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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

628
039840/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192600,379404070,15660,15660,15660,15660,1666
20250314,192500,379404070,15660,15660,15660,15660,0
20250314,192400,379404070,15660,15660,15660,15660,0
20250314,192300,379404070,15660,15660,15660,15660,0
20250314,192200,379404070,15660,15660,15660,15660,0
20250314,192100,379404070,15660,15660,15660,15660,0
20250314,192000,379404070,15660,15660,15660,15660,0
20250314,191900,379404070,15660,15660,15660,15660,0
20250314,191800,379404070,15660,15660,15660,15660,0
20250314,191700,379404070,15660,15660,15660,15660,0
20250314,191600,379404070,15660,15660,15660,15660,0
20250314,191500,379404070,15660,15660,15660,15660,0
20250314,191400,379404070,15660,15660,15660,15660,0
20250314,191300,379404070,15660,15660,15660,15660,0
20250314,191200,379404070,15660,15660,15660,15660,0
20250314,191100,379404070,15660,15660,15660,15660,0
20250314,191000,379404070,15660,15660,15660,15660,0
20250314,190900,379404070,15660,15660,15660,15660,0
20250314,190800,379404070,15660,15660,15660,15660,0
20250314,190700,379404070,15660,15660,15660,15660,0
20250314,190600,379404070,15660,15660,15660,15660,0
20250314,190500,379404070,15660,15660,15660,15660,0
20250314,190400,379404070,15660,15660,15660,15660,0
20250314,190300,379404070,15660,15660,15660,15660,0
20250314,190200,379404070,15660,15660,15660,15660,0
20250314,190100,379404070,15660,15660,15660,15660,0
20250314,190000,379404070,15660,15660,15660,15660,0
20250314,185900,379404070,15660,15660,15660,15660,0
20250314,185800,379404070,15660,15660,15660,15660,0
20250314,185700,379404070,15660,15660,15660,15660,0
20250314,185600,379404070,15660,15660,15660,15660,1666
20250314,185500,379404070,15660,15660,15660,15660,0
20250314,185400,379404070,15660,15660,15660,15660,0
20250314,185300,379404070,15660,15660,15660,15660,0
20250314,185200,379404070,15660,15660,15660,15660,0
20250314,185100,379404070,15660,15660,15660,15660,0
20250314,185000,379404070,15660,15660,15660,15660,0
20250314,184900,379404070,15660,15660,15660,15660,0
20250314,184800,379404070,15660,15660,15660,15660,0
20250314,184700,379404070,15660,15660,15660,15660,0
20250314,184600,379404070,15660,15660,15660,15660,0
20250314,184500,379404070,15660,15660,15660,15660,0
20250314,184400,379404070,15660,15660,15660,15660,0
20250314,184300,379404070,15660,15660,15660,15660,0
20250314,184200,379404070,15660,15660,15660,15660,0
20250314,184100,379404070,15660,15660,15660,15660,0
20250314,184000,379404070,15660,15660,15660,15660,0
20250314,183900,379404070,15660,15660,15660,15660,0
20250314,183800,379404070,15660,15660,15660,15660,0
20250314,183700,379404070,15660,15660,15660,15660,0
20250314,183600,379404070,15660,15660,15660,15660,0
20250314,183500,379404070,15660,15660,15660,15660,0
20250314,183400,379404070,15660,15660,15660,15660,0
20250314,183300,379404070,15660,15660,15660,15660,0
20250314,183200,379404070,15660,15660,15660,15660,0
20250314,183100,379404070,15660,15660,15660,15660,0
20250314,183000,379404070,15660,15660,15660,15660,0
20250314,182900,379404070,15660,15660,15660,15660,0
20250314,182800,379404070,15660,15660,15660,15660,0
20250314,182700,379404070,15660,15660,15660,15660,0
20250314,182600,379404070,15660,15660,15660,15660,1666
20250314,182500,379404070,15660,15660,15660,15660,0
20250314,182400,379404070,15660,15660,15660,15660,0
20250314,182300,379404070,15660,15660,15660,15660,0
20250314,182200,379404070,15660,15660,15660,15660,0
20250314,182100,379404070,15660,15660,15660,15660,0
20250314,182000,379404070,15660,15660,15660,15660,0
20250314,181900,379404070,15660,15660,15660,15660,0
20250314,181800,379404070,15660,15660,15660,15660,0
20250314,181700,379404070,15660,15660,15660,15660,0
20250314,181600,379404070,15660,15660,15660,15660,0
20250314,181500,379404070,15660,15660,15660,15660,0
20250314,181400,379404070,15660,15660,15660,15660,0
20250314,181300,379404070,15660,15660,15660,15660,0
20250314,181200,379404070,15660,15660,15660,15660,0
20250314,181100,379404070,15660,15660,15660,15660,0
20250314,181000,379404070,15660,15660,15660,15660,0
20250314,180900,379404070,15660,15660,15660,15660,0
20250314,180800,379404070,15660,15660,15660,15660,0
20250314,180700,379404070,15660,15660,15660,15660,0
20250314,180600,379404070,15660,15660,15660,15660,0
20250314,180500,379404070,15660,15660,15660,15660,0
20250314,180400,379404070,15660,15660,15660,15660,0
20250314,180300,379404070,15660,15660,15660,15660,0
20250314,180200,379404070,15660,15660,15660,15660,0
20250314,180100,379404070,15660,15660,15660,15660,0
20250314,180000,379404070,15660,15660,15660,15660,0
20250314,175900,379404070,15660,15660,15660,15660,0
20250314,175800,379404070,15660,15660,15660,15660,0
20250314,175700,379404070,15660,15660,15660,15660,0
20250314,175600,379404070,15660,15660,15660,15660,1666
20250314,175500,379404070,15660,15660,15660,15660,0
20250314,175400,379404070,15660,15660,15660,15660,0
20250314,175300,379404070,15660,15660,15660,15660,0
20250314,175200,379404070,15660,15660,15660,15660,0
20250314,175100,379404070,15660,15660,15660,15660,0
20250314,175000,379404070,15660,15660,15660,15660,0
20250314,174900,379404070,15660,15660,15660,15660,0
20250314,174800,379404070,15660,15660,15660,15660,0
20250314,174700,379404070,15660,15660,15660,15660,0
20250314,174600,379404070,15660,15660,15660,15660,0
20250314,174500,379404070,15660,15660,15660,15660,0
20250314,174400,379404070,15660,15660,15660,15660,0
20250314,174300,379404070,15660,15660,15660,15660,0
20250314,174200,379404070,15660,15660,15660,15660,0
20250314,174100,379404070,15660,15660,15660,15660,0
20250314,174000,379404070,15660,15660,15660,15660,0
20250314,173900,379404070,15660,15660,15660,15660,0
20250314,173800,379404070,15660,15660,15660,15660,0
20250314,173700,379404070,15660,15660,15660,15660,0
20250314,173600,379404070,15660,15660,15660,15660,0
20250314,173500,379404070,15660,15660,15660,15660,0
20250314,173400,379404070,15660,15660,15660,15660,0
20250314,173300,379404070,15660,15660,15660,15660,0
20250314,173200,379404070,15660,15660,15660,15660,0
20250314,173100,379404070,15660,15660,15660,15660,0
20250314,173000,379404070,15660,15660,15660,15660,0
20250314,172900,379404070,15660,15660,15660,15660,0
20250314,172800,379404070,15660,15660,15660,15660,0
20250314,172700,379404070,15660,15660,15660,15660,0
20250314,172600,379404070,15660,15660,15660,15660,1666
20250314,172500,379404070,15660,15660,15660,15660,0
20250314,172400,379404070,15660,15660,15660,15660,0
20250314,172300,379404070,15660,15660,15660,15660,0
20250314,172200,379404070,15660,15660,15660,15660,0
20250314,172100,379404070,15660,15660,15660,15660,0
20250314,172000,379404070,15660,15660,15660,15660,0
20250314,171900,379404070,15660,15660,15660,15660,0
20250314,171800,379404070,15660,15660,15660,15660,0
20250314,171700,379404070,15660,15660,15660,15660,0
20250314,171600,379404070,15660,15660,15660,15660,0
20250314,171500,379404070,15660,15660,15660,15660,0
20250314,171400,379404070,15660,15660,15660,15660,0
20250314,171300,379404070,15660,15660,15660,15660,0
20250314,171200,379404070,15660,15660,15660,15660,0
20250314,171100,379404070,15660,15660,15660,15660,0
20250314,171000,379404070,15660,15660,15660,15660,0
20250314,170900,379404070,15660,15660,15660,15660,0
20250314,170800,379404070,15660,15660,15660,15660,0
20250314,170700,379404070,15660,15660,15660,15660,0
20250314,170600,379404070,15660,15660,15660,15660,0
20250314,170500,379404070,15660,15660,15660,15660,0
20250314,170400,379404070,15660,15660,15660,15660,0
20250314,170300,379404070,15660,15660,15660,15660,0
20250314,170200,379404070,15660,15660,15660,15660,0
20250314,170100,379404070,15660,15660,15660,15660,0
20250314,170000,379404070,15660,15660,15660,15660,0
20250314,165900,379404070,15660,15660,15660,15660,0
20250314,165800,379404070,15660,15660,15660,15660,0
20250314,165700,379404070,15660,15660,15660,15660,0
20250314,165600,379404070,15660,15660,15660,15660,1666
20250314,165500,379404070,15660,15660,15660,15660,0
20250314,165400,379404070,15660,15660,15660,15660,0
20250314,165300,379404070,15660,15660,15660,15660,0
20250314,165200,379404070,15660,15660,15660,15660,0
20250314,165100,379404070,15660,15660,15660,15660,0
20250314,165000,379404070,15660,15660,15660,15660,0
20250314,164900,379404070,15660,15660,15660,15660,0
20250314,164800,379404070,15660,15660,15660,15660,0
20250314,164700,379404070,15660,15660,15660,15660,0
20250314,164600,379404070,15660,15660,15660,15660,0
20250314,164500,379404070,15660,15660,15660,15660,0
20250314,164400,379404070,15660,15660,15660,15660,0
20250314,164300,379404070,15660,15660,15660,15660,0
20250314,164200,379404070,15660,15660,15660,15660,0
20250314,164100,379404070,15660,15660,15660,15660,0
20250314,164000,379404070,15660,15660,15660,15660,0
20250314,163900,379404070,15660,15660,15660,15660,0
20250314,163800,379404070,15660,15660,15660,15660,0
20250314,163700,379404070,15660,15660,15660,15660,0
20250314,163600,379404070,15660,15660,15660,15660,0
20250314,163500,379404070,15660,15660,15660,15660,0
20250314,163400,379404070,15660,15660,15660,15660,0
20250314,163300,379404070,15660,15660,15660,15660,0
20250314,163200,379404070,15660,15660,15660,15660,0
20250314,163100,379404070,15660,15660,15660,15660,0
20250314,163000,379404070,15660,15660,15660,15660,0
20250314,162900,379404070,15660,15660,15660,15660,0
20250314,162800,379404070,15660,15660,15660,15660,0
20250314,162700,379404070,15660,15660,15660,15660,0
20250314,162600,379404070,15660,15660,15660,15660,1666
20250314,162500,379404070,15660,15660,15660,15660,0
20250314,162400,379404070,15660,15660,15660,15660,0
20250314,162300,379404070,15660,15660,15660,15660,0
20250314,162200,379404070,15660,15660,15660,15660,0
20250314,162100,379404070,15660,15660,15660,15660,0
20250314,162000,379404070,15660,15660,15660,15660,0
20250314,161900,379404070,15660,15660,15660,15660,0
20250314,161800,379404070,15660,15660,15660,15660,0
20250314,161700,379404070,15660,15660,15660,15660,0
20250314,161600,379404070,15660,15660,15660,15660,0
20250314,161500,379404070,15660,15660,15660,15660,0
20250314,161400,379404070,15660,15660,15660,15660,0
20250314,161300,379404070,15660,15660,15660,15660,0
20250314,161200,379404070,15660,15660,15660,15660,0
20250314,161100,379404070,15660,15660,15660,15660,0
20250314,161000,379404070,15660,15660,15660,15660,0
20250314,160900,379404070,15660,15660,15660,15660,0
20250314,160800,379404070,15660,15660,15660,15660,0
20250314,160700,379404070,15660,15660,15660,15660,0
20250314,160600,379404070,15660,15660,15660,15660,0
20250314,160500,379404070,15660,15660,15660,15660,0
20250314,160400,379404070,15660,15660,15660,15660,0
20250314,160300,379404070,15660,15660,15660,15660,0
20250314,160200,379404070,15660,15660,15660,15660,0
20250314,160100,379404070,15660,15660,15660,15660,0
20250314,160000,379404070,15660,15660,15660,15660,0
20250314,155900,379404070,15660,15660,15660,15660,0
20250314,155800,379404070,15660,15660,15660,15660,0
20250314,155700,379404070,15660,15660,15660,15660,0
20250314,155600,379404070,15660,15660,15660,15660,1666
20250314,155500,379404070,15660,15660,15660,15660,0
20250314,155400,379404070,15660,15660,15660,15660,0
20250314,155300,379404070,15660,15660,15660,15660,0
20250314,155200,379404070,15660,15660,15660,15660,0
20250314,155100,379404070,15660,15660,15660,15660,0
20250314,155000,379404070,15660,15660,15660,15660,0
20250314,154900,379404070,15660,15660,15660,15660,0
20250314,154800,379404070,15660,15660,15660,15660,0
20250314,154700,379404070,15660,15660,15660,15660,0
20250314,154600,379404070,15660,15660,15660,15660,0
20250314,154500,379404070,15660,15660,15660,15660,0
20250314,154400,379404070,15660,15660,15660,15660,0
20250314,154300,379404070,15660,15660,15660,15660,0
20250314,154200,379404070,15660,15660,15660,15660,0
20250314,154100,379404070,15660,15660,15660,15660,0
20250314,154000,379404070,15660,15660,15660,15660,0
20250314,153900,379404070,15660,15660,15660,15660,0
20250314,153800,379404070,15660,15660,15660,15660,0
20250314,153700,379404070,15660,15660,15660,15660,0
20250314,153600,379404070,15660,15660,15660,15660,0
20250314,153500,379404070,15660,15660,15660,15660,0
20250314,153400,379404070,15660,15660,15660,15660,0
20250314,153300,379404070,15660,15660,15660,15660,0
20250314,153200,379404070,15660,15660,15660,15660,0
20250314,153100,379404070,15660,15660,15660,15660,0
20250314,153000,379404070,15660,15660,15660,15660,1666
20250314,152900,353314510,15660,15660,15660,15660,0
20250314,152800,353314510,15660,15660,15660,15660,0
20250314,152700,353314510,15660,15660,15660,15660,0
20250314,152600,353314510,15660,15660,15660,15660,0
20250314,152500,353314510,15660,15660,15660,15660,0
20250314,152400,353314510,15660,15660,15660,15660,0
20250314,152300,353314510,15660,15660,15660,15660,0
20250314,152200,353314510,15660,15660,15660,15660,0
20250314,152100,353314510,15660,15660,15660,15660,0
20250314,152000,353314510,15660,15660,15660,15660,0
20250314,151900,353314510,15660,15680,15690,15660,352
20250314,151800,347794720,15680,15690,15690,15660,272
20250314,151700,343530020,15680,15670,15700,15670,404
20250314,151600,337195260,15690,15700,15720,15690,486
20250314,151500,329567090,15700,15670,15700,15670,307
20250314,151400,324754120,15650,15650,15650,15650,342
20250314,151300,319401820,15670,15630,15670,15630,73
20250314,151200,318259280,15630,15610,15630,15610,468
20250314,151100,310952520,15610,15610,15610,15610,45
20250314,151000,310250070,15610,15610,15610,15610,0
20250314,150900,310250070,15610,15610,15610,15610,30
20250314,150800,309781770,15580,15580,15580,15580,436
20250314,150700,302988890,15580,15580,15580,15580,175
20250314,150600,300262390,15570,15580,15580,15570,90
20250314,150500,298860290,15580,15580,15580,15580,190
20250314,150400,295900090,15580,15580,15580,15580,5
20250314,150300,295822190,15580,15580,15580,15580,70
20250314,150200,294731590,15580,15580,15580,15580,0
20250314,150100,294731590,15580,15570,15580,15570,11
20250314,150000,294560310,15580,15595,15595,15580,105
20250314,145900,292924350,15610,15610,15610,15610,130
20250314,145800,290895050,15610,15610,15610,15610,0
20250314,145700,290895050,15610,15580,15610,15580,85
20250314,145600,289570000,15570,15570,15570,15570,50
20250314,145500,288791500,15570,15560,15570,15560,34
20250314,145400,288262320,15580,15570,15580,15570,30
20250314,145300,287795020,15580,15580,15580,15580,0
20250314,145200,287795020,15580,15570,15580,15570,61
20250314,145100,286844740,15580,15560,15580,15560,59
20250314,145000,285926130,15560,15545,15560,15545,118
20250314,144900,284091050,15540,15540,15540,15540,10
20250314,144800,283935650,15545,15560,15560,15545,29
20250314,144700,283484650,15560,15560,15560,15560,20
20250314,144600,283173450,15565,15565,15565,15565,12
20250314,144500,282986670,15570,15570,15570,15570,0
20250314,144400,282986670,15570,15570,15570,15570,0
20250314,144300,282986670,15570,15565,15570,15565,17
20250314,144200,282721990,15565,15565,15565,15565,0
20250314,144100,282721990,15565,15565,15565,15565,0
20250314,144000,282721990,15565,15565,15565,15565,0
20250314,143900,282721990,15565,15570,15570,15565,22
20250314,143800,282379485,15565,15565,15565,15565,7
20250314,143700,282270530,15560,15560,15560,15560,22
20250314,143600,281928210,15540,15540,15540,15540,4
20250314,143500,281866050,15570,15570,15570,15570,32
20250314,143400,281367810,15570,15570,15570,15570,1
20250314,143300,281352240,15570,15570,15570,15570,0
20250314,143200,281352240,15570,15570,15570,15570,0
20250314,143100,281352240,15570,15570,15570,15570,10
20250314,143000,281196540,15570,15570,15570,15570,30
20250314,142900,280729440,15580,15580,15580,15580,30
20250314,142800,280262040,15580,15580,15580,15580,100
20250314,142700,278704040,15580,15570,15580,15570,100
20250314,142600,277146500,15580,15580,15580,15580,201
20250314,142500,274014920,15580,15580,15580,15580,0
20250314,142400,274014920,15580,15580,15580,15580,0
20250314,142300,274014920,15580,15580,15580,15580,153
20250314,142200,271631180,15580,15580,15580,15570,636
20250314,142100,261723360,15590,15590,15590,15590,0
20250314,142000,261723360,15590,15590,15590,15590,1
20250314,141900,261707770,15590,15590,15590,15590,0
20250314,141800,261707770,15590,15590,15590,15590,0
20250314,141700,261707770,15590,15590,15590,15590,0
20250314,141600,261707770,15590,15590,15590,15590,100
20250314,141500,260148770,15580,15580,15580,15580,10
20250314,141400,259992970,15600,15600,15600,15600,0
20250314,141300,259992970,15600,15600,15600,15600,0
20250314,141200,259992970,15600,15600,15600,15600,0
20250314,141100,259992970,15600,15600,15600,15600,0
20250314,141000,259992970,15600,15600,15600,15600,0
20250314,140900,259992970,15600,15600,15600,15600,0
20250314,140800,259992970,15600,15580,15600,15580,20
20250314,140700,259681170,15590,15590,15590,15590,0
20250314,140600,259681170,15590,15590,15590,15590,0
20250314,140500,259681170,15590,15580,15590,15580,102
20250314,140400,258091010,15590,15590,15590,15590,0
20250314,140300,258091010,15590,15590,15590,15590,0
20250314,140200,258091010,15590,15590,15590,15590,0
20250314,140100,258091010,15590,15590,15590,15590,19
20250314,140000,257794800,15590,15590,15590,15590,4
20250314,135900,257732440,15600,15600,15600,15600,0
20250314,135800,257732440,15600,15600,15600,15600,0
20250314,135700,257732440,15600,15600,15600,15600,0
20250314,135600,257732440,15600,15600,15600,15600,10
20250314,135500,257576440,15590,15590,15590,15590,0
20250314,135400,257576440,15590,15590,15590,15590,0
20250314,135300,257576440,15590,15590,15590,15590,27
20250314,135200,257155510,15590,15590,15590,15590,2
20250314,135100,257124330,15590,15590,15590,15590,0
20250314,135000,257124330,15590,15590,15590,15590,0
20250314,134900,257124330,15590,15590,15590,15590,0
20250314,134800,257124330,15590,15590,15590,15590,0
20250314,134700,257124330,15590,15590,15590,15590,0
20250314,134600,257124330,15590,15590,15590,15590,100
20250314,134500,255565330,15570,15570,15570,15570,0
20250314,134400,255565330,15570,15580,15580,15570,9
20250314,134300,255425190,15600,15600,15600,15600,19
20250314,134200,255128790,15600,15600,15600,15600,0
20250314,134100,255128790,15600,15600,15600,15600,1
20250314,134000,255113190,15580,15580,15580,15580,0
20250314,133900,255113190,15580,15580,15580,15580,0
20250314,133800,255113190,15580,15580,15580,15580,1
20250314,133700,255097610,15580,15580,15580,15580,0
20250314,133600,255097610,15580,15580,15580,15580,10
20250314,133500,254941810,15570,15570,15570,15570,0
20250314,133400,254941810,15570,15570,15570,15570,0
20250314,133300,254941810,15570,15570,15570,15570,0
20250314,133200,254941810,15570,15570,15570,15570,0
20250314,133100,254941810,15570,15570,15570,15570,0
20250314,133000,254941810,15570,15570,15570,15570,1
20250314,132900,254926240,15580,15580,15580,15580,0
20250314,132800,254926240,15580,15600,15600,15580,6
20250314,132700,254832720,15600,15600,15600,15600,11
20250314,132600,254661120,15610,15610,15610,15610,0
20250314,132500,254661120,15610,15610,15610,15610,30
20250314,132400,254192820,15580,15580,15580,15580,0
20250314,132300,254192820,15580,15580,15580,15580,0
20250314,132200,254192820,15580,15580,15580,15580,0
20250314,132100,254192820,15580,15580,15580,15580,0
20250314,132000,254192820,15580,15580,15580,15580,0
20250314,131900,254192820,15580,15580,15580,15580,0
20250314,131800,254192820,15580,15580,15580,15580,0
20250314,131700,254192820,15580,15580,15580,15580,0
20250314,131600,254192820,15580,15580,15580,15580,0
20250314,131500,254192820,15580,15580,15580,15580,0
20250314,131400,254192820,15580,15580,15580,15580,0
20250314,131300,254192820,15580,15580,15580,15580,0
20250314,131200,254192820,15580,15580,15580,15580,400
20250314,131100,247960820,15620,15620,15620,15620,0
20250314,131000,247960820,15620,15620,15620,15620,0
20250314,130900,247960820,15620,15620,15620,15620,81
20250314,130800,246695600,15620,15620,15620,15620,0
20250314,130700,246695600,15620,15620,15620,15620,0
20250314,130600,246695600,15620,15620,15620,15620,0
20250314,130500,246695600,15620,15620,15620,15620,14
20250314,130400,246476920,15590,15590,15590,15590,0
20250314,130300,246476920,15590,15590,15590,15590,375
20250314,130200,240630670,15590,15590,15590,15590,20
20250314,130100,240318870,15580,15580,15580,15580,10
20250314,130000,240163070,15580,15580,15580,15580,0
20250314,125900,240163070,15580,15580,15580,15580,0
20250314,125800,240163070,15580,15580,15580,15580,0
20250314,125700,240163070,15580,15580,15580,15580,0
20250314,125600,240163070,15580,15580,15580,15580,0
20250314,125500,240163070,15580,15580,15580,15580,0
20250314,125400,240163070,15580,15580,15580,15580,0
20250314,125300,240163070,15580,15580,15580,15580,0
20250314,125200,240163070,15580,15580,15580,15580,0
20250314,125100,240163070,15580,15590,15590,15580,6
20250314,125000,240069570,15590,15590,15590,15590,0
20250314,124900,240069570,15590,15590,15590,15590,10
20250314,124800,239913670,15590,15590,15590,15590,7
20250314,124700,239804540,15600,15600,15600,15600,0
20250314,124600,239804540,15600,15600,15600,15600,0
20250314,124500,239804540,15600,15600,15600,15600,0
20250314,124400,239804540,15600,15600,15600,15600,0
20250314,124300,239804540,15600,15600,15600,15600,22
20250314,124200,239461340,15580,15580,15580,15580,0
20250314,124100,239461340,15580,15580,15580,15580,2
20250314,124000,239430180,15600,15600,15600,15600,0
20250314,123900,239430180,15600,15600,15600,15600,0
20250314,123800,239430180,15600,15600,15600,15600,17
20250314,123700,239164980,15570,15570,15570,15570,0
20250314,123600,239164980,15570,15570,15570,15570,0
20250314,123500,239164980,15570,15570,15570,15570,0
20250314,123400,239164980,15570,15570,15570,15570,0
20250314,123300,239164980,15570,15570,15570,15570,0
20250314,123200,239164980,15570,15570,15570,15570,0
20250314,123100,239164980,15570,15570,15570,15570,0
20250314,123000,239164980,15570,15610,15610,15570,7
20250314,122900,239055950,15610,15610,15610,15610,1
20250314,122800,239040340,15540,15540,15540,15540,0
20250314,122700,239040340,15540,15540,15540,15540,1
20250314,122600,239024800,15540,15540,15540,15540,0
20250314,122500,239024800,15540,15540,15540,15540,0
20250314,122400,239024800,15540,15540,15540,15540,0
20250314,122300,239024800,15540,15550,15550,15540,300
20250314,122200,234362760,15570,15560,15570,15560,458
20250314,122100,227234700,15560,15560,15560,15560,0
20250314,122000,227234700,15560,15580,15580,15560,100
20250314,121900,225678060,15600,15600,15600,15600,0
20250314,121800,225678060,15600,15600,15600,15600,0
20250314,121700,225678060,15600,15600,15600,15600,0
20250314,121600,225678060,15600,15600,15600,15600,0
20250314,121500,225678060,15600,15600,15600,15600,0
20250314,121400,225678060,15600,15610,15610,15600,135
20250314,121300,223571710,15610,15610,15610,15610,0
20250314,121200,223571710,15610,15610,15610,15610,0
20250314,121100,223571710,15610,15610,15610,15610,6
20250314,121000,223478050,15600,15600,15600,15600,0
20250314,120900,223478050,15600,15600,15600,15600,15
20250314,120800,223244050,15600,15600,15600,15600,44
20250314,120700,222557650,15600,15590,15600,15590,157
20250314,120600,220109750,15590,15590,15590,15590,0
20250314,120500,220109750,15590,15590,15590,15590,0
20250314,120400,220109750,15590,15590,15590,15590,0
20250314,120300,220109750,15590,15590,15590,15590,0
20250314,120200,220109750,15590,15590,15590,15590,0
20250314,120100,220109750,15590,15590,15590,15590,50
20250314,120000,219330250,15580,15580,15580,15580,0
20250314,115900,219330250,15580,15580,15580,15580,0
20250314,115800,219330250,15580,15580,15580,15580,7
20250314,115700,219221190,15580,15580,15580,15580,0
20250314,115600,219221190,15580,15580,15580,15580,0
20250314,115500,219221190,15580,15610,15610,15580,13
20250314,115400,219018620,15580,15580,15580,15580,0
20250314,115300,219018620,15580,15580,15580,15580,7
20250314,115200,218909560,15570,15570,15570,15570,0
20250314,115100,218909560,15570,15570,15570,15570,0
20250314,115000,218909560,15570,15570,15570,15570,200
20250314,114900,215795560,15570,15570,15570,15570,357
20250314,114800,210237070,15610,15610,15610,15610,730
20250314,114700,198841770,15620,15620,15620,15620,0
20250314,114600,198841770,15620,15620,15620,15620,20
20250314,114500,198529370,15620,15620,15620,15620,0
20250314,114400,198529370,15620,15620,15620,15620,0
20250314,114300,198529370,15620,15620,15620,15620,0
20250314,114200,198529370,15620,15620,15620,15620,0
20250314,114100,198529370,15620,15620,15620,15620,0
20250314,114000,198529370,15620,15600,15620,15580,394
20250314,113900,192388090,15600,15560,15600,15560,477
20250314,113800,184962510,15560,15560,15560,15560,0
20250314,113700,184962510,15560,15560,15560,15560,0
20250314,113600,184962510,15560,15550,15560,15550,200
20250314,113500,181851310,15510,15510,15510,15510,0
20250314,113400,181851310,15510,15510,15510,15510,0
20250314,113300,181851310,15510,15510,15510,15510,0
20250314,113200,181851310,15510,15510,15510,15510,0
20250314,113100,181851310,15510,15510,15510,15510,0
20250314,113000,181851310,15510,15550,15550,15510,10
20250314,112900,181696010,15520,15520,15520,15520,0
20250314,112800,181696010,15520,15520,15520,15520,0
20250314,112700,181696010,15520,15520,15520,15520,0
20250314,112600,181696010,15520,15510,15520,15510,281
20250314,112500,177337270,15510,15510,15510,15510,2
20250314,112400,177306250,15510,15510,15510,15510,2
20250314,112300,177275230,15480,15480,15480,15480,0
20250314,112200,177275230,15480,15480,15480,15480,0
20250314,112100,177275230,15480,15500,15500,15480,200
20250314,112000,174178940,15510,15510,15510,15510,0
20250314,111900,174178940,15510,15510,15510,15510,5
20250314,111800,174101390,15510,15510,15510,15510,0
20250314,111700,174101390,15510,15510,15510,15510,0
20250314,111600,174101390,15510,15510,15510,15510,3
20250314,111500,174054860,15510,15510,15510,15510,0
20250314,111400,174054860,15510,15510,15510,15510,1
20250314,111300,174039350,15510,15510,15510,15510,0
20250314,111200,174039350,15510,15510,15510,15510,0
20250314,111100,174039350,15510,15510,15510,15510,0
20250314,111000,174039350,15510,15510,15510,15510,0
20250314,110900,174039350,15510,15510,15510,15510,1
20250314,110800,174023840,15490,15490,15490,15490,0
20250314,110700,174023840,15490,15490,15490,15490,0
20250314,110600,174023840,15490,15490,15490,15490,704
20250314,110500,163118880,15490,15490,15490,15490,5
20250314,110400,163041430,15480,15480,15480,15480,13
20250314,110300,162840190,15490,15490,15490,15490,1
20250314,110200,162824700,15490,15480,15490,15480,11
20250314,110100,162654410,15480,15480,15480,15480,3
20250314,110000,162607970,15480,15480,15480,15480,0
20250314,105900,162607970,15480,15480,15480,15480,0
20250314,105800,162607970,15480,15480,15480,15480,33
20250314,105700,162097130,15480,15480,15480,15480,0
20250314,105600,162097130,15480,15480,15480,15480,0
20250314,105500,162097130,15480,15490,15490,15480,11
20250314,105400,161926840,15490,15490,15490,15490,236
20250314,105300,158271200,15490,15490,15490,15490,0
20250314,105200,158271200,15490,15490,15490,15490,0
20250314,105100,158271200,15490,15490,15490,15490,0
20250314,105000,158271200,15490,15490,15490,15490,1
20250314,104900,158255710,15490,15490,15490,15490,0
20250314,104800,158255710,15490,15490,15490,15490,0
20250314,104700,158255710,15490,15500,15500,15490,20
20250314,104600,157945900,15490,15490,15490,15490,0
20250314,104500,157945900,15490,15490,15490,15490,0
20250314,104400,157945900,15490,15490,15490,15490,0
20250314,104300,157945900,15490,15490,15490,15490,0
20250314,104200,157945900,15490,15490,15490,15490,7
20250314,104100,157837470,15490,15490,15490,15490,0
20250314,104000,157837470,15490,15490,15490,15490,22
20250314,103900,157496690,15490,15490,15490,15490,0
20250314,103800,157496690,15490,15490,15490,15490,0
20250314,103700,157496690,15490,15490,15490,15490,0
20250314,103600,157496690,15490,15490,15490,15490,12
20250314,103500,157310810,15510,15510,15510,15510,1
20250314,103400,157295300,15510,15510,15510,15510,258
20250314,103300,153293720,15510,15510,15510,15510,5
20250314,103200,153216170,15550,15550,15550,15550,1
20250314,103100,153200620,15550,15550,15550,15550,0
20250314,103000,153200620,15550,15550,15550,15550,0
20250314,102900,153200620,15550,15550,15550,15550,100
20250314,102800,151645620,15550,15550,15550,15550,100
20250314,102700,150090620,15540,15530,15540,15530,300
20250314,102600,145428910,15520,15520,15520,15520,0
20250314,102500,145428910,15520,15500,15520,15490,910
20250314,102400,131316050,15490,15490,15490,15490,0
20250314,102300,131316050,15490,15490,15490,15490,0
20250314,102200,131316050,15490,15495,15495,15490,126
20250314,102100,129364290,15495,15495,15495,15495,10
20250314,102000,129209340,15495,15495,15495,15495,0
20250314,101900,129209340,15495,15495,15495,15495,16
20250314,101800,128961420,15490,15490,15490,15490,0
20250314,101700,128961420,15490,15490,15490,15490,0
20250314,101600,128961420,15490,15490,15490,15490,1
20250314,101500,128945930,15500,15500,15500,15500,0
20250314,101400,128945930,15500,15500,15500,15500,200
20250314,101300,125845930,15500,15500,15500,15500,0
20250314,101200,125845930,15500,15500,15500,15500,0
20250314,101100,125845930,15500,15500,15500,15500,0
20250314,101000,125845930,15500,15500,15500,15500,0
20250314,100900,125845930,15500,15500,15500,15500,0
20250314,100800,125845930,15500,15500,15500,15500,0
20250314,100700,125845930,15500,15500,15500,15500,100
20250314,100600,124295930,15500,15500,15500,15500,0
20250314,100500,124295930,15500,15500,15500,15500,83
20250314,100400,123009430,15510,15510,15510,15510,5
20250314,100300,122931880,15510,15510,15510,15510,0
20250314,100200,122931880,15510,15510,15510,15510,0
20250314,100100,122931880,15510,15510,15510,15510,0
20250314,100000,122931880,15510,15510,15510,15510,0
20250314,095900,122931880,15510,15510,15510,15510,64
20250314,095800,121939240,15510,15510,15510,15510,0
20250314,095700,121939240,15510,15510,15510,15510,0
20250314,095600,121939240,15510,15510,15510,15510,0
20250314,095500,121939240,15510,15510,15510,15510,0
20250314,095400,121939240,15510,15510,15510,15510,0
20250314,095300,121939240,15510,15510,15510,15510,0
20250314,095200,121939240,15510,15510,15510,15510,0
20250314,095100,121939240,15510,15510,15510,15510,0
20250314,095000,121939240,15510,15510,15510,15510,0
20250314,094900,121939240,15510,15520,15520,15510,71
20250314,094800,120837330,15520,15520,15520,15520,100
20250314,094700,119285330,15520,15520,15520,15520,0
20250314,094600,119285330,15520,15520,15520,15520,2
20250314,094500,119254290,15520,15520,15520,15520,31
20250314,094400,118773170,15520,15530,15530,15520,272
20250314,094300,114549140,15570,15570,15570,15570,0
20250314,094200,114549140,15570,15570,15570,15570,0
20250314,094100,114549140,15570,15570,15570,15570,0
20250314,094000,114549140,15570,15570,15570,15570,0
20250314,093900,114549140,15570,15570,15570,15570,0
20250314,093800,114549140,15570,15570,15570,15570,0
20250314,093700,114549140,15570,15560,15570,15560,200
20250314,093600,111435340,15570,15560,15570,15560,230
20250314,093500,107854500,15530,15520,15530,15520,716
20250314,093400,96738060,15530,15530,15530,15530,588
20250314,093300,87606420,15530,15530,15530,15530,0
20250314,093200,87606420,15530,15570,15570,15530,174
20250314,093100,84903450,15540,15540,15540,15540,0
20250314,093000,84903450,15540,15540,15540,15540,0
20250314,092900,84903450,15540,15540,15540,15540,0
20250314,092800,84903450,15540,15540,15540,15540,200
20250314,092700,81795450,15570,15570,15570,15570,0
20250314,092600,81795450,15570,15570,15570,15570,0
20250314,092500,81795450,15570,15580,15580,15570,264
20250314,092400,77682400,15620,15620,15620,15620,0
20250314,092300,77682400,15620,15620,15620,15620,1
20250314,092200,77666780,15570,15570,15570,15570,500
20250314,092100,69881780,15530,15530,15530,15530,455
20250314,092000,62815630,15540,15540,15540,15540,0
20250314,091900,62815630,15540,15520,15540,15520,292
20250314,091800,58283280,15520,15460,15520,15460,215
20250314,091700,54953610,15400,15610,15610,15400,3143
20250314,091600,6404500,15610,15610,15610,15610,1
20250314,091500,6388890,15570,15550,15570,15550,68
20250314,091400,5330710,15630,15630,15630,15630,5
20250314,091300,5252560,15550,15550,15550,15550,30
20250314,091200,4786060,15540,15540,15540,15540,0
20250314,091100,4786060,15540,15540,15540,15540,113
20250314,091000,3030040,15540,15540,15540,15540,36
20250314,090900,2470600,15540,15540,15540,15540,0
20250314,090800,2470600,15540,15550,15550,15540,5
20250314,090700,2392880,15600,15600,15600,15600,0
20250314,090600,2392880,15600,15600,15600,15600,0
20250314,090500,2392880,15600,15630,15630,15600,105
20250314,090400,754820,15790,15790,15790,15790,0
20250314,090300,754820,15790,15790,15790,15790,15
20250314,090200,517970,15790,15670,15800,15670,31
20250314,090100,31080,15540,15540,15540,15540,0
20250314,090000,31080,15540,15540,15540,15540,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 192600 379404070 15660 15660 15660 15660 1666
3 20250314 192500 379404070 15660 15660 15660 15660 0
4 20250314 192400 379404070 15660 15660 15660 15660 0
5 20250314 192300 379404070 15660 15660 15660 15660 0
6 20250314 192200 379404070 15660 15660 15660 15660 0
7 20250314 192100 379404070 15660 15660 15660 15660 0
8 20250314 192000 379404070 15660 15660 15660 15660 0
9 20250314 191900 379404070 15660 15660 15660 15660 0
10 20250314 191800 379404070 15660 15660 15660 15660 0
11 20250314 191700 379404070 15660 15660 15660 15660 0
12 20250314 191600 379404070 15660 15660 15660 15660 0
13 20250314 191500 379404070 15660 15660 15660 15660 0
14 20250314 191400 379404070 15660 15660 15660 15660 0
15 20250314 191300 379404070 15660 15660 15660 15660 0
16 20250314 191200 379404070 15660 15660 15660 15660 0
17 20250314 191100 379404070 15660 15660 15660 15660 0
18 20250314 191000 379404070 15660 15660 15660 15660 0
19 20250314 190900 379404070 15660 15660 15660 15660 0
20 20250314 190800 379404070 15660 15660 15660 15660 0
21 20250314 190700 379404070 15660 15660 15660 15660 0
22 20250314 190600 379404070 15660 15660 15660 15660 0
23 20250314 190500 379404070 15660 15660 15660 15660 0
24 20250314 190400 379404070 15660 15660 15660 15660 0
25 20250314 190300 379404070 15660 15660 15660 15660 0
26 20250314 190200 379404070 15660 15660 15660 15660 0
27 20250314 190100 379404070 15660 15660 15660 15660 0
28 20250314 190000 379404070 15660 15660 15660 15660 0
29 20250314 185900 379404070 15660 15660 15660 15660 0
30 20250314 185800 379404070 15660 15660 15660 15660 0
31 20250314 185700 379404070 15660 15660 15660 15660 0
32 20250314 185600 379404070 15660 15660 15660 15660 1666
33 20250314 185500 379404070 15660 15660 15660 15660 0
34 20250314 185400 379404070 15660 15660 15660 15660 0
35 20250314 185300 379404070 15660 15660 15660 15660 0
36 20250314 185200 379404070 15660 15660 15660 15660 0
37 20250314 185100 379404070 15660 15660 15660 15660 0
38 20250314 185000 379404070 15660 15660 15660 15660 0
39 20250314 184900 379404070 15660 15660 15660 15660 0
40 20250314 184800 379404070 15660 15660 15660 15660 0
41 20250314 184700 379404070 15660 15660 15660 15660 0
42 20250314 184600 379404070 15660 15660 15660 15660 0
43 20250314 184500 379404070 15660 15660 15660 15660 0
44 20250314 184400 379404070 15660 15660 15660 15660 0
45 20250314 184300 379404070 15660 15660 15660 15660 0
46 20250314 184200 379404070 15660 15660 15660 15660 0
47 20250314 184100 379404070 15660 15660 15660 15660 0
48 20250314 184000 379404070 15660 15660 15660 15660 0
49 20250314 183900 379404070 15660 15660 15660 15660 0
50 20250314 183800 379404070 15660 15660 15660 15660 0
51 20250314 183700 379404070 15660 15660 15660 15660 0
52 20250314 183600 379404070 15660 15660 15660 15660 0
53 20250314 183500 379404070 15660 15660 15660 15660 0
54 20250314 183400 379404070 15660 15660 15660 15660 0
55 20250314 183300 379404070 15660 15660 15660 15660 0
56 20250314 183200 379404070 15660 15660 15660 15660 0
57 20250314 183100 379404070 15660 15660 15660 15660 0
58 20250314 183000 379404070 15660 15660 15660 15660 0
59 20250314 182900 379404070 15660 15660 15660 15660 0
60 20250314 182800 379404070 15660 15660 15660 15660 0
61 20250314 182700 379404070 15660 15660 15660 15660 0
62 20250314 182600 379404070 15660 15660 15660 15660 1666
63 20250314 182500 379404070 15660 15660 15660 15660 0
64 20250314 182400 379404070 15660 15660 15660 15660 0
65 20250314 182300 379404070 15660 15660 15660 15660 0
66 20250314 182200 379404070 15660 15660 15660 15660 0
67 20250314 182100 379404070 15660 15660 15660 15660 0
68 20250314 182000 379404070 15660 15660 15660 15660 0
69 20250314 181900 379404070 15660 15660 15660 15660 0
70 20250314 181800 379404070 15660 15660 15660 15660 0
71 20250314 181700 379404070 15660 15660 15660 15660 0
72 20250314 181600 379404070 15660 15660 15660 15660 0
73 20250314 181500 379404070 15660 15660 15660 15660 0
74 20250314 181400 379404070 15660 15660 15660 15660 0
75 20250314 181300 379404070 15660 15660 15660 15660 0
76 20250314 181200 379404070 15660 15660 15660 15660 0
77 20250314 181100 379404070 15660 15660 15660 15660 0
78 20250314 181000 379404070 15660 15660 15660 15660 0
79 20250314 180900 379404070 15660 15660 15660 15660 0
80 20250314 180800 379404070 15660 15660 15660 15660 0
81 20250314 180700 379404070 15660 15660 15660 15660 0
82 20250314 180600 379404070 15660 15660 15660 15660 0
83 20250314 180500 379404070 15660 15660 15660 15660 0
84 20250314 180400 379404070 15660 15660 15660 15660 0
85 20250314 180300 379404070 15660 15660 15660 15660 0
86 20250314 180200 379404070 15660 15660 15660 15660 0
87 20250314 180100 379404070 15660 15660 15660 15660 0
88 20250314 180000 379404070 15660 15660 15660 15660 0
89 20250314 175900 379404070 15660 15660 15660 15660 0
90 20250314 175800 379404070 15660 15660 15660 15660 0
91 20250314 175700 379404070 15660 15660 15660 15660 0
92 20250314 175600 379404070 15660 15660 15660 15660 1666
93 20250314 175500 379404070 15660 15660 15660 15660 0
94 20250314 175400 379404070 15660 15660 15660 15660 0
95 20250314 175300 379404070 15660 15660 15660 15660 0
96 20250314 175200 379404070 15660 15660 15660 15660 0
97 20250314 175100 379404070 15660 15660 15660 15660 0
98 20250314 175000 379404070 15660 15660 15660 15660 0
99 20250314 174900 379404070 15660 15660 15660 15660 0
100 20250314 174800 379404070 15660 15660 15660 15660 0
101 20250314 174700 379404070 15660 15660 15660 15660 0
102 20250314 174600 379404070 15660 15660 15660 15660 0
103 20250314 174500 379404070 15660 15660 15660 15660 0
104 20250314 174400 379404070 15660 15660 15660 15660 0
105 20250314 174300 379404070 15660 15660 15660 15660 0
106 20250314 174200 379404070 15660 15660 15660 15660 0
107 20250314 174100 379404070 15660 15660 15660 15660 0
108 20250314 174000 379404070 15660 15660 15660 15660 0
109 20250314 173900 379404070 15660 15660 15660 15660 0
110 20250314 173800 379404070 15660 15660 15660 15660 0
111 20250314 173700 379404070 15660 15660 15660 15660 0
112 20250314 173600 379404070 15660 15660 15660 15660 0
113 20250314 173500 379404070 15660 15660 15660 15660 0
114 20250314 173400 379404070 15660 15660 15660 15660 0
115 20250314 173300 379404070 15660 15660 15660 15660 0
116 20250314 173200 379404070 15660 15660 15660 15660 0
117 20250314 173100 379404070 15660 15660 15660 15660 0
118 20250314 173000 379404070 15660 15660 15660 15660 0
119 20250314 172900 379404070 15660 15660 15660 15660 0
120 20250314 172800 379404070 15660 15660 15660 15660 0
121 20250314 172700 379404070 15660 15660 15660 15660 0
122 20250314 172600 379404070 15660 15660 15660 15660 1666
123 20250314 172500 379404070 15660 15660 15660 15660 0
124 20250314 172400 379404070 15660 15660 15660 15660 0
125 20250314 172300 379404070 15660 15660 15660 15660 0
126 20250314 172200 379404070 15660 15660 15660 15660 0
127 20250314 172100 379404070 15660 15660 15660 15660 0
128 20250314 172000 379404070 15660 15660 15660 15660 0
129 20250314 171900 379404070 15660 15660 15660 15660 0
130 20250314 171800 379404070 15660 15660 15660 15660 0
131 20250314 171700 379404070 15660 15660 15660 15660 0
132 20250314 171600 379404070 15660 15660 15660 15660 0
133 20250314 171500 379404070 15660 15660 15660 15660 0
134 20250314 171400 379404070 15660 15660 15660 15660 0
135 20250314 171300 379404070 15660 15660 15660 15660 0
136 20250314 171200 379404070 15660 15660 15660 15660 0
137 20250314 171100 379404070 15660 15660 15660 15660 0
138 20250314 171000 379404070 15660 15660 15660 15660 0
139 20250314 170900 379404070 15660 15660 15660 15660 0
140 20250314 170800 379404070 15660 15660 15660 15660 0
141 20250314 170700 379404070 15660 15660 15660 15660 0
142 20250314 170600 379404070 15660 15660 15660 15660 0
143 20250314 170500 379404070 15660 15660 15660 15660 0
144 20250314 170400 379404070 15660 15660 15660 15660 0
145 20250314 170300 379404070 15660 15660 15660 15660 0
146 20250314 170200 379404070 15660 15660 15660 15660 0
147 20250314 170100 379404070 15660 15660 15660 15660 0
148 20250314 170000 379404070 15660 15660 15660 15660 0
149 20250314 165900 379404070 15660 15660 15660 15660 0
150 20250314 165800 379404070 15660 15660 15660 15660 0
151 20250314 165700 379404070 15660 15660 15660 15660 0
152 20250314 165600 379404070 15660 15660 15660 15660 1666
153 20250314 165500 379404070 15660 15660 15660 15660 0
154 20250314 165400 379404070 15660 15660 15660 15660 0
155 20250314 165300 379404070 15660 15660 15660 15660 0
156 20250314 165200 379404070 15660 15660 15660 15660 0
157 20250314 165100 379404070 15660 15660 15660 15660 0
158 20250314 165000 379404070 15660 15660 15660 15660 0
159 20250314 164900 379404070 15660 15660 15660 15660 0
160 20250314 164800 379404070 15660 15660 15660 15660 0
161 20250314 164700 379404070 15660 15660 15660 15660 0
162 20250314 164600 379404070 15660 15660 15660 15660 0
163 20250314 164500 379404070 15660 15660 15660 15660 0
164 20250314 164400 379404070 15660 15660 15660 15660 0
165 20250314 164300 379404070 15660 15660 15660 15660 0
166 20250314 164200 379404070 15660 15660 15660 15660 0
167 20250314 164100 379404070 15660 15660 15660 15660 0
168 20250314 164000 379404070 15660 15660 15660 15660 0
169 20250314 163900 379404070 15660 15660 15660 15660 0
170 20250314 163800 379404070 15660 15660 15660 15660 0
171 20250314 163700 379404070 15660 15660 15660 15660 0
172 20250314 163600 379404070 15660 15660 15660 15660 0
173 20250314 163500 379404070 15660 15660 15660 15660 0
174 20250314 163400 379404070 15660 15660 15660 15660 0
175 20250314 163300 379404070 15660 15660 15660 15660 0
176 20250314 163200 379404070 15660 15660 15660 15660 0
177 20250314 163100 379404070 15660 15660 15660 15660 0
178 20250314 163000 379404070 15660 15660 15660 15660 0
179 20250314 162900 379404070 15660 15660 15660 15660 0
180 20250314 162800 379404070 15660 15660 15660 15660 0
181 20250314 162700 379404070 15660 15660 15660 15660 0
182 20250314 162600 379404070 15660 15660 15660 15660 1666
183 20250314 162500 379404070 15660 15660 15660 15660 0
184 20250314 162400 379404070 15660 15660 15660 15660 0
185 20250314 162300 379404070 15660 15660 15660 15660 0
186 20250314 162200 379404070 15660 15660 15660 15660 0
187 20250314 162100 379404070 15660 15660 15660 15660 0
188 20250314 162000 379404070 15660 15660 15660 15660 0
189 20250314 161900 379404070 15660 15660 15660 15660 0
190 20250314 161800 379404070 15660 15660 15660 15660 0
191 20250314 161700 379404070 15660 15660 15660 15660 0
192 20250314 161600 379404070 15660 15660 15660 15660 0
193 20250314 161500 379404070 15660 15660 15660 15660 0
194 20250314 161400 379404070 15660 15660 15660 15660 0
195 20250314 161300 379404070 15660 15660 15660 15660 0
196 20250314 161200 379404070 15660 15660 15660 15660 0
197 20250314 161100 379404070 15660 15660 15660 15660 0
198 20250314 161000 379404070 15660 15660 15660 15660 0
199 20250314 160900 379404070 15660 15660 15660 15660 0
200 20250314 160800 379404070 15660 15660 15660 15660 0
201 20250314 160700 379404070 15660 15660 15660 15660 0
202 20250314 160600 379404070 15660 15660 15660 15660 0
203 20250314 160500 379404070 15660 15660 15660 15660 0
204 20250314 160400 379404070 15660 15660 15660 15660 0
205 20250314 160300 379404070 15660 15660 15660 15660 0
206 20250314 160200 379404070 15660 15660 15660 15660 0
207 20250314 160100 379404070 15660 15660 15660 15660 0
208 20250314 160000 379404070 15660 15660 15660 15660 0
209 20250314 155900 379404070 15660 15660 15660 15660 0
210 20250314 155800 379404070 15660 15660 15660 15660 0
211 20250314 155700 379404070 15660 15660 15660 15660 0
212 20250314 155600 379404070 15660 15660 15660 15660 1666
213 20250314 155500 379404070 15660 15660 15660 15660 0
214 20250314 155400 379404070 15660 15660 15660 15660 0
215 20250314 155300 379404070 15660 15660 15660 15660 0
216 20250314 155200 379404070 15660 15660 15660 15660 0
217 20250314 155100 379404070 15660 15660 15660 15660 0
218 20250314 155000 379404070 15660 15660 15660 15660 0
219 20250314 154900 379404070 15660 15660 15660 15660 0
220 20250314 154800 379404070 15660 15660 15660 15660 0
221 20250314 154700 379404070 15660 15660 15660 15660 0
222 20250314 154600 379404070 15660 15660 15660 15660 0
223 20250314 154500 379404070 15660 15660 15660 15660 0
224 20250314 154400 379404070 15660 15660 15660 15660 0
225 20250314 154300 379404070 15660 15660 15660 15660 0
226 20250314 154200 379404070 15660 15660 15660 15660 0
227 20250314 154100 379404070 15660 15660 15660 15660 0
228 20250314 154000 379404070 15660 15660 15660 15660 0
229 20250314 153900 379404070 15660 15660 15660 15660 0
230 20250314 153800 379404070 15660 15660 15660 15660 0
231 20250314 153700 379404070 15660 15660 15660 15660 0
232 20250314 153600 379404070 15660 15660 15660 15660 0
233 20250314 153500 379404070 15660 15660 15660 15660 0
234 20250314 153400 379404070 15660 15660 15660 15660 0
235 20250314 153300 379404070 15660 15660 15660 15660 0
236 20250314 153200 379404070 15660 15660 15660 15660 0
237 20250314 153100 379404070 15660 15660 15660 15660 0
238 20250314 153000 379404070 15660 15660 15660 15660 1666
239 20250314 152900 353314510 15660 15660 15660 15660 0
240 20250314 152800 353314510 15660 15660 15660 15660 0
241 20250314 152700 353314510 15660 15660 15660 15660 0
242 20250314 152600 353314510 15660 15660 15660 15660 0
243 20250314 152500 353314510 15660 15660 15660 15660 0
244 20250314 152400 353314510 15660 15660 15660 15660 0
245 20250314 152300 353314510 15660 15660 15660 15660 0
246 20250314 152200 353314510 15660 15660 15660 15660 0
247 20250314 152100 353314510 15660 15660 15660 15660 0
248 20250314 152000 353314510 15660 15660 15660 15660 0
249 20250314 151900 353314510 15660 15680 15690 15660 352
250 20250314 151800 347794720 15680 15690 15690 15660 272
251 20250314 151700 343530020 15680 15670 15700 15670 404
252 20250314 151600 337195260 15690 15700 15720 15690 486
253 20250314 151500 329567090 15700 15670 15700 15670 307
254 20250314 151400 324754120 15650 15650 15650 15650 342
255 20250314 151300 319401820 15670 15630 15670 15630 73
256 20250314 151200 318259280 15630 15610 15630 15610 468
257 20250314 151100 310952520 15610 15610 15610 15610 45
258 20250314 151000 310250070 15610 15610 15610 15610 0
259 20250314 150900 310250070 15610 15610 15610 15610 30
260 20250314 150800 309781770 15580 15580 15580 15580 436
261 20250314 150700 302988890 15580 15580 15580 15580 175
262 20250314 150600 300262390 15570 15580 15580 15570 90
263 20250314 150500 298860290 15580 15580 15580 15580 190
264 20250314 150400 295900090 15580 15580 15580 15580 5
265 20250314 150300 295822190 15580 15580 15580 15580 70
266 20250314 150200 294731590 15580 15580 15580 15580 0
267 20250314 150100 294731590 15580 15570 15580 15570 11
268 20250314 150000 294560310 15580 15595 15595 15580 105
269 20250314 145900 292924350 15610 15610 15610 15610 130
270 20250314 145800 290895050 15610 15610 15610 15610 0
271 20250314 145700 290895050 15610 15580 15610 15580 85
272 20250314 145600 289570000 15570 15570 15570 15570 50
273 20250314 145500 288791500 15570 15560 15570 15560 34
274 20250314 145400 288262320 15580 15570 15580 15570 30
275 20250314 145300 287795020 15580 15580 15580 15580 0
276 20250314 145200 287795020 15580 15570 15580 15570 61
277 20250314 145100 286844740 15580 15560 15580 15560 59
278 20250314 145000 285926130 15560 15545 15560 15545 118
279 20250314 144900 284091050 15540 15540 15540 15540 10
280 20250314 144800 283935650 15545 15560 15560 15545 29
281 20250314 144700 283484650 15560 15560 15560 15560 20
282 20250314 144600 283173450 15565 15565 15565 15565 12
283 20250314 144500 282986670 15570 15570 15570 15570 0
284 20250314 144400 282986670 15570 15570 15570 15570 0
285 20250314 144300 282986670 15570 15565 15570 15565 17
286 20250314 144200 282721990 15565 15565 15565 15565 0
287 20250314 144100 282721990 15565 15565 15565 15565 0
288 20250314 144000 282721990 15565 15565 15565 15565 0
289 20250314 143900 282721990 15565 15570 15570 15565 22
290 20250314 143800 282379485 15565 15565 15565 15565 7
291 20250314 143700 282270530 15560 15560 15560 15560 22
292 20250314 143600 281928210 15540 15540 15540 15540 4
293 20250314 143500 281866050 15570 15570 15570 15570 32
294 20250314 143400 281367810 15570 15570 15570 15570 1
295 20250314 143300 281352240 15570 15570 15570 15570 0
296 20250314 143200 281352240 15570 15570 15570 15570 0
297 20250314 143100 281352240 15570 15570 15570 15570 10
298 20250314 143000 281196540 15570 15570 15570 15570 30
299 20250314 142900 280729440 15580 15580 15580 15580 30
300 20250314 142800 280262040 15580 15580 15580 15580 100
301 20250314 142700 278704040 15580 15570 15580 15570 100
302 20250314 142600 277146500 15580 15580 15580 15580 201
303 20250314 142500 274014920 15580 15580 15580 15580 0
304 20250314 142400 274014920 15580 15580 15580 15580 0
305 20250314 142300 274014920 15580 15580 15580 15580 153
306 20250314 142200 271631180 15580 15580 15580 15570 636
307 20250314 142100 261723360 15590 15590 15590 15590 0
308 20250314 142000 261723360 15590 15590 15590 15590 1
309 20250314 141900 261707770 15590 15590 15590 15590 0
310 20250314 141800 261707770 15590 15590 15590 15590 0
311 20250314 141700 261707770 15590 15590 15590 15590 0
312 20250314 141600 261707770 15590 15590 15590 15590 100
313 20250314 141500 260148770 15580 15580 15580 15580 10
314 20250314 141400 259992970 15600 15600 15600 15600 0
315 20250314 141300 259992970 15600 15600 15600 15600 0
316 20250314 141200 259992970 15600 15600 15600 15600 0
317 20250314 141100 259992970 15600 15600 15600 15600 0
318 20250314 141000 259992970 15600 15600 15600 15600 0
319 20250314 140900 259992970 15600 15600 15600 15600 0
320 20250314 140800 259992970 15600 15580 15600 15580 20
321 20250314 140700 259681170 15590 15590 15590 15590 0
322 20250314 140600 259681170 15590 15590 15590 15590 0
323 20250314 140500 259681170 15590 15580 15590 15580 102
324 20250314 140400 258091010 15590 15590 15590 15590 0
325 20250314 140300 258091010 15590 15590 15590 15590 0
326 20250314 140200 258091010 15590 15590 15590 15590 0
327 20250314 140100 258091010 15590 15590 15590 15590 19
328 20250314 140000 257794800 15590 15590 15590 15590 4
329 20250314 135900 257732440 15600 15600 15600 15600 0
330 20250314 135800 257732440 15600 15600 15600 15600 0
331 20250314 135700 257732440 15600 15600 15600 15600 0
332 20250314 135600 257732440 15600 15600 15600 15600 10
333 20250314 135500 257576440 15590 15590 15590 15590 0
334 20250314 135400 257576440 15590 15590 15590 15590 0
335 20250314 135300 257576440 15590 15590 15590 15590 27
336 20250314 135200 257155510 15590 15590 15590 15590 2
337 20250314 135100 257124330 15590 15590 15590 15590 0
338 20250314 135000 257124330 15590 15590 15590 15590 0
339 20250314 134900 257124330 15590 15590 15590 15590 0
340 20250314 134800 257124330 15590 15590 15590 15590 0
341 20250314 134700 257124330 15590 15590 15590 15590 0
342 20250314 134600 257124330 15590 15590 15590 15590 100
343 20250314 134500 255565330 15570 15570 15570 15570 0
344 20250314 134400 255565330 15570 15580 15580 15570 9
345 20250314 134300 255425190 15600 15600 15600 15600 19
346 20250314 134200 255128790 15600 15600 15600 15600 0
347 20250314 134100 255128790 15600 15600 15600 15600 1
348 20250314 134000 255113190 15580 15580 15580 15580 0
349 20250314 133900 255113190 15580 15580 15580 15580 0
350 20250314 133800 255113190 15580 15580 15580 15580 1
351 20250314 133700 255097610 15580 15580 15580 15580 0
352 20250314 133600 255097610 15580 15580 15580 15580 10
353 20250314 133500 254941810 15570 15570 15570 15570 0
354 20250314 133400 254941810 15570 15570 15570 15570 0
355 20250314 133300 254941810 15570 15570 15570 15570 0
356 20250314 133200 254941810 15570 15570 15570 15570 0
357 20250314 133100 254941810 15570 15570 15570 15570 0
358 20250314 133000 254941810 15570 15570 15570 15570 1
359 20250314 132900 254926240 15580 15580 15580 15580 0
360 20250314 132800 254926240 15580 15600 15600 15580 6
361 20250314 132700 254832720 15600 15600 15600 15600 11
362 20250314 132600 254661120 15610 15610 15610 15610 0
363 20250314 132500 254661120 15610 15610 15610 15610 30
364 20250314 132400 254192820 15580 15580 15580 15580 0
365 20250314 132300 254192820 15580 15580 15580 15580 0
366 20250314 132200 254192820 15580 15580 15580 15580 0
367 20250314 132100 254192820 15580 15580 15580 15580 0
368 20250314 132000 254192820 15580 15580 15580 15580 0
369 20250314 131900 254192820 15580 15580 15580 15580 0
370 20250314 131800 254192820 15580 15580 15580 15580 0
371 20250314 131700 254192820 15580 15580 15580 15580 0
372 20250314 131600 254192820 15580 15580 15580 15580 0
373 20250314 131500 254192820 15580 15580 15580 15580 0
374 20250314 131400 254192820 15580 15580 15580 15580 0
375 20250314 131300 254192820 15580 15580 15580 15580 0
376 20250314 131200 254192820 15580 15580 15580 15580 400
377 20250314 131100 247960820 15620 15620 15620 15620 0
378 20250314 131000 247960820 15620 15620 15620 15620 0
379 20250314 130900 247960820 15620 15620 15620 15620 81
380 20250314 130800 246695600 15620 15620 15620 15620 0
381 20250314 130700 246695600 15620 15620 15620 15620 0
382 20250314 130600 246695600 15620 15620 15620 15620 0
383 20250314 130500 246695600 15620 15620 15620 15620 14
384 20250314 130400 246476920 15590 15590 15590 15590 0
385 20250314 130300 246476920 15590 15590 15590 15590 375
386 20250314 130200 240630670 15590 15590 15590 15590 20
387 20250314 130100 240318870 15580 15580 15580 15580 10
388 20250314 130000 240163070 15580 15580 15580 15580 0
389 20250314 125900 240163070 15580 15580 15580 15580 0
390 20250314 125800 240163070 15580 15580 15580 15580 0
391 20250314 125700 240163070 15580 15580 15580 15580 0
392 20250314 125600 240163070 15580 15580 15580 15580 0
393 20250314 125500 240163070 15580 15580 15580 15580 0
394 20250314 125400 240163070 15580 15580 15580 15580 0
395 20250314 125300 240163070 15580 15580 15580 15580 0
396 20250314 125200 240163070 15580 15580 15580 15580 0
397 20250314 125100 240163070 15580 15590 15590 15580 6
398 20250314 125000 240069570 15590 15590 15590 15590 0
399 20250314 124900 240069570 15590 15590 15590 15590 10
400 20250314 124800 239913670 15590 15590 15590 15590 7
401 20250314 124700 239804540 15600 15600 15600 15600 0
402 20250314 124600 239804540 15600 15600 15600 15600 0
403 20250314 124500 239804540 15600 15600 15600 15600 0
404 20250314 124400 239804540 15600 15600 15600 15600 0
405 20250314 124300 239804540 15600 15600 15600 15600 22
406 20250314 124200 239461340 15580 15580 15580 15580 0
407 20250314 124100 239461340 15580 15580 15580 15580 2
408 20250314 124000 239430180 15600 15600 15600 15600 0
409 20250314 123900 239430180 15600 15600 15600 15600 0
410 20250314 123800 239430180 15600 15600 15600 15600 17
411 20250314 123700 239164980 15570 15570 15570 15570 0
412 20250314 123600 239164980 15570 15570 15570 15570 0
413 20250314 123500 239164980 15570 15570 15570 15570 0
414 20250314 123400 239164980 15570 15570 15570 15570 0
415 20250314 123300 239164980 15570 15570 15570 15570 0
416 20250314 123200 239164980 15570 15570 15570 15570 0
417 20250314 123100 239164980 15570 15570 15570 15570 0
418 20250314 123000 239164980 15570 15610 15610 15570 7
419 20250314 122900 239055950 15610 15610 15610 15610 1
420 20250314 122800 239040340 15540 15540 15540 15540 0
421 20250314 122700 239040340 15540 15540 15540 15540 1
422 20250314 122600 239024800 15540 15540 15540 15540 0
423 20250314 122500 239024800 15540 15540 15540 15540 0
424 20250314 122400 239024800 15540 15540 15540 15540 0
425 20250314 122300 239024800 15540 15550 15550 15540 300
426 20250314 122200 234362760 15570 15560 15570 15560 458
427 20250314 122100 227234700 15560 15560 15560 15560 0
428 20250314 122000 227234700 15560 15580 15580 15560 100
429 20250314 121900 225678060 15600 15600 15600 15600 0
430 20250314 121800 225678060 15600 15600 15600 15600 0
431 20250314 121700 225678060 15600 15600 15600 15600 0
432 20250314 121600 225678060 15600 15600 15600 15600 0
433 20250314 121500 225678060 15600 15600 15600 15600 0
434 20250314 121400 225678060 15600 15610 15610 15600 135
435 20250314 121300 223571710 15610 15610 15610 15610 0
436 20250314 121200 223571710 15610 15610 15610 15610 0
437 20250314 121100 223571710 15610 15610 15610 15610 6
438 20250314 121000 223478050 15600 15600 15600 15600 0
439 20250314 120900 223478050 15600 15600 15600 15600 15
440 20250314 120800 223244050 15600 15600 15600 15600 44
441 20250314 120700 222557650 15600 15590 15600 15590 157
442 20250314 120600 220109750 15590 15590 15590 15590 0
443 20250314 120500 220109750 15590 15590 15590 15590 0
444 20250314 120400 220109750 15590 15590 15590 15590 0
445 20250314 120300 220109750 15590 15590 15590 15590 0
446 20250314 120200 220109750 15590 15590 15590 15590 0
447 20250314 120100 220109750 15590 15590 15590 15590 50
448 20250314 120000 219330250 15580 15580 15580 15580 0
449 20250314 115900 219330250 15580 15580 15580 15580 0
450 20250314 115800 219330250 15580 15580 15580 15580 7
451 20250314 115700 219221190 15580 15580 15580 15580 0
452 20250314 115600 219221190 15580 15580 15580 15580 0
453 20250314 115500 219221190 15580 15610 15610 15580 13
454 20250314 115400 219018620 15580 15580 15580 15580 0
455 20250314 115300 219018620 15580 15580 15580 15580 7
456 20250314 115200 218909560 15570 15570 15570 15570 0
457 20250314 115100 218909560 15570 15570 15570 15570 0
458 20250314 115000 218909560 15570 15570 15570 15570 200
459 20250314 114900 215795560 15570 15570 15570 15570 357
460 20250314 114800 210237070 15610 15610 15610 15610 730
461 20250314 114700 198841770 15620 15620 15620 15620 0
462 20250314 114600 198841770 15620 15620 15620 15620 20
463 20250314 114500 198529370 15620 15620 15620 15620 0
464 20250314 114400 198529370 15620 15620 15620 15620 0
465 20250314 114300 198529370 15620 15620 15620 15620 0
466 20250314 114200 198529370 15620 15620 15620 15620 0
467 20250314 114100 198529370 15620 15620 15620 15620 0
468 20250314 114000 198529370 15620 15600 15620 15580 394
469 20250314 113900 192388090 15600 15560 15600 15560 477
470 20250314 113800 184962510 15560 15560 15560 15560 0
471 20250314 113700 184962510 15560 15560 15560 15560 0
472 20250314 113600 184962510 15560 15550 15560 15550 200
473 20250314 113500 181851310 15510 15510 15510 15510 0
474 20250314 113400 181851310 15510 15510 15510 15510 0
475 20250314 113300 181851310 15510 15510 15510 15510 0
476 20250314 113200 181851310 15510 15510 15510 15510 0
477 20250314 113100 181851310 15510 15510 15510 15510 0
478 20250314 113000 181851310 15510 15550 15550 15510 10
479 20250314 112900 181696010 15520 15520 15520 15520 0
480 20250314 112800 181696010 15520 15520 15520 15520 0
481 20250314 112700 181696010 15520 15520 15520 15520 0
482 20250314 112600 181696010 15520 15510 15520 15510 281
483 20250314 112500 177337270 15510 15510 15510 15510 2
484 20250314 112400 177306250 15510 15510 15510 15510 2
485 20250314 112300 177275230 15480 15480 15480 15480 0
486 20250314 112200 177275230 15480 15480 15480 15480 0
487 20250314 112100 177275230 15480 15500 15500 15480 200
488 20250314 112000 174178940 15510 15510 15510 15510 0
489 20250314 111900 174178940 15510 15510 15510 15510 5
490 20250314 111800 174101390 15510 15510 15510 15510 0
491 20250314 111700 174101390 15510 15510 15510 15510 0
492 20250314 111600 174101390 15510 15510 15510 15510 3
493 20250314 111500 174054860 15510 15510 15510 15510 0
494 20250314 111400 174054860 15510 15510 15510 15510 1
495 20250314 111300 174039350 15510 15510 15510 15510 0
496 20250314 111200 174039350 15510 15510 15510 15510 0
497 20250314 111100 174039350 15510 15510 15510 15510 0
498 20250314 111000 174039350 15510 15510 15510 15510 0
499 20250314 110900 174039350 15510 15510 15510 15510 1
500 20250314 110800 174023840 15490 15490 15490 15490 0
501 20250314 110700 174023840 15490 15490 15490 15490 0
502 20250314 110600 174023840 15490 15490 15490 15490 704
503 20250314 110500 163118880 15490 15490 15490 15490 5
504 20250314 110400 163041430 15480 15480 15480 15480 13
505 20250314 110300 162840190 15490 15490 15490 15490 1
506 20250314 110200 162824700 15490 15480 15490 15480 11
507 20250314 110100 162654410 15480 15480 15480 15480 3
508 20250314 110000 162607970 15480 15480 15480 15480 0
509 20250314 105900 162607970 15480 15480 15480 15480 0
510 20250314 105800 162607970 15480 15480 15480 15480 33
511 20250314 105700 162097130 15480 15480 15480 15480 0
512 20250314 105600 162097130 15480 15480 15480 15480 0
513 20250314 105500 162097130 15480 15490 15490 15480 11
514 20250314 105400 161926840 15490 15490 15490 15490 236
515 20250314 105300 158271200 15490 15490 15490 15490 0
516 20250314 105200 158271200 15490 15490 15490 15490 0
517 20250314 105100 158271200 15490 15490 15490 15490 0
518 20250314 105000 158271200 15490 15490 15490 15490 1
519 20250314 104900 158255710 15490 15490 15490 15490 0
520 20250314 104800 158255710 15490 15490 15490 15490 0
521 20250314 104700 158255710 15490 15500 15500 15490 20
522 20250314 104600 157945900 15490 15490 15490 15490 0
523 20250314 104500 157945900 15490 15490 15490 15490 0
524 20250314 104400 157945900 15490 15490 15490 15490 0
525 20250314 104300 157945900 15490 15490 15490 15490 0
526 20250314 104200 157945900 15490 15490 15490 15490 7
527 20250314 104100 157837470 15490 15490 15490 15490 0
528 20250314 104000 157837470 15490 15490 15490 15490 22
529 20250314 103900 157496690 15490 15490 15490 15490 0
530 20250314 103800 157496690 15490 15490 15490 15490 0
531 20250314 103700 157496690 15490 15490 15490 15490 0
532 20250314 103600 157496690 15490 15490 15490 15490 12
533 20250314 103500 157310810 15510 15510 15510 15510 1
534 20250314 103400 157295300 15510 15510 15510 15510 258
535 20250314 103300 153293720 15510 15510 15510 15510 5
536 20250314 103200 153216170 15550 15550 15550 15550 1
537 20250314 103100 153200620 15550 15550 15550 15550 0
538 20250314 103000 153200620 15550 15550 15550 15550 0
539 20250314 102900 153200620 15550 15550 15550 15550 100
540 20250314 102800 151645620 15550 15550 15550 15550 100
541 20250314 102700 150090620 15540 15530 15540 15530 300
542 20250314 102600 145428910 15520 15520 15520 15520 0
543 20250314 102500 145428910 15520 15500 15520 15490 910
544 20250314 102400 131316050 15490 15490 15490 15490 0
545 20250314 102300 131316050 15490 15490 15490 15490 0
546 20250314 102200 131316050 15490 15495 15495 15490 126
547 20250314 102100 129364290 15495 15495 15495 15495 10
548 20250314 102000 129209340 15495 15495 15495 15495 0
549 20250314 101900 129209340 15495 15495 15495 15495 16
550 20250314 101800 128961420 15490 15490 15490 15490 0
551 20250314 101700 128961420 15490 15490 15490 15490 0
552 20250314 101600 128961420 15490 15490 15490 15490 1
553 20250314 101500 128945930 15500 15500 15500 15500 0
554 20250314 101400 128945930 15500 15500 15500 15500 200
555 20250314 101300 125845930 15500 15500 15500 15500 0
556 20250314 101200 125845930 15500 15500 15500 15500 0
557 20250314 101100 125845930 15500 15500 15500 15500 0
558 20250314 101000 125845930 15500 15500 15500 15500 0
559 20250314 100900 125845930 15500 15500 15500 15500 0
560 20250314 100800 125845930 15500 15500 15500 15500 0
561 20250314 100700 125845930 15500 15500 15500 15500 100
562 20250314 100600 124295930 15500 15500 15500 15500 0
563 20250314 100500 124295930 15500 15500 15500 15500 83
564 20250314 100400 123009430 15510 15510 15510 15510 5
565 20250314 100300 122931880 15510 15510 15510 15510 0
566 20250314 100200 122931880 15510 15510 15510 15510 0
567 20250314 100100 122931880 15510 15510 15510 15510 0
568 20250314 100000 122931880 15510 15510 15510 15510 0
569 20250314 095900 122931880 15510 15510 15510 15510 64
570 20250314 095800 121939240 15510 15510 15510 15510 0
571 20250314 095700 121939240 15510 15510 15510 15510 0
572 20250314 095600 121939240 15510 15510 15510 15510 0
573 20250314 095500 121939240 15510 15510 15510 15510 0
574 20250314 095400 121939240 15510 15510 15510 15510 0
575 20250314 095300 121939240 15510 15510 15510 15510 0
576 20250314 095200 121939240 15510 15510 15510 15510 0
577 20250314 095100 121939240 15510 15510 15510 15510 0
578 20250314 095000 121939240 15510 15510 15510 15510 0
579 20250314 094900 121939240 15510 15520 15520 15510 71
580 20250314 094800 120837330 15520 15520 15520 15520 100
581 20250314 094700 119285330 15520 15520 15520 15520 0
582 20250314 094600 119285330 15520 15520 15520 15520 2
583 20250314 094500 119254290 15520 15520 15520 15520 31
584 20250314 094400 118773170 15520 15530 15530 15520 272
585 20250314 094300 114549140 15570 15570 15570 15570 0
586 20250314 094200 114549140 15570 15570 15570 15570 0
587 20250314 094100 114549140 15570 15570 15570 15570 0
588 20250314 094000 114549140 15570 15570 15570 15570 0
589 20250314 093900 114549140 15570 15570 15570 15570 0
590 20250314 093800 114549140 15570 15570 15570 15570 0
591 20250314 093700 114549140 15570 15560 15570 15560 200
592 20250314 093600 111435340 15570 15560 15570 15560 230
593 20250314 093500 107854500 15530 15520 15530 15520 716
594 20250314 093400 96738060 15530 15530 15530 15530 588
595 20250314 093300 87606420 15530 15530 15530 15530 0
596 20250314 093200 87606420 15530 15570 15570 15530 174
597 20250314 093100 84903450 15540 15540 15540 15540 0
598 20250314 093000 84903450 15540 15540 15540 15540 0
599 20250314 092900 84903450 15540 15540 15540 15540 0
600 20250314 092800 84903450 15540 15540 15540 15540 200
601 20250314 092700 81795450 15570 15570 15570 15570 0
602 20250314 092600 81795450 15570 15570 15570 15570 0
603 20250314 092500 81795450 15570 15580 15580 15570 264
604 20250314 092400 77682400 15620 15620 15620 15620 0
605 20250314 092300 77682400 15620 15620 15620 15620 1
606 20250314 092200 77666780 15570 15570 15570 15570 500
607 20250314 092100 69881780 15530 15530 15530 15530 455
608 20250314 092000 62815630 15540 15540 15540 15540 0
609 20250314 091900 62815630 15540 15520 15540 15520 292
610 20250314 091800 58283280 15520 15460 15520 15460 215
611 20250314 091700 54953610 15400 15610 15610 15400 3143
612 20250314 091600 6404500 15610 15610 15610 15610 1
613 20250314 091500 6388890 15570 15550 15570 15550 68
614 20250314 091400 5330710 15630 15630 15630 15630 5
615 20250314 091300 5252560 15550 15550 15550 15550 30
616 20250314 091200 4786060 15540 15540 15540 15540 0
617 20250314 091100 4786060 15540 15540 15540 15540 113
618 20250314 091000 3030040 15540 15540 15540 15540 36
619 20250314 090900 2470600 15540 15540 15540 15540 0
620 20250314 090800 2470600 15540 15550 15550 15540 5
621 20250314 090700 2392880 15600 15600 15600 15600 0
622 20250314 090600 2392880 15600 15600 15600 15600 0
623 20250314 090500 2392880 15600 15630 15630 15600 105
624 20250314 090400 754820 15790 15790 15790 15790 0
625 20250314 090300 754820 15790 15790 15790 15790 15
626 20250314 090200 517970 15790 15670 15800 15670 31
627 20250314 090100 31080 15540 15540 15540 15540 0
628 20250314 090000 31080 15540 15540 15540 15540 2