 20250313 130100 170281600 15030 15030 15030 15030 195
413 20250313 130000 167350750 15040 15040 15040 15040 17
414 20250313 125900 167095070 15040 15030 15040 15030 14
415 20250313 125800 166884520 15030 15030 15030 15030 0
416 20250313 125700 166884520 15030 15030 15030 15030 0
417 20250313 125600 166884520 15030 15030 15030 15030 0
418 20250313 125500 166884520 15030 15030 15030 15030 0
419 20250313 125400 166884520 15030 15030 15030 15030 0
420 20250313 125300 166884520 15030 15040 15040 15030 122
421 20250313 125200 165050720 15030 15030 15030 15030 0
422 20250313 125100 165050720 15030 15030 15030 15030 0
423 20250313 125000 165050720 15030 15030 15030 15030 0
424 20250313 124900 165050720 15030 15030 15030 15030 0
425 20250313 124800 165050720 15030 15030 15030 15030 0
426 20250313 124700 165050720 15030 15030 15030 15030 1
427 20250313 124600 165035690 15030 15030 15030 15030 0
428 20250313 124500 165035690 15030 15030 15030 15030 0
429 20250313 124400 165035690 15030 15030 15030 15030 80
430 20250313 124300 163833290 15030 15030 15030 15030 0
431 20250313 124200 163833290 15030 15030 15030 15030 0
432 20250313 124100 163833290 15030 15030 15030 15030 0
433 20250313 124000 163833290 15030 15050 15050 15030 180
434 20250313 123900 161125170 15060 15060 15060 15060 0
435 20250313 123800 161125170 15060 15060 15060 15060 12
436 20250313 123700 160944450 15060 15070 15070 15060 45
437 20250313 123600 160266690 15070 15090 15090 15070 11
438 20250313 123500 160100720 15110 15110 15110 15110 0
439 20250313 123400 160100720 15110 15110 15110 15110 0
440 20250313 123300 160100720 15110 15110 15110 15110 30
441 20250313 123200 159647420 15140 15140 15140 15140 4
442 20250313 123100 159586860 15140 15140 15140 15140 10
443 20250313 123000 159435460 15140 15140 15140 15140 1
444 20250313 122900 159420320 15140 15140 15140 15140 1
445 20250313 122800 159405180 15050 15050 15050 15050 0
446 20250313 122700 159405180 15050 15050 15050 15050 0
447 20250313 122600 159405180 15050 15050 15050 15050 0
448 20250313 122500 159405180 15050 15050 15050 15050 0
449 20250313 122400 159405180 15050 15050 15050 15050 0
450 20250313 122300 159405180 15050 15050 15050 15050 0
451 20250313 122200 159405180 15050 15050 15050 15050 0
452 20250313 122100 159405180 15050 15050 15050 15050 0
453 20250313 122000 159405180 15050 15050 15050 15050 0
454 20250313 121900 159405180 15050 15050 15050 15050 0
455 20250313 121800 159405180 15050 15050 15050 15050 0
456 20250313 121700 159405180 15050 15050 15050 15050 0
457 20250313 121600 159405180 15050 15050 15050 15050 0
458 20250313 121500 159405180 15050 15050 15050 15050 0
459 20250313 121400 159405180 15050 15050 15050 15050 0
460 20250313 121300 159405180 15050 15050 15050 15050 0
461 20250313 121200 159405180 15050 15050 15050 15050 0
462 20250313 121100 159405180 15050 15050 15050 15050 0
463 20250313 121000 159405180 15050 15060 15060 15050 407
464 20250313 120900 153278610 15050 15090 15090 15050 257
465 20250313 120800 149404980 15100 15100 15100 15100 0
466 20250313 120700 149404980 15100 15100 15100 15100 5
467 20250313 120600 149329480 15090 15090 15090 15090 0
468 20250313 120500 149329480 15090 15090 15090 15090 0
469 20250313 120400 149329480 15090 15100 15100 15090 159
470 20250313 120300 146929180 15190 15190 15190 15190 0
471 20250313 120200 146929180 15190 15190 15190 15190 0
472 20250313 120100 146929180 15190 15190 15190 15190 0
473 20250313 120000 146929180 15190 15190 15190 15190 0
474 20250313 115900 146929180 15190 15190 15190 15190 0
475 20250313 115800 146929180 15190 15190 15190 15190 0
476 20250313 115700 146929180 15190 15190 15190 15190 0
477 20250313 115600 146929180 15190 15190 15190 15190 0
478 20250313 115500 146929180 15190 15190 15190 15190 1
479 20250313 115400 146913990 15110 15130 15130 15110 321
480 20250313 115300 142060900 15190 15190 15190 15190 0
481 20250313 115200 142060900 15190 15190 15190 15190 0
482 20250313 115100 142060900 15190 15190 15190 15190 0
483 20250313 115000 142060900 15190 15190 15190 15190 0
484 20250313 114900 142060900 15190 15190 15190 15190 0
485 20250313 114800 142060900 15190 15190 15190 15190 0
486 20250313 114700 142060900 15190 15190 15190 15190 0
487 20250313 114600 142060900 15190 15190 15190 15190 0
488 20250313 114500 142060900 15190 15190 15190 15190 0
489 20250313 114400 142060900 15190 15190 15190 15190 1
490 20250313 114300 142045710 15130 15130 15130 15130 0
491 20250313 114200 142045710 15130 15130 15130 15130 0
492 20250313 114100 142045710 15130 15130 15130 15130 0
493 20250313 114000 142045710 15130 15120 15130 15120 30
494 20250313 113900 141591880 15120 15120 15120 15120 3
495 20250313 113800 141546520 15120 15120 15120 15120 0
496 20250313 113700 141546520 15120 15120 15120 15120 0
497 20250313 113600 141546520 15120 15120 15120 15120 0
498 20250313 113500 141546520 15120 15120 15120 15120 0
499 20250313 113400 141546520 15120 15120 15120 15120 0
500 20250313 113300 141546520 15120 15120 15120 15120 0
501 20250313 113200 141546520 15120 15140 15140 15120 401
502 20250313 113100 135478340 15140 15140 15140 15140 0
503 20250313 113000 135478340 15140 15140 15140 15140 0
504 20250313 112900 135478340 15140 15150 15150 15140 235
505 20250313 112800 131919830 15150 15150 15150 15150 0
506 20250313 112700 131919830 15150 15150 15150 15150 10
507 20250313 112600 131768330 15150 15150 15150 15150 9
508 20250313 112500 131631980 15150 15150 15150 15150 4
509 20250313 112400 131571380 15150 15150 15150 15150 50
510 20250313 112300 130813880 15150 15150 15150 15150 6
511 20250313 112200 130722980 15150 15150 15150 15150 0
512 20250313 112100 130722980 15150 15150 15150 15150 0
513 20250313 112000 130722980 15150 15150 15150 15150 0
514 20250313 111900 130722980 15150 15150 15150 15150 87
515 20250313 111800 129404930 15160 15160 15160 15160 0
516 20250313 111700 129404930 15160 15160 15160 15160 0
517 20250313 111600 129404930 15160 15170 15170 15160 623
518 20250313 111500 119954390 15180 15180 15180 15180 0
519 20250313 111400 119954390 15180 15180 15180 15180 0
520 20250313 111300 119954390 15180 15180 15180 15180 0
521 20250313 111200 119954390 15180 15180 15180 15180 0
522 20250313 111100 119954390 15180 15180 15180 15180 371
523 20250313 111000 114322610 15190 15190 15190 15190 1
524 20250313 110900 114307420 15190 15190 15190 15190 6
525 20250313 110800 114216280 15180 15180 15180 15180 0
526 20250313 110700 114216280 15180 15180 15180 15180 129
527 20250313 110600 112258060 15190 15190 15190 15190 11
528 20250313 110500 112090970 15260 15260 15260 15260 0
529 20250313 110400 112090970 15260 15260 15260 15260 0
530 20250313 110300 112090970 15260 15260 15260 15260 0
531 20250313 110200 112090970 15260 15260 15260 15260 0
532 20250313 110100 112090970 15260 15260 15260 15260 0
533 20250313 110000 112090970 15260 15260 15260 15260 0
534 20250313 105900 112090970 15260 15260 15260 15260 0
535 20250313 105800 112090970 15260 15260 15260 15260 0
536 20250313 105700 112090970 15260 15260 15260 15260 0
537 20250313 105600 112090970 15260 15260 15260 15260 0
538 20250313 105500 112090970 15260 15260 15260 15260 0
539 20250313 105400 112090970 15260 15260 15260 15260 0
540 20250313 105300 112090970 15260 15260 15260 15260 0
541 20250313 105200 112090970 15260 15260 15260 15260 0
542 20250313 105100 112090970 15260 15260 15260 15260 0
543 20250313 105000 112090970 15260 15260 15260 15260 0
544 20250313 104900 112090970 15260 15260 15260 15260 0
545 20250313 104800 112090970 15260 15260 15260 15260 2
546 20250313 104700 112060450 15260 15260 15260 15260 0
547 20250313 104600 112060450 15260 15260 15260 15260 10
548 20250313 104500 111907850 15260 15260 15260 15260 0
549 20250313 104400 111907850 15260 15260 15260 15260 1
550 20250313 104300 111892590 15170 15170 15170 15170 0
551 20250313 104200 111892590 15170 15170 15170 15170 0
552 20250313 104100 111892590 15170 15170 15170 15170 0
553 20250313 104000 111892590 15170 15170 15170 15170 0
554 20250313 103900 111892590 15170 15170 15170 15170 270
555 20250313 103800 107796690 15170 15170 15170 15170 0
556 20250313 103700 107796690 15170 15170 15170 15170 0
557 20250313 103600 107796690 15170 15170 15170 15170 0
558 20250313 103500 107796690 15170 15170 15170 15170 0
559 20250313 103400 107796690 15170 15170 15170 15170 40
560 20250313 103300 107189890 15170 15170 15170 15170 72
561 20250313 103200 106097650 15240 15240 15240 15240 0
562 20250313 103100 106097650 15240 15240 15240 15240 1
563 20250313 103000 106082410 15200 15180 15200 15180 253
564 20250313 102900 102240850 15180 15180 15180 15180 1
565 20250313 102800 102225670 15180 15180 15180 15180 0
566 20250313 102700 102225670 15180 15180 15180 15180 0
567 20250313 102600 102225670 15180 15180 15180 15180 0
568 20250313 102500 102225670 15180 15180 15180 15180 1
569 20250313 102400 102210490 15200 15200 15200 15200 0
570 20250313 102300 102210490 15200 15200 15200 15200 0
571 20250313 102200 102210490 15200 15200 15200 15200 0
572 20250313 102100 102210490 15200 15200 15200 15200 0
573 20250313 102000 102210490 15200 15200 15200 15200 0
574 20250313 101900 102210490 15200 15200 15200 15200 137
575 20250313 101800 100128090 15200 15200 15200 15200 0
576 20250313 101700 100128090 15200 15200 15200 15200 0
577 20250313 101600 100128090 15200 15200 15200 15200 0
578 20250313 101500 100128090 15200 15200 15200 15200 0
579 20250313 101400 100128090 15200 15200 15200 15200 0
580 20250313 101300 100128090 15200 15200 15200 15200 0
581 20250313 101200 100128090 15200 15200 15200 15200 0
582 20250313 101100 100128090 15200 15200 15200 15200 0
583 20250313 101000 100128090 15200 15200 15200 15200 0
584 20250313 100900 100128090 15200 15200 15200 15200 0
585 20250313 100800 100128090 15200 15200 15200 15200 0
586 20250313 100700 100128090 15200 15200 15200 15200 0
587 20250313 100600 100128090 15200 15200 15200 15200 0
588 20250313 100500 100128090 15200 15200 15200 15200 10
589 20250313 100400 99976090 15200 15200 15200 15200 0
590 20250313 100300 99976090 15200 15200 15200 15200 40
591 20250313 100200 99368090 15200 15200 15200 15200 200
592 20250313 100100 96328090 15200 15170 15200 15170 2
593 20250313 100000 96297720 15170 15200 15200 15160 267
594 20250313 095900 92249020 15200 15200 15200 15200 0
595 20250313 095800 92249020 15200 15200 15200 15200 2
596 20250313 095700 92218620 15200 15200 15200 15200 0
597 20250313 095600 92218620 15200 15210 15210 15200 5
598 20250313 095500 92142600 15210 15210 15210 15210 0
599 20250313 095400 92142600 15210 15140 15210 15140 369
600 20250313 095300 86530180 15210 15200 15210 15150 1156
601 20250313 095200 68988110 15210 15220 15220 15210 128
602 20250313 095100 67041020 15220 15220 15220 15220 0
603 20250313 095000 67041020 15220 15220 15220 15220 0
604 20250313 094900 67041020 15220 15220 15220 15220 0
605 20250313 094800 67041020 15220 15220 15220 15220 0
606 20250313 094700 67041020 15220 15220 15220 15220 23
607 20250313 094600 66690960 15300 15300 15300 15300 0
608 20250313 094500 66690960 15300 15300 15300 15300 0
609 20250313 094400 66690960 15300 15300 15300 15300 0
610 20250313 094300 66690960 15300 15300 15300 15300 0
611 20250313 094200 66690960 15300 15300 15300 15300 8
612 20250313 094100 66568560 15220 15220 15220 15220 0
613 20250313 094000 66568560 15220 15220 15220 15220 5
614 20250313 093900 66492460 15300 15300 15300 15300 0
615 20250313 093800 66492460 15300 15300 15300 15300 5
616 20250313 093700 66415960 15300 15300 15300 15300 0
617 20250313 093600 66415960 15300 15300 15300 15300 0
618 20250313 093500 66415960 15300 15300 15300 15300 0
619 20250313 093400 66415960 15300 15300 15300 15220 214
620 20250313 093300 63157760 15300 15300 15300 15300 1
621 20250313 093200 63142460 15300 15300 15300 15300 1
622 20250313 093100 63127160 15220 15220 15220 15220 0
623 20250313 093000 63127160 15220 15220 15220 15220 5
624 20250313 092900 63051060 15220 15220 15220 15220 0
625 20250313 092800 63051060 15220 15220 15220 15220 0
626 20250313 092700 63051060 15220 15220 15220 15220 39
627 20250313 092600 62457480 15210 15210 15210 15210 0
628 20250313 092500 62457480 15210 15210 15210 15210 0
629 20250313 092400 62457480 15210 15250 15250 15210 1009
630 20250313 092300 47106550 15210 15210 15210 15210 669
631 20250313 092200 36931060 15180 15180 15180 15180 52
632 20250313 092100 36141700 15180 15180 15180 15180 0
633 20250313 092000 36141700 15180 15180 15180 15180 0
634 20250313 091900 36141700 15180 15180 15180 15180 0
635 20250313 091800 36141700 15180 15180 15180 15180 0
636 20250313 091700 36141700 15180 15200 15200 15180 95
637 20250313 091600 34699440 15200 15200 15200 15200 0
638 20250313 091500 34699440 15200 15220 15220 15200 371
639 20250313 091400 29056740 15220 15240 15240 15220 268
640 20250313 091300 24974780 15270 15270 15270 15250 237
641 20250313 091200 21357710 15280 15280 15280 15280 0
642 20250313 091100 21357710 15280 15280 15280 15280 0
643 20250313 091000 21357710 15280 15280 15280 15270 107
644 20250313 090900 19722850 15290 15350 15350 15290 604
645 20250313 090800 10462050 15380 15380 15380 15380 0
646 20250313 090700 10462050 15380 15380 15380 15380 0
647 20250313 090600 10462050 15380 15280 15380 15280 16
648 20250313 090500 10216970 15280 15280 15280 15280 0
649 20250313 090400 10216970 15280 15280 15280 15280 12
650 20250313 090300 10033610 15250 15250 15250 15250 0
651 20250313 090200 10033610 15250 15250 15250 15250 0
652 20250313 090100 10033610 15250 15250 15260 15250 51
653 20250313 090000 9255400 15400 15400 15400 15400 601