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

630
042420/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192800,661665210,18090,18090,18090,18090,185
20250314,192700,661665210,18090,18090,18090,18090,0
20250314,192600,661665210,18090,18090,18090,18090,0
20250314,192500,661665210,18090,18090,18090,18090,0
20250314,192400,661665210,18090,18090,18090,18090,0
20250314,192300,661665210,18090,18090,18090,18090,0
20250314,192200,661665210,18090,18090,18090,18090,0
20250314,192100,661665210,18090,18090,18090,18090,0
20250314,192000,661665210,18090,18090,18090,18090,0
20250314,191900,661665210,18090,18090,18090,18090,0
20250314,191800,661665210,18090,18090,18090,18090,0
20250314,191700,661665210,18090,18090,18090,18090,0
20250314,191600,661665210,18090,18090,18090,18090,0
20250314,191500,661665210,18090,18090,18090,18090,0
20250314,191400,661665210,18090,18090,18090,18090,0
20250314,191300,661665210,18090,18090,18090,18090,0
20250314,191200,661665210,18090,18090,18090,18090,0
20250314,191100,661665210,18090,18090,18090,18090,0
20250314,191000,661665210,18090,18090,18090,18090,0
20250314,190900,661665210,18090,18090,18090,18090,0
20250314,190800,661665210,18090,18090,18090,18090,0
20250314,190700,661665210,18090,18090,18090,18090,0
20250314,190600,661665210,18090,18090,18090,18090,0
20250314,190500,661665210,18090,18090,18090,18090,0
20250314,190400,661665210,18090,18090,18090,18090,0
20250314,190300,661665210,18090,18090,18090,18090,0
20250314,190200,661665210,18090,18090,18090,18090,0
20250314,190100,661665210,18090,18090,18090,18090,0
20250314,190000,661665210,18090,18090,18090,18090,0
20250314,185900,661665210,18090,18090,18090,18090,0
20250314,185800,661665210,18090,18090,18090,18090,185
20250314,185700,661665210,18090,18090,18090,18090,0
20250314,185600,661665210,18090,18090,18090,18090,0
20250314,185500,661665210,18090,18090,18090,18090,0
20250314,185400,661665210,18090,18090,18090,18090,0
20250314,185300,661665210,18090,18090,18090,18090,0
20250314,185200,661665210,18090,18090,18090,18090,0
20250314,185100,661665210,18090,18090,18090,18090,0
20250314,185000,661665210,18090,18090,18090,18090,0
20250314,184900,661665210,18090,18090,18090,18090,0
20250314,184800,661665210,18090,18090,18090,18090,0
20250314,184700,661665210,18090,18090,18090,18090,0
20250314,184600,661665210,18090,18090,18090,18090,0
20250314,184500,661665210,18090,18090,18090,18090,0
20250314,184400,661665210,18090,18090,18090,18090,0
20250314,184300,661665210,18090,18090,18090,18090,0
20250314,184200,661665210,18090,18090,18090,18090,0
20250314,184100,661665210,18090,18090,18090,18090,0
20250314,184000,661665210,18090,18090,18090,18090,0
20250314,183900,661665210,18090,18090,18090,18090,0
20250314,183800,661665210,18090,18090,18090,18090,0
20250314,183700,661665210,18090,18090,18090,18090,0
20250314,183600,661665210,18090,18090,18090,18090,0
20250314,183500,661665210,18090,18090,18090,18090,0
20250314,183400,661665210,18090,18090,18090,18090,0
20250314,183300,661665210,18090,18090,18090,18090,0
20250314,183200,661665210,18090,18090,18090,18090,0
20250314,183100,661665210,18090,18090,18090,18090,0
20250314,183000,661665210,18090,18090,18090,18090,0
20250314,182900,661665210,18090,18090,18090,18090,0
20250314,182800,661665210,18090,18090,18090,18090,185
20250314,182700,661665210,18090,18090,18090,18090,0
20250314,182600,661665210,18090,18090,18090,18090,0
20250314,182500,661665210,18090,18090,18090,18090,0
20250314,182400,661665210,18090,18090,18090,18090,0
20250314,182300,661665210,18090,18090,18090,18090,0
20250314,182200,661665210,18090,18090,18090,18090,0
20250314,182100,661665210,18090,18090,18090,18090,0
20250314,182000,661665210,18090,18090,18090,18090,0
20250314,181900,661665210,18090,18090,18090,18090,0
20250314,181800,661665210,18090,18090,18090,18090,0
20250314,181700,661665210,18090,18090,18090,18090,0
20250314,181600,661665210,18090,18090,18090,18090,0
20250314,181500,661665210,18090,18090,18090,18090,0
20250314,181400,661665210,18090,18090,18090,18090,0
20250314,181300,661665210,18090,18090,18090,18090,0
20250314,181200,661665210,18090,18090,18090,18090,0
20250314,181100,661665210,18090,18090,18090,18090,0
20250314,181000,661665210,18090,18090,18090,18090,0
20250314,180900,661665210,18090,18090,18090,18090,0
20250314,180800,661665210,18090,18090,18090,18090,0
20250314,180700,661665210,18090,18090,18090,18090,0
20250314,180600,661665210,18090,18090,18090,18090,0
20250314,180500,661665210,18090,18090,18090,18090,0
20250314,180400,661665210,18090,18090,18090,18090,0
20250314,180300,661665210,18090,18090,18090,18090,0
20250314,180200,661665210,18090,18090,18090,18090,0
20250314,180100,661665210,18090,18090,18090,18090,0
20250314,180000,661665210,18090,18090,18090,18090,0
20250314,175900,661665210,18090,18090,18090,18090,0
20250314,175800,661665210,18090,18090,18090,18090,185
20250314,175700,661665210,18090,18090,18090,18090,0
20250314,175600,661665210,18090,18090,18090,18090,0
20250314,175500,661665210,18090,18090,18090,18090,0
20250314,175400,661665210,18090,18090,18090,18090,0
20250314,175300,661665210,18090,18090,18090,18090,0
20250314,175200,661665210,18090,18090,18090,18090,0
20250314,175100,661665210,18090,18090,18090,18090,0
20250314,175000,661665210,18090,18090,18090,18090,0
20250314,174900,661665210,18090,18090,18090,18090,0
20250314,174800,661665210,18090,18090,18090,18090,0
20250314,174700,661665210,18090,18090,18090,18090,0
20250314,174600,661665210,18090,18090,18090,18090,0
20250314,174500,661665210,18090,18090,18090,18090,0
20250314,174400,661665210,18090,18090,18090,18090,0
20250314,174300,661665210,18090,18090,18090,18090,0
20250314,174200,661665210,18090,18090,18090,18090,0
20250314,174100,661665210,18090,18090,18090,18090,0
20250314,174000,661665210,18090,18090,18090,18090,0
20250314,173900,661665210,18090,18090,18090,18090,0
20250314,173800,661665210,18090,18090,18090,18090,0
20250314,173700,661665210,18090,18090,18090,18090,0
20250314,173600,661665210,18090,18090,18090,18090,0
20250314,173500,661665210,18090,18090,18090,18090,0
20250314,173400,661665210,18090,18090,18090,18090,0
20250314,173300,661665210,18090,18090,18090,18090,0
20250314,173200,661665210,18090,18090,18090,18090,0
20250314,173100,661665210,18090,18090,18090,18090,0
20250314,173000,661665210,18090,18090,18090,18090,0
20250314,172900,661665210,18090,18090,18090,18090,0
20250314,172800,661665210,18090,18090,18090,18090,185
20250314,172700,661665210,18090,18090,18090,18090,0
20250314,172600,661665210,18090,18090,18090,18090,0
20250314,172500,661665210,18090,18090,18090,18090,0
20250314,172400,661665210,18090,18090,18090,18090,0
20250314,172300,661665210,18090,18090,18090,18090,0
20250314,172200,661665210,18090,18090,18090,18090,0
20250314,172100,661665210,18090,18090,18090,18090,0
20250314,172000,661665210,18090,18090,18090,18090,0
20250314,171900,661665210,18090,18090,18090,18090,0
20250314,171800,661665210,18090,18090,18090,18090,0
20250314,171700,661665210,18090,18090,18090,18090,0
20250314,171600,661665210,18090,18090,18090,18090,0
20250314,171500,661665210,18090,18090,18090,18090,0
20250314,171400,661665210,18090,18090,18090,18090,0
20250314,171300,661665210,18090,18090,18090,18090,0
20250314,171200,661665210,18090,18090,18090,18090,0
20250314,171100,661665210,18090,18090,18090,18090,0
20250314,171000,661665210,18090,18090,18090,18090,0
20250314,170900,661665210,18090,18090,18090,18090,0
20250314,170800,661665210,18090,18090,18090,18090,0
20250314,170700,661665210,18090,18090,18090,18090,0
20250314,170600,661665210,18090,18090,18090,18090,0
20250314,170500,661665210,18090,18090,18090,18090,0
20250314,170400,661665210,18090,18090,18090,18090,0
20250314,170300,661665210,18090,18090,18090,18090,0
20250314,170200,661665210,18090,18090,18090,18090,0
20250314,170100,661665210,18090,18090,18090,18090,0
20250314,170000,661665210,18090,18090,18090,18090,0
20250314,165900,661665210,18090,18090,18090,18090,0
20250314,165800,661665210,18090,18090,18090,18090,185
20250314,165700,661665210,18090,18090,18090,18090,0
20250314,165600,661665210,18090,18090,18090,18090,0
20250314,165500,661665210,18090,18090,18090,18090,0
20250314,165400,661665210,18090,18090,18090,18090,0
20250314,165300,661665210,18090,18090,18090,18090,0
20250314,165200,661665210,18090,18090,18090,18090,0
20250314,165100,661665210,18090,18090,18090,18090,0
20250314,165000,661665210,18090,18090,18090,18090,0
20250314,164900,661665210,18090,18090,18090,18090,0
20250314,164800,661665210,18090,18090,18090,18090,0
20250314,164700,661665210,18090,18090,18090,18090,0
20250314,164600,661665210,18090,18090,18090,18090,0
20250314,164500,661665210,18090,18090,18090,18090,0
20250314,164400,661665210,18090,18090,18090,18090,0
20250314,164300,661665210,18090,18090,18090,18090,0
20250314,164200,661665210,18090,18090,18090,18090,0
20250314,164100,661665210,18090,18090,18090,18090,0
20250314,164000,661665210,18090,18090,18090,18090,0
20250314,163900,661665210,18090,18090,18090,18090,0
20250314,163800,661665210,18090,18090,18090,18090,0
20250314,163700,661665210,18090,18090,18090,18090,0
20250314,163600,661665210,18090,18090,18090,18090,0
20250314,163500,661665210,18090,18090,18090,18090,0
20250314,163400,661665210,18090,18090,18090,18090,0
20250314,163300,661665210,18090,18090,18090,18090,0
20250314,163200,661665210,18090,18090,18090,18090,0
20250314,163100,661665210,18090,18090,18090,18090,0
20250314,163000,661665210,18090,18090,18090,18090,0
20250314,162900,661665210,18090,18090,18090,18090,0
20250314,162800,661665210,18090,18090,18090,18090,185
20250314,162700,661665210,18090,18090,18090,18090,0
20250314,162600,661665210,18090,18090,18090,18090,0
20250314,162500,661665210,18090,18090,18090,18090,0
20250314,162400,661665210,18090,18090,18090,18090,0
20250314,162300,661665210,18090,18090,18090,18090,0
20250314,162200,661665210,18090,18090,18090,18090,0
20250314,162100,661665210,18090,18090,18090,18090,0
20250314,162000,661665210,18090,18090,18090,18090,0
20250314,161900,661665210,18090,18090,18090,18090,0
20250314,161800,661665210,18090,18090,18090,18090,0
20250314,161700,661665210,18090,18090,18090,18090,0
20250314,161600,661665210,18090,18090,18090,18090,0
20250314,161500,661665210,18090,18090,18090,18090,0
20250314,161400,661665210,18090,18090,18090,18090,0
20250314,161300,661665210,18090,18090,18090,18090,0
20250314,161200,661665210,18090,18090,18090,18090,0
20250314,161100,661665210,18090,18090,18090,18090,0
20250314,161000,661665210,18090,18090,18090,18090,0
20250314,160900,661665210,18090,18090,18090,18090,0
20250314,160800,661665210,18090,18090,18090,18090,0
20250314,160700,661665210,18090,18090,18090,18090,0
20250314,160600,661665210,18090,18090,18090,18090,0
20250314,160500,661665210,18090,18090,18090,18090,0
20250314,160400,661665210,18090,18090,18090,18090,0
20250314,160300,661665210,18090,18090,18090,18090,0
20250314,160200,661665210,18090,18090,18090,18090,0
20250314,160100,661665210,18090,18090,18090,18090,0
20250314,160000,661665210,18090,18090,18090,18090,0
20250314,155900,661665210,18090,18090,18090,18090,0
20250314,155800,661665210,18090,18090,18090,18090,185
20250314,155700,661665210,18090,18090,18090,18090,0
20250314,155600,661665210,18090,18090,18090,18090,0
20250314,155500,661665210,18090,18090,18090,18090,0
20250314,155400,661665210,18090,18090,18090,18090,0
20250314,155300,661665210,18090,18090,18090,18090,0
20250314,155200,661665210,18090,18090,18090,18090,0
20250314,155100,661665210,18090,18090,18090,18090,0
20250314,155000,661665210,18090,18090,18090,18090,0
20250314,154900,661665210,18090,18090,18090,18090,0
20250314,154800,661665210,18090,18090,18090,18090,0
20250314,154700,661665210,18090,18090,18090,18090,0
20250314,154600,661665210,18090,18090,18090,18090,0
20250314,154500,661665210,18090,18090,18090,18090,0
20250314,154400,661665210,18090,18090,18090,18090,0
20250314,154300,661665210,18090,18090,18090,18090,0
20250314,154200,661665210,18090,18090,18090,18090,0
20250314,154100,661665210,18090,18090,18090,18090,0
20250314,154000,661665210,18090,18090,18090,18090,0
20250314,153900,661665210,18090,18090,18090,18090,0
20250314,153800,661665210,18090,18090,18090,18090,0
20250314,153700,661665210,18090,18090,18090,18090,0
20250314,153600,661665210,18090,18090,18090,18090,0
20250314,153500,661665210,18090,18090,18090,18090,0
20250314,153400,661665210,18090,18090,18090,18090,0
20250314,153300,661665210,18090,18090,18090,18090,0
20250314,153200,661665210,18090,18090,18090,18090,0
20250314,153100,661665210,18090,18090,18090,18090,0
20250314,153000,661665210,18090,18090,18090,18090,185
20250314,152900,658318560,18100,18100,18100,18100,0
20250314,152800,658318560,18100,18100,18100,18100,0
20250314,152700,658318560,18100,18100,18100,18100,0
20250314,152600,658318560,18100,18100,18100,18100,0
20250314,152500,658318560,18100,18100,18100,18100,0
20250314,152400,658318560,18100,18100,18100,18100,0
20250314,152300,658318560,18100,18100,18100,18100,0
20250314,152200,658318560,18100,18100,18100,18100,0
20250314,152100,658318560,18100,18100,18100,18100,0
20250314,152000,658318560,18100,18100,18100,18100,0
20250314,151900,658318560,18100,18100,18100,18100,6
20250314,151800,658209960,18100,18080,18100,18080,553
20250314,151700,648203320,18070,18070,18070,18070,89
20250314,151600,646595090,18000,18000,18000,18000,0
20250314,151500,646595090,18000,18040,18040,17990,7
20250314,151400,646468950,18070,18070,18070,18070,0
20250314,151300,646468950,18070,18040,18070,18040,2
20250314,151200,646432840,18070,18070,18070,18070,9
20250314,151100,646270210,18070,18070,18070,18070,0
20250314,151000,646270210,18070,18070,18070,18070,0
20250314,150900,646270210,18070,18070,18070,18070,13
20250314,150800,646035300,18090,18090,18090,18090,0
20250314,150700,646035300,18090,18090,18090,18090,0
20250314,150600,646035300,18090,18090,18090,18090,0
20250314,150500,646035300,18090,18090,18090,18090,0
20250314,150400,646035300,18090,18090,18090,18090,0
20250314,150300,646035300,18090,18090,18090,18090,5
20250314,150200,645944850,18060,18060,18060,18060,0
20250314,150100,645944850,18060,18060,18060,18060,0
20250314,150000,645944850,18060,18060,18060,18060,0
20250314,145900,645944850,18060,18060,18060,18060,15
20250314,145800,645673950,18100,18110,18110,18100,4
20250314,145700,645601520,18110,18100,18110,18100,129
20250314,145600,643266430,18060,18060,18060,18060,43
20250314,145500,642489850,18000,18000,18000,18000,0
20250314,145400,642489850,18000,18000,18000,18000,0
20250314,145300,642489850,18000,18000,18000,18000,1
20250314,145200,642471850,17980,17980,17980,17980,0
20250314,145100,642471850,17980,17980,17980,17980,0
20250314,145000,642471850,17980,17980,17980,17980,0
20250314,144900,642471850,17980,17980,17980,17980,0
20250314,144800,642471850,17980,17980,17980,17980,0
20250314,144700,642471850,17980,17980,17980,17980,0
20250314,144600,642471850,17980,17980,17980,17980,1
20250314,144500,642453870,17970,17970,17970,17970,0
20250314,144400,642453870,17970,17970,17970,17970,0
20250314,144300,642453870,17970,17970,17970,17970,12
20250314,144200,642238230,17970,17990,17990,17970,550
20250314,144100,632351070,17990,18020,18020,17990,260
20250314,144000,627669500,18020,18030,18030,18020,157
20250314,143900,624839480,18080,18080,18080,18080,300
20250314,143800,619415480,18050,18050,18050,18050,0
20250314,143700,619415480,18050,18050,18050,18050,0
20250314,143600,619415480,18050,18030,18050,18030,100
20250314,143500,617611840,18030,18030,18030,18030,117
20250314,143400,615502330,18070,18070,18070,18070,0
20250314,143300,615502330,18070,18070,18070,18070,23
20250314,143200,615086720,18070,18090,18090,18070,315
20250314,143100,609391580,18080,18080,18080,18080,30
20250314,143000,608849180,18110,18110,18110,18110,0
20250314,142900,608849180,18110,18110,18110,18110,1
20250314,142800,608831070,18090,18090,18090,18090,0
20250314,142700,608831070,18090,18090,18090,18090,1
20250314,142600,608812980,18090,18090,18100,18090,25
20250314,142500,608360700,18080,18080,18080,18080,0
20250314,142400,608360700,18080,18080,18080,18080,0
20250314,142300,608360700,18080,18080,18080,18080,0
20250314,142200,608360700,18080,18080,18080,18080,0
20250314,142100,608360700,18080,18080,18080,18080,2
20250314,142000,608324540,18080,18080,18080,18080,30
20250314,141900,607782140,18040,18040,18040,18040,2
20250314,141800,607746060,18040,18140,18160,18040,60
20250314,141700,606657990,18140,18130,18140,18130,131
20250314,141600,604281970,18130,18120,18130,18120,18
20250314,141500,603955700,18130,18130,18130,18130,0
20250314,141400,603955700,18130,18110,18130,18110,20
20250314,141300,603593240,18100,18080,18100,18080,35
20250314,141200,602959970,18070,18070,18070,18070,0
20250314,141100,602959970,18070,18070,18070,18070,0
20250314,141000,602959970,18070,18030,18070,18030,105
20250314,140900,601065870,18020,18020,18020,18020,0
20250314,140800,601065870,18020,18020,18020,18020,43
20250314,140700,600291010,18010,18010,18010,18010,81
20250314,140600,598832200,18010,18010,18010,18010,0
20250314,140500,598832200,18010,18010,18010,18010,52
20250314,140400,597895680,18010,18010,18010,18010,0
20250314,140300,597895680,18010,18010,18010,18010,0
20250314,140200,597895680,18010,18000,18010,18000,28
20250314,140100,597391540,18000,18000,18000,18000,4
20250314,140000,597319540,17980,17980,17980,17980,0
20250314,135900,597319540,17980,17990,17990,17980,2
20250314,135800,597283570,17980,17980,17980,17980,0
20250314,135700,597283570,17980,17980,17980,17980,0
20250314,135600,597283570,17980,17980,17980,17980,100
20250314,135500,595485570,17980,17980,17980,17980,17
20250314,135400,595179910,17980,17980,17980,17980,0
20250314,135300,595179910,17980,17980,17980,17980,0
20250314,135200,595179910,17980,17980,17980,17980,1
20250314,135100,595161930,18000,18000,18000,18000,0
20250314,135000,595161930,18000,18000,18000,18000,0
20250314,134900,595161930,18000,18000,18000,18000,55
20250314,134800,594171930,18000,18000,18000,18000,46
20250314,134700,593343930,18000,18000,18000,18000,3
20250314,134600,593289930,18020,18020,18020,18020,0
20250314,134500,593289930,18020,18020,18020,18020,259
20250314,134400,588622750,18010,18010,18010,18000,554
20250314,134300,578646760,18010,18010,18010,18010,0
20250314,134200,578646760,18010,18010,18010,18010,1
20250314,134100,578628750,18030,18030,18030,18030,1
20250314,134000,578610720,18010,18010,18010,18010,0
20250314,133900,578610720,18010,18010,18010,18010,0
20250314,133800,578610720,18010,18010,18010,18010,0
20250314,133700,578610720,18010,18010,18010,18010,1
20250314,133600,578592710,18010,18010,18010,18010,0
20250314,133500,578592710,18010,18010,18010,18000,20
20250314,133400,578232600,18030,18040,18040,18030,444
20250314,133300,570226800,18040,18040,18040,18040,0
20250314,133200,570226800,18040,18040,18040,18040,0
20250314,133100,570226800,18040,18040,18040,18040,0
20250314,133000,570226800,18040,18040,18040,18040,3
20250314,132900,570172680,18060,18060,18060,18060,0
20250314,132800,570172680,18060,18090,18090,18060,177
20250314,132700,566971760,18130,18100,18130,18100,227
20250314,132600,562857450,18060,18050,18090,18050,202
20250314,132500,559207480,18020,18010,18020,18010,7
20250314,132400,559081400,18050,18030,18050,18030,500
20250314,132300,550059410,18000,18000,18000,18000,40
20250314,132200,549339410,18000,18010,18030,18000,304
20250314,132100,543859610,18020,18020,18020,18020,0
20250314,132000,543859610,18020,18000,18020,18000,165
20250314,131900,540887670,17990,17990,17990,17990,4
20250314,131800,540815710,17990,17980,17990,17980,68
20250314,131700,539592880,17970,17970,17970,17970,0
20250314,131600,539592880,17970,17970,17970,17970,0
20250314,131500,539592880,17970,17970,17970,17970,1
20250314,131400,539574910,17960,17960,17960,17960,0
20250314,131300,539574910,17960,17960,17960,17960,0
20250314,131200,539574910,17960,17960,17960,17960,114
20250314,131100,537527470,17960,17960,17960,17960,0
20250314,131000,537527470,17960,17960,17960,17960,0
20250314,130900,537527470,17960,17960,17960,17960,0
20250314,130800,537527470,17960,17960,17960,17960,351
20250314,130700,531223510,17970,17970,17970,17970,5
20250314,130600,531133660,17960,17960,17960,17960,5
20250314,130500,531043860,17970,17970,17970,17970,0
20250314,130400,531043860,17970,17960,17970,17960,94
20250314,130300,529355380,17950,17950,17950,17950,4
20250314,130200,529283580,17940,17940,17940,17940,31
20250314,130100,528727440,17950,17950,17950,17950,0
20250314,130000,528727440,17950,17920,17950,17920,61
20250314,125900,527632520,17920,17920,17920,17920,115
20250314,125800,525571720,17910,17940,17940,17910,201
20250314,125700,521970540,17930,17920,17930,17920,2
20250314,125600,521934690,17930,17910,17930,17910,93
20250314,125500,520268660,17890,17890,17890,17890,0
20250314,125400,520268660,17890,17890,17890,17890,0
20250314,125300,520268660,17890,17870,17890,17870,12
20250314,125200,520054010,17890,17890,17890,17890,26
20250314,125100,519588870,17870,17860,17870,17860,213
20250314,125000,515783730,17850,17850,17850,17850,0
20250314,124900,515783730,17850,17850,17850,17850,0
20250314,124800,515783730,17850,17850,17850,17850,0
20250314,124700,515783730,17850,17850,17850,17850,1
20250314,124600,515765880,17850,17850,17850,17850,0
20250314,124500,515765880,17850,17850,17850,17850,1
20250314,124400,515748030,17860,17860,17860,17850,201
20250314,124300,512159740,17860,17860,17860,17860,0
20250314,124200,512159740,17860,17860,17860,17860,227
20250314,124100,508105520,17860,17860,17860,17860,1
20250314,124000,508087660,17870,17870,17870,17870,22
20250314,123900,507694520,17860,17860,17860,17860,1
20250314,123800,507676660,17860,17860,17860,17860,1
20250314,123700,507658800,17850,17850,17850,17850,0
20250314,123600,507658800,17850,17850,17850,17850,0
20250314,123500,507658800,17850,17850,17850,17850,1
20250314,123400,507640950,17800,17800,17800,17800,0
20250314,123300,507640950,17800,17810,17810,17800,119
20250314,123200,505522050,17850,17850,17850,17850,0
20250314,123100,505522050,17850,17850,17850,17850,3
20250314,123000,505468500,17850,17850,17850,17850,0
20250314,122900,505468500,17850,17850,17850,17850,0
20250314,122800,505468500,17850,17850,17850,17850,25
20250314,122700,505022250,17850,17850,17850,17850,0
20250314,122600,505022250,17850,17850,17850,17850,0
20250314,122500,505022250,17850,17850,17850,17850,0
20250314,122400,505022250,17850,17850,17850,17850,0
20250314,122300,505022250,17850,17850,17850,17850,0
20250314,122200,505022250,17850,17850,17850,17850,1
20250314,122100,505004400,17850,17850,17850,17850,0
20250314,122000,505004400,17850,17850,17850,17850,0
20250314,121900,505004400,17850,17850,17850,17850,0
20250314,121800,505004400,17850,17850,17850,17850,0
20250314,121700,505004400,17850,17850,17850,17850,1
20250314,121600,504986550,17870,17870,17870,17870,0
20250314,121500,504986550,17870,17870,17870,17870,0
20250314,121400,504986550,17870,17870,17870,17870,0
20250314,121300,504986550,17870,17870,17870,17870,0
20250314,121200,504986550,17870,17870,17870,17870,0
20250314,121100,504986550,17870,17870,17870,17870,0
20250314,121000,504986550,17870,17870,17870,17870,1
20250314,120900,504968680,17870,17870,17870,17870,0
20250314,120800,504968680,17870,17870,17870,17870,0
20250314,120700,504968680,17870,17870,17870,17870,1
20250314,120600,504950810,17840,17840,17840,17840,64
20250314,120500,503809050,17870,17860,17870,17860,79
20250314,120400,502398100,17830,17820,17830,17820,713
20250314,120300,489690050,17810,17810,17810,17810,1
20250314,120200,489672240,17820,17820,17820,17820,0
20250314,120100,489672240,17820,17820,17820,17820,50
20250314,120000,488781240,17810,17810,17810,17810,0
20250314,115900,488781240,17810,17820,17820,17810,121
20250314,115800,486626000,17820,17840,17840,17820,245
20250314,115700,482259880,17860,17860,17860,17860,28
20250314,115600,481759800,17910,17910,17910,17910,0
20250314,115500,481759800,17910,17880,17910,17880,300
20250314,115400,476388030,17900,17900,17900,17900,50
20250314,115300,475493030,17910,17910,17910,17910,0
20250314,115200,475493030,17910,17910,17910,17910,0
20250314,115100,475493030,17910,17910,17910,17910,10
20250314,115000,475313930,17910,17910,17910,17910,0
20250314,114900,475313930,17910,17910,17910,17910,0
20250314,114800,475313930,17910,17910,17910,17910,0
20250314,114700,475313930,17910,17910,17910,17910,0
20250314,114600,475313930,17910,17910,17910,17910,0
20250314,114500,475313930,17910,17910,17910,17910,0
20250314,114400,475313930,17910,17930,17930,17910,39
20250314,114300,474615030,17930,17930,17930,17930,5
20250314,114200,474525380,17920,17920,17920,17920,1
20250314,114100,474507460,17920,17920,17920,17920,0
20250314,114000,474507460,17920,17920,17920,17920,0
20250314,113900,474507460,17920,17920,17920,17920,0
20250314,113800,474507460,17920,17920,17920,17920,0
20250314,113700,474507460,17920,17920,17920,17920,13
20250314,113600,474274500,17950,17950,17950,17950,0
20250314,113500,474274500,17950,17940,17950,17940,5
20250314,113400,474184770,17950,17950,17950,17950,0
20250314,113300,474184770,17950,17950,17950,17950,4
20250314,113200,474112970,17940,17930,17940,17920,15
20250314,113100,473843990,17930,17930,17930,17930,0
20250314,113000,473843990,17930,17930,17930,17930,4
20250314,112900,473772270,17920,17920,17920,17920,0
20250314,112800,473772270,17920,17920,17920,17920,0
20250314,112700,473772270,17920,17920,17920,17920,5
20250314,112600,473682670,17910,17910,17910,17910,2
20250314,112500,473646850,17920,17920,17920,17920,29
20250314,112400,473127170,17920,17910,17920,17910,46
20250314,112300,472303110,17910,17910,17910,17910,60
20250314,112200,471228510,17910,17910,17910,17910,2
20250314,112100,471192690,17900,17900,17900,17900,253
20250314,112000,466663990,17880,17870,17880,17870,2
20250314,111900,466628240,17860,17860,17860,17860,87
20250314,111800,465074420,17860,17860,17860,17860,0
20250314,111700,465074420,17860,17880,17880,17860,712
20250314,111600,452354350,17880,17880,17880,17880,0
20250314,111500,452354350,17880,17880,17880,17880,0
20250314,111400,452354350,17880,17880,17880,17880,0
20250314,111300,452354350,17880,17880,17880,17880,1
20250314,111200,452336470,17880,17880,17880,17880,103
20250314,111100,450494830,17890,17890,17890,17890,1
20250314,111000,450476940,17870,17890,17890,17870,122
20250314,110900,448294380,17860,17860,17860,17860,313
20250314,110800,442704200,17820,17820,17820,17820,2
20250314,110700,442668560,17820,17850,17850,17820,100
20250314,110600,440885830,17860,17860,17860,17860,0
20250314,110500,440885830,17860,17860,17860,17860,0
20250314,110400,440885830,17860,17890,17890,17860,337
20250314,110300,434864110,17890,17900,17900,17890,386
20250314,110200,427957550,17900,17900,17900,17900,0
20250314,110100,427957550,17900,17950,17950,17900,328
20250314,110000,422082340,17950,17960,17960,17950,30
20250314,105900,421543560,17960,17970,17970,17960,111
20250314,105800,419549510,17980,17980,17980,17980,89
20250314,105700,417949290,17980,17980,17980,17980,2
20250314,105600,417913330,17980,17980,17980,17980,2
20250314,105500,417877370,17990,17990,17990,17990,1
20250314,105400,417859380,17990,17990,17990,17990,118
20250314,105300,415736560,17990,18000,18000,17990,346
20250314,105200,409509140,18000,17980,18000,17980,130
20250314,105100,407169200,17980,17990,17990,17980,180
20250314,105000,403931800,17990,18000,18000,17990,25
20250314,104900,403482020,18000,18000,18000,18000,0
20250314,104800,403482020,18000,18000,18000,18000,10
20250314,104700,403302020,18000,17990,18000,17990,291
20250314,104600,398065020,18000,18000,18000,18000,9
20250314,104500,397903020,18000,18000,18000,18000,0
20250314,104400,397903020,18000,18010,18010,18000,175
20250314,104300,394751470,18020,18020,18030,18020,270
20250314,104200,389885280,18010,18010,18020,18010,310
20250314,104100,384301090,18020,18000,18020,17980,468
20250314,104000,375876470,17960,17960,17960,17960,0
20250314,103900,375876470,17960,18000,18000,17960,8
20250314,103800,375732670,18000,17990,18000,17990,2
20250314,103700,375696680,17980,17980,17980,17980,1
20250314,103600,375678700,18020,17990,18020,17980,1794
20250314,103500,343382880,17980,17920,17980,17900,765
20250314,103400,329653100,17920,17920,17920,17920,10
20250314,103300,329473900,17920,17920,17920,17920,39
20250314,103200,328775020,17920,17860,17920,17860,42
20250314,103100,328022470,17910,17880,17910,17880,370
20250314,103000,321400240,17850,17850,17850,17850,0
20250314,102900,321400240,17850,17850,17850,17850,0
20250314,102800,321400240,17850,17870,17870,17850,146
20250314,102700,318791280,17860,17860,17860,17860,6
20250314,102600,318684120,17870,17860,17870,17860,150
20250314,102500,316003940,17850,17850,17850,17850,27
20250314,102400,315521990,17850,17840,17850,17840,43
20250314,102300,314754650,17840,17840,17840,17840,10
20250314,102200,314576250,17830,17830,17830,17830,1
20250314,102100,314558420,17830,17830,17830,17830,3
20250314,102000,314504930,17810,17810,17810,17810,9
20250314,101900,314344640,17790,17790,17790,17790,59
20250314,101800,313295030,17790,17790,17790,17790,0
20250314,101700,313295030,17790,17790,17790,17790,45
20250314,101600,312494480,17790,17840,17840,17790,586
20250314,101500,302054620,17840,17840,17840,17840,0
20250314,101400,302054620,17840,17840,17840,17840,0
20250314,101300,302054620,17840,17840,17840,17840,0
20250314,101200,302054620,17840,17840,17840,17840,0
20250314,101100,302054620,17840,17840,17840,17840,0
20250314,101000,302054620,17840,17870,17870,17840,356
20250314,100900,295699320,17870,17870,17870,17870,0
20250314,100800,295699320,17870,17870,17890,17840,149
20250314,100700,293035690,17840,17840,17840,17840,19
20250314,100600,292696730,17830,17840,17840,17830,470
20250314,100500,284313930,17840,17840,17840,17840,0
20250314,100400,284313930,17840,17840,17840,17840,0
20250314,100300,284313930,17840,17840,17840,17840,167
20250314,100200,281334650,17840,17880,17880,17840,243
20250314,100100,276993270,17890,17890,17890,17890,1
20250314,100000,276975380,17870,17870,17910,17870,191
20250314,095900,273555070,17860,17830,17860,17830,169
20250314,095800,270540250,17830,17840,17840,17830,194
20250314,095700,267081110,17860,17880,17880,17860,152
20250314,095600,264365020,17900,17900,17900,17900,1
20250314,095500,264347120,17900,17900,17900,17900,71
20250314,095400,263076220,17920,17880,17920,17880,360
20250314,095300,256629420,17870,17830,17870,17830,376
20250314,095200,249915110,17820,17780,17820,17780,369
20250314,095100,243340290,17780,17770,17780,17770,26
20250314,095000,242878260,17770,17770,17770,17770,24
20250314,094900,242451780,17740,17740,17740,17740,1
20250314,094800,242434040,17740,17740,17740,17740,1
20250314,094700,242416300,17770,17790,17790,17770,403
20250314,094600,235251430,17800,17800,17800,17800,2
20250314,094500,235215830,17790,17820,17820,17790,256
20250314,094400,230656350,17820,17810,17820,17810,130
20250314,094300,228340150,17800,17810,17810,17800,77
20250314,094200,226969530,17820,17820,17850,17820,102
20250314,094100,225148920,17840,17810,17850,17810,567
20250314,094000,215032360,17800,17720,17800,17720,222
20250314,093900,211085620,17740,17750,17770,17690,456
20250314,093800,202994000,17750,17690,17750,17690,3552
20250314,093700,140097260,17670,17680,17690,17670,440
20250314,093600,132317660,17680,17680,17680,17680,625
20250314,093500,121267660,17680,17680,17690,17680,528
20250314,093400,111931670,17680,17650,17680,17650,197
20250314,093300,108448740,17670,17670,17670,17670,2
20250314,093200,108413400,17670,17670,17670,17670,21
20250314,093100,108042330,17650,17650,17650,17650,21
20250314,093000,107671680,17680,17680,17680,17680,0
20250314,092900,107671680,17680,17680,17680,17650,35
20250314,092800,107053570,17680,17680,17680,17680,0
20250314,092700,107053570,17680,17680,17680,17680,200
20250314,092600,103517570,17670,17670,17680,17670,135
20250314,092500,101131170,17630,17670,17670,17630,256
20250314,092400,96608210,17670,17670,17680,17670,291
20250314,092300,91463580,17680,17680,17680,17680,0
20250314,092200,91463580,17680,17680,17680,17680,0
20250314,092100,91463580,17680,17640,17680,17640,200
20250314,092000,87928030,17620,17620,17620,17620,75
20250314,091900,86606530,17620,17640,17640,17620,38
20250314,091800,85936950,17650,17650,17650,17650,6
20250314,091700,85831050,17650,17650,17650,17650,2
20250314,091600,85795750,17640,17640,17640,17640,2
20250314,091500,85760470,17670,17670,17680,17670,153
20250314,091400,83055570,17670,17600,17670,17550,1159
20250314,091300,62623540,17550,17600,17600,17530,145
20250314,091200,60077750,17600,17540,17600,17540,381
20250314,091100,53372790,17590,17590,17590,17590,0
20250314,091000,53372790,17590,17590,17590,17590,1
20250314,090900,53355200,17540,17540,17540,17540,1
20250314,090800,53337660,17530,17530,17530,17530,180
20250314,090700,50182260,17530,17530,17530,17530,46
20250314,090600,49375880,17530,17530,17530,17530,270
20250314,090500,44642780,17620,17620,17620,17620,0
20250314,090400,44642780,17620,17610,17620,17610,227
20250314,090300,40643610,17590,17620,17620,17590,531
20250314,090200,31295470,17610,17580,17610,17580,98
20250314,090100,29571420,17570,17470,17570,17470,1141
20250314,090000,9604040,17460,17430,17460,17430,551
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 192800 661665210 18090 18090 18090 18090 185
3 20250314 192700 661665210 18090 18090 18090 18090 0
4 20250314 192600 661665210 18090 18090 18090 18090 0
5 20250314 192500 661665210 18090 18090 18090 18090 0
6 20250314 192400 661665210 18090 18090 18090 18090 0
7 20250314 192300 661665210 18090 18090 18090 18090 0
8 20250314 192200 661665210 18090 18090 18090 18090 0
9 20250314 192100 661665210 18090 18090 18090 18090 0
10 20250314 192000 661665210 18090 18090 18090 18090 0
11 20250314 191900 661665210 18090 18090 18090 18090 0
12 20250314 191800 661665210 18090 18090 18090 18090 0
13 20250314 191700 661665210 18090 18090 18090 18090 0
14 20250314 191600 661665210 18090 18090 18090 18090 0
15 20250314 191500 661665210 18090 18090 18090 18090 0
16 20250314 191400 661665210 18090 18090 18090 18090 0
17 20250314 191300 661665210 18090 18090 18090 18090 0
18 20250314 191200 661665210 18090 18090 18090 18090 0
19 20250314 191100 661665210 18090 18090 18090 18090 0
20 20250314 191000 661665210 18090 18090 18090 18090 0
21 20250314 190900 661665210 18090 18090 18090 18090 0
22 20250314 190800 661665210 18090 18090 18090 18090 0
23 20250314 190700 661665210 18090 18090 18090 18090 0
24 20250314 190600 661665210 18090 18090 18090 18090 0
25 20250314 190500 661665210 18090 18090 18090 18090 0
26 20250314 190400 661665210 18090 18090 18090 18090 0
27 20250314 190300 661665210 18090 18090 18090 18090 0
28 20250314 190200 661665210 18090 18090 18090 18090 0
29 20250314 190100 661665210 18090 18090 18090 18090 0
30 20250314 190000 661665210 18090 18090 18090 18090 0
31 20250314 185900 661665210 18090 18090 18090 18090 0
32 20250314 185800 661665210 18090 18090 18090 18090 185
33 20250314 185700 661665210 18090 18090 18090 18090 0
34 20250314 185600 661665210 18090 18090 18090 18090 0
35 20250314 185500 661665210 18090 18090 18090 18090 0
36 20250314 185400 661665210 18090 18090 18090 18090 0
37 20250314 185300 661665210 18090 18090 18090 18090 0
38 20250314 185200 661665210 18090 18090 18090 18090 0
39 20250314 185100 661665210 18090 18090 18090 18090 0
40 20250314 185000 661665210 18090 18090 18090 18090 0
41 20250314 184900 661665210 18090 18090 18090 18090 0
42 20250314 184800 661665210 18090 18090 18090 18090 0
43 20250314 184700 661665210 18090 18090 18090 18090 0
44 20250314 184600 661665210 18090 18090 18090 18090 0
45 20250314 184500 661665210 18090 18090 18090 18090 0
46 20250314 184400 661665210 18090 18090 18090 18090 0
47 20250314 184300 661665210 18090 18090 18090 18090 0
48 20250314 184200 661665210 18090 18090 18090 18090 0
49 20250314 184100 661665210 18090 18090 18090 18090 0
50 20250314 184000 661665210 18090 18090 18090 18090 0
51 20250314 183900 661665210 18090 18090 18090 18090 0
52 20250314 183800 661665210 18090 18090 18090 18090 0
53 20250314 183700 661665210 18090 18090 18090 18090 0
54 20250314 183600 661665210 18090 18090 18090 18090 0
55 20250314 183500 661665210 18090 18090 18090 18090 0
56 20250314 183400 661665210 18090 18090 18090 18090 0
57 20250314 183300 661665210 18090 18090 18090 18090 0
58 20250314 183200 661665210 18090 18090 18090 18090 0
59 20250314 183100 661665210 18090 18090 18090 18090 0
60 20250314 183000 661665210 18090 18090 18090 18090 0
61 20250314 182900 661665210 18090 18090 18090 18090 0
62 20250314 182800 661665210 18090 18090 18090 18090 185
63 20250314 182700 661665210 18090 18090 18090 18090 0
64 20250314 182600 661665210 18090 18090 18090 18090 0
65 20250314 182500 661665210 18090 18090 18090 18090 0
66 20250314 182400 661665210 18090 18090 18090 18090 0
67 20250314 182300 661665210 18090 18090 18090 18090 0
68 20250314 182200 661665210 18090 18090 18090 18090 0
69 20250314 182100 661665210 18090 18090 18090 18090 0
70 20250314 182000 661665210 18090 18090 18090 18090 0
71 20250314 181900 661665210 18090 18090 18090 18090 0
72 20250314 181800 661665210 18090 18090 18090 18090 0
73 20250314 181700 661665210 18090 18090 18090 18090 0
74 20250314 181600 661665210 18090 18090 18090 18090 0
75 20250314 181500 661665210 18090 18090 18090 18090 0
76 20250314 181400 661665210 18090 18090 18090 18090 0
77 20250314 181300 661665210 18090 18090 18090 18090 0
78 20250314 181200 661665210 18090 18090 18090 18090 0
79 20250314 181100 661665210 18090 18090 18090 18090 0
80 20250314 181000 661665210 18090 18090 18090 18090 0
81 20250314 180900 661665210 18090 18090 18090 18090 0
82 20250314 180800 661665210 18090 18090 18090 18090 0
83 20250314 180700 661665210 18090 18090 18090 18090 0
84 20250314 180600 661665210 18090 18090 18090 18090 0
85 20250314 180500 661665210 18090 18090 18090 18090 0
86 20250314 180400 661665210 18090 18090 18090 18090 0
87 20250314 180300 661665210 18090 18090 18090 18090 0
88 20250314 180200 661665210 18090 18090 18090 18090 0
89 20250314 180100 661665210 18090 18090 18090 18090 0
90 20250314 180000 661665210 18090 18090 18090 18090 0
91 20250314 175900 661665210 18090 18090 18090 18090 0
92 20250314 175800 661665210 18090 18090 18090 18090 185
93 20250314 175700 661665210 18090 18090 18090 18090 0
94 20250314 175600 661665210 18090 18090 18090 18090 0
95 20250314 175500 661665210 18090 18090 18090 18090 0
96 20250314 175400 661665210 18090 18090 18090 18090 0
97 20250314 175300 661665210 18090 18090 18090 18090 0
98 20250314 175200 661665210 18090 18090 18090 18090 0
99 20250314 175100 661665210 18090 18090 18090 18090 0
100 20250314 175000 661665210 18090 18090 18090 18090 0
101 20250314 174900 661665210 18090 18090 18090 18090 0
102 20250314 174800 661665210 18090 18090 18090 18090 0
103 20250314 174700 661665210 18090 18090 18090 18090 0
104 20250314 174600 661665210 18090 18090 18090 18090 0
105 20250314 174500 661665210 18090 18090 18090 18090 0
106 20250314 174400 661665210 18090 18090 18090 18090 0
107 20250314 174300 661665210 18090 18090 18090 18090 0
108 20250314 174200 661665210 18090 18090 18090 18090 0
109 20250314 174100 661665210 18090 18090 18090 18090 0
110 20250314 174000 661665210 18090 18090 18090 18090 0
111 20250314 173900 661665210 18090 18090 18090 18090 0
112 20250314 173800 661665210 18090 18090 18090 18090 0
113 20250314 173700 661665210 18090 18090 18090 18090 0
114 20250314 173600 661665210 18090 18090 18090 18090 0
115 20250314 173500 661665210 18090 18090 18090 18090 0
116 20250314 173400 661665210 18090 18090 18090 18090 0
117 20250314 173300 661665210 18090 18090 18090 18090 0
118 20250314 173200 661665210 18090 18090 18090 18090 0
119 20250314 173100 661665210 18090 18090 18090 18090 0
120 20250314 173000 661665210 18090 18090 18090 18090 0
121 20250314 172900 661665210 18090 18090 18090 18090 0
122 20250314 172800 661665210 18090 18090 18090 18090 185
123 20250314 172700 661665210 18090 18090 18090 18090 0
124 20250314 172600 661665210 18090 18090 18090 18090 0
125 20250314 172500 661665210 18090 18090 18090 18090 0
126 20250314 172400 661665210 18090 18090 18090 18090 0
127 20250314 172300 661665210 18090 18090 18090 18090 0
128 20250314 172200 661665210 18090 18090 18090 18090 0
129 20250314 172100 661665210 18090 18090 18090 18090 0
130 20250314 172000 661665210 18090 18090 18090 18090 0
131 20250314 171900 661665210 18090 18090 18090 18090 0
132 20250314 171800 661665210 18090 18090 18090 18090 0
133 20250314 171700 661665210 18090 18090 18090 18090 0
134 20250314 171600 661665210 18090 18090 18090 18090 0
135 20250314 171500 661665210 18090 18090 18090 18090 0
136 20250314 171400 661665210 18090 18090 18090 18090 0
137 20250314 171300 661665210 18090 18090 18090 18090 0
138 20250314 171200 661665210 18090 18090 18090 18090 0
139 20250314 171100 661665210 18090 18090 18090 18090 0
140 20250314 171000 661665210 18090 18090 18090 18090 0
141 20250314 170900 661665210 18090 18090 18090 18090 0
142 20250314 170800 661665210 18090 18090 18090 18090 0
143 20250314 170700 661665210 18090 18090 18090 18090 0
144 20250314 170600 661665210 18090 18090 18090 18090 0
145 20250314 170500 661665210 18090 18090 18090 18090 0
146 20250314 170400 661665210 18090 18090 18090 18090 0
147 20250314 170300 661665210 18090 18090 18090 18090 0
148 20250314 170200 661665210 18090 18090 18090 18090 0
149 20250314 170100 661665210 18090 18090 18090 18090 0
150 20250314 170000 661665210 18090 18090 18090 18090 0
151 20250314 165900 661665210 18090 18090 18090 18090 0
152 20250314 165800 661665210 18090 18090 18090 18090 185
153 20250314 165700 661665210 18090 18090 18090 18090 0
154 20250314 165600 661665210 18090 18090 18090 18090 0
155 20250314 165500 661665210 18090 18090 18090 18090 0
156 20250314 165400 661665210 18090 18090 18090 18090 0
157 20250314 165300 661665210 18090 18090 18090 18090 0
158 20250314 165200 661665210 18090 18090 18090 18090 0
159 20250314 165100 661665210 18090 18090 18090 18090 0
160 20250314 165000 661665210 18090 18090 18090 18090 0
161 20250314 164900 661665210 18090 18090 18090 18090 0
162 20250314 164800 661665210 18090 18090 18090 18090 0
163 20250314 164700 661665210 18090 18090 18090 18090 0
164 20250314 164600 661665210 18090 18090 18090 18090 0
165 20250314 164500 661665210 18090 18090 18090 18090 0
166 20250314 164400 661665210 18090 18090 18090 18090 0
167 20250314 164300 661665210 18090 18090 18090 18090 0
168 20250314 164200 661665210 18090 18090 18090 18090 0
169 20250314 164100 661665210 18090 18090 18090 18090 0
170 20250314 164000 661665210 18090 18090 18090 18090 0
171 20250314 163900 661665210 18090 18090 18090 18090 0
172 20250314 163800 661665210 18090 18090 18090 18090 0
173 20250314 163700 661665210 18090 18090 18090 18090 0
174 20250314 163600 661665210 18090 18090 18090 18090 0
175 20250314 163500 661665210 18090 18090 18090 18090 0
176 20250314 163400 661665210 18090 18090 18090 18090 0
177 20250314 163300 661665210 18090 18090 18090 18090 0
178 20250314 163200 661665210 18090 18090 18090 18090 0
179 20250314 163100 661665210 18090 18090 18090 18090 0
180 20250314 163000 661665210 18090 18090 18090 18090 0
181 20250314 162900 661665210 18090 18090 18090 18090 0
182 20250314 162800 661665210 18090 18090 18090 18090 185
183 20250314 162700 661665210 18090 18090 18090 18090 0
184 20250314 162600 661665210 18090 18090 18090 18090 0
185 20250314 162500 661665210 18090 18090 18090 18090 0
186 20250314 162400 661665210 18090 18090 18090 18090 0
187 20250314 162300 661665210 18090 18090 18090 18090 0
188 20250314 162200 661665210 18090 18090 18090 18090 0
189 20250314 162100 661665210 18090 18090 18090 18090 0
190 20250314 162000 661665210 18090 18090 18090 18090 0
191 20250314 161900 661665210 18090 18090 18090 18090 0
192 20250314 161800 661665210 18090 18090 18090 18090 0
193 20250314 161700 661665210 18090 18090 18090 18090 0
194 20250314 161600 661665210 18090 18090 18090 18090 0
195 20250314 161500 661665210 18090 18090 18090 18090 0
196 20250314 161400 661665210 18090 18090 18090 18090 0
197 20250314 161300 661665210 18090 18090 18090 18090 0
198 20250314 161200 661665210 18090 18090 18090 18090 0
199 20250314 161100 661665210 18090 18090 18090 18090 0
200 20250314 161000 661665210 18090 18090 18090 18090 0
201 20250314 160900 661665210 18090 18090 18090 18090 0
202 20250314 160800 661665210 18090 18090 18090 18090 0
203 20250314 160700 661665210 18090 18090 18090 18090 0
204 20250314 160600 661665210 18090 18090 18090 18090 0
205 20250314 160500 661665210 18090 18090 18090 18090 0
206 20250314 160400 661665210 18090 18090 18090 18090 0
207 20250314 160300 661665210 18090 18090 18090 18090 0
208 20250314 160200 661665210 18090 18090 18090 18090 0
209 20250314 160100 661665210 18090 18090 18090 18090 0
210 20250314 160000 661665210 18090 18090 18090 18090 0
211 20250314 155900 661665210 18090 18090 18090 18090 0
212 20250314 155800 661665210 18090 18090 18090 18090 185
213 20250314 155700 661665210 18090 18090 18090 18090 0
214 20250314 155600 661665210 18090 18090 18090 18090 0
215 20250314 155500 661665210 18090 18090 18090 18090 0
216 20250314 155400 661665210 18090 18090 18090 18090 0
217 20250314 155300 661665210 18090 18090 18090 18090 0
218 20250314 155200 661665210 18090 18090 18090 18090 0
219 20250314 155100 661665210 18090 18090 18090 18090 0
220 20250314 155000 661665210 18090 18090 18090 18090 0
221 20250314 154900 661665210 18090 18090 18090 18090 0
222 20250314 154800 661665210 18090 18090 18090 18090 0
223 20250314 154700 661665210 18090 18090 18090 18090 0
224 20250314 154600 661665210 18090 18090 18090 18090 0
225 20250314 154500 661665210 18090 18090 18090 18090 0
226 20250314 154400 661665210 18090 18090 18090 18090 0
227 20250314 154300 661665210 18090 18090 18090 18090 0
228 20250314 154200 661665210 18090 18090 18090 18090 0
229 20250314 154100 661665210 18090 18090 18090 18090 0
230 20250314 154000 661665210 18090 18090 18090 18090 0
231 20250314 153900 661665210 18090 18090 18090 18090 0
232 20250314 153800 661665210 18090 18090 18090 18090 0
233 20250314 153700 661665210 18090 18090 18090 18090 0
234 20250314 153600 661665210 18090 18090 18090 18090 0
235 20250314 153500 661665210 18090 18090 18090 18090 0
236 20250314 153400 661665210 18090 18090 18090 18090 0
237 20250314 153300 661665210 18090 18090 18090 18090 0
238 20250314 153200 661665210 18090 18090 18090 18090 0
239 20250314 153100 661665210 18090 18090 18090 18090 0
240 20250314 153000 661665210 18090 18090 18090 18090 185
241 20250314 152900 658318560 18100 18100 18100 18100 0
242 20250314 152800 658318560 18100 18100 18100 18100 0
243 20250314 152700 658318560 18100 18100 18100 18100 0
244 20250314 152600 658318560 18100 18100 18100 18100 0
245 20250314 152500 658318560 18100 18100 18100 18100 0
246 20250314 152400 658318560 18100 18100 18100 18100 0
247 20250314 152300 658318560 18100 18100 18100 18100 0
248 20250314 152200 658318560 18100 18100 18100 18100 0
249 20250314 152100 658318560 18100 18100 18100 18100 0
250 20250314 152000 658318560 18100 18100 18100 18100 0
251 20250314 151900 658318560 18100 18100 18100 18100 6
252 20250314 151800 658209960 18100 18080 18100 18080 553
253 20250314 151700 648203320 18070 18070 18070 18070 89
254 20250314 151600 646595090 18000 18000 18000 18000 0
255 20250314 151500 646595090 18000 18040 18040 17990 7
256 20250314 151400 646468950 18070 18070 18070 18070 0
257 20250314 151300 646468950 18070 18040 18070 18040 2
258 20250314 151200 646432840 18070 18070 18070 18070 9
259 20250314 151100 646270210 18070 18070 18070 18070 0
260 20250314 151000 646270210 18070 18070 18070 18070 0
261 20250314 150900 646270210 18070 18070 18070 18070 13
262 20250314 150800 646035300 18090 18090 18090 18090 0
263 20250314 150700 646035300 18090 18090 18090 18090 0
264 20250314 150600 646035300 18090 18090 18090 18090 0
265 20250314 150500 646035300 18090 18090 18090 18090 0
266 20250314 150400 646035300 18090 18090 18090 18090 0
267 20250314 150300 646035300 18090 18090 18090 18090 5
268 20250314 150200 645944850 18060 18060 18060 18060 0
269 20250314 150100 645944850 18060 18060 18060 18060 0
270 20250314 150000 645944850 18060 18060 18060 18060 0
271 20250314 145900 645944850 18060 18060 18060 18060 15
272 20250314 145800 645673950 18100 18110 18110 18100 4
273 20250314 145700 645601520 18110 18100 18110 18100 129
274 20250314 145600 643266430 18060 18060 18060 18060 43
275 20250314 145500 642489850 18000 18000 18000 18000 0
276 20250314 145400 642489850 18000 18000 18000 18000 0
277 20250314 145300 642489850 18000 18000 18000 18000 1
278 20250314 145200 642471850 17980 17980 17980 17980 0
279 20250314 145100 642471850 17980 17980 17980 17980 0
280 20250314 145000 642471850 17980 17980 17980 17980 0
281 20250314 144900 642471850 17980 17980 17980 17980 0
282 20250314 144800 642471850 17980 17980 17980 17980 0
283 20250314 144700 642471850 17980 17980 17980 17980 0
284 20250314 144600 642471850 17980 17980 17980 17980 1
285 20250314 144500 642453870 17970 17970 17970 17970 0
286 20250314 144400 642453870 17970 17970 17970 17970 0
287 20250314 144300 642453870 17970 17970 17970 17970 12
288 20250314 144200 642238230 17970 17990 17990 17970 550
289 20250314 144100 632351070 17990 18020 18020 17990 260
290 20250314 144000 627669500 18020 18030 18030 18020 157
291 20250314 143900 624839480 18080 18080 18080 18080 300
292 20250314 143800 619415480 18050 18050 18050 18050 0
293 20250314 143700 619415480 18050 18050 18050 18050 0
294 20250314 143600 619415480 18050 18030 18050 18030 100
295 20250314 143500 617611840 18030 18030 18030 18030 117
296 20250314 143400 615502330 18070 18070 18070 18070 0
297 20250314 143300 615502330 18070 18070 18070 18070 23
298 20250314 143200 615086720 18070 18090 18090 18070 315
299 20250314 143100 609391580 18080 18080 18080 18080 30
300 20250314 143000 608849180 18110 18110 18110 18110 0
301 20250314 142900 608849180 18110 18110 18110 18110 1
302 20250314 142800 608831070 18090 18090 18090 18090 0
303 20250314 142700 608831070 18090 18090 18090 18090 1
304 20250314 142600 608812980 18090 18090 18100 18090 25
305 20250314 142500 608360700 18080 18080 18080 18080 0
306 20250314 142400 608360700 18080 18080 18080 18080 0
307 20250314 142300 608360700 18080 18080 18080 18080 0
308 20250314 142200 608360700 18080 18080 18080 18080 0
309 20250314 142100 608360700 18080 18080 18080 18080 2
310 20250314 142000 608324540 18080 18080 18080 18080 30
311 20250314 141900 607782140 18040 18040 18040 18040 2
312 20250314 141800 607746060 18040 18140 18160 18040 60
313 20250314 141700 606657990 18140 18130 18140 18130 131
314 20250314 141600 604281970 18130 18120 18130 18120 18
315 20250314 141500 603955700 18130 18130 18130 18130 0
316 20250314 141400 603955700 18130 18110 18130 18110 20
317 20250314 141300 603593240 18100 18080 18100 18080 35
318 20250314 141200 602959970 18070 18070 18070 18070 0
319 20250314 141100 602959970 18070 18070 18070 18070 0
320 20250314 141000 602959970 18070 18030 18070 18030 105
321 20250314 140900 601065870 18020 18020 18020 18020 0
322 20250314 140800 601065870 18020 18020 18020 18020 43
323 20250314 140700 600291010 18010 18010 18010 18010 81
324 20250314 140600 598832200 18010 18010 18010 18010 0
325 20250314 140500 598832200 18010 18010 18010 18010 52
326 20250314 140400 597895680 18010 18010 18010 18010 0
327 20250314 140300 597895680 18010 18010 18010 18010 0
328 20250314 140200 597895680 18010 18000 18010 18000 28
329 20250314 140100 597391540 18000 18000 18000 18000 4
330 20250314 140000 597319540 17980 17980 17980 17980 0
331 20250314 135900 597319540 17980 17990 17990 17980 2
332 20250314 135800 597283570 17980 17980 17980 17980 0
333 20250314 135700 597283570 17980 17980 17980 17980 0
334 20250314 135600 597283570 17980 17980 17980 17980 100
335 20250314 135500 595485570 17980 17980 17980 17980 17
336 20250314 135400 595179910 17980 17980 17980 17980 0
337 20250314 135300 595179910 17980 17980 17980 17980 0
338 20250314 135200 595179910 17980 17980 17980 17980 1
339 20250314 135100 595161930 18000 18000 18000 18000 0
340 20250314 135000 595161930 18000 18000 18000 18000 0
341 20250314 134900 595161930 18000 18000 18000 18000 55
342 20250314 134800 594171930 18000 18000 18000 18000 46
343 20250314 134700 593343930 18000 18000 18000 18000 3
344 20250314 134600 593289930 18020 18020 18020 18020 0
345 20250314 134500 593289930 18020 18020 18020 18020 259
346 20250314 134400 588622750 18010 18010 18010 18000 554
347 20250314 134300 578646760 18010 18010 18010 18010 0
348 20250314 134200 578646760 18010 18010 18010 18010 1
349 20250314 134100 578628750 18030 18030 18030 18030 1
350 20250314 134000 578610720 18010 18010 18010 18010 0
351 20250314 133900 578610720 18010 18010 18010 18010 0
352 20250314 133800 578610720 18010 18010 18010 18010 0
353 20250314 133700 578610720 18010 18010 18010 18010 1
354 20250314 133600 578592710 18010 18010 18010 18010 0
355 20250314 133500 578592710 18010 18010 18010 18000 20
356 20250314 133400 578232600 18030 18040 18040 18030 444
357 20250314 133300 570226800 18040 18040 18040 18040 0
358 20250314 133200 570226800 18040 18040 18040 18040 0
359 20250314 133100 570226800 18040 18040 18040 18040 0
360 20250314 133000 570226800 18040 18040 18040 18040 3
361 20250314 132900 570172680 18060 18060 18060 18060 0
362 20250314 132800 570172680 18060 18090 18090 18060 177
363 20250314 132700 566971760 18130 18100 18130 18100 227
364 20250314 132600 562857450 18060 18050 18090 18050 202
365 20250314 132500 559207480 18020 18010 18020 18010 7
366 20250314 132400 559081400 18050 18030 18050 18030 500
367 20250314 132300 550059410 18000 18000 18000 18000 40
368 20250314 132200 549339410 18000 18010 18030 18000 304
369 20250314 132100 543859610 18020 18020 18020 18020 0
370 20250314 132000 543859610 18020 18000 18020 18000 165
371 20250314 131900 540887670 17990 17990 17990 17990 4
372 20250314 131800 540815710 17990 17980 17990 17980 68
373 20250314 131700 539592880 17970 17970 17970 17970 0
374 20250314 131600 539592880 17970 17970 17970 17970 0
375 20250314 131500 539592880 17970 17970 17970 17970 1
376 20250314 131400 539574910 17960 17960 17960 17960 0
377 20250314 131300 539574910 17960 17960 17960 17960 0
378 20250314 131200 539574910 17960 17960 17960 17960 114
379 20250314 131100 537527470 17960 17960 17960 17960 0
380 20250314 131000 537527470 17960 17960 17960 17960 0
381 20250314 130900 537527470 17960 17960 17960 17960 0
382 20250314 130800 537527470 17960 17960 17960 17960 351
383 20250314 130700 531223510 17970 17970 17970 17970 5
384 20250314 130600 531133660 17960 17960 17960 17960 5
385 20250314 130500 531043860 17970 17970 17970 17970 0
386 20250314 130400 531043860 17970 17960 17970 17960 94
387 20250314 130300 529355380 17950 17950 17950 17950 4
388 20250314 130200 529283580 17940 17940 17940 17940 31
389 20250314 130100 528727440 17950 17950 17950 17950 0
390 20250314 130000 528727440 17950 17920 17950 17920 61
391 20250314 125900 527632520 17920 17920 17920 17920 115
392 20250314 125800 525571720 17910 17940 17940 17910 201
393 20250314 125700 521970540 17930 17920 17930 17920 2
394 20250314 125600 521934690 17930 17910 17930 17910 93
395 20250314 125500 520268660 17890 17890 17890 17890 0
396 20250314 125400 520268660 17890 17890 17890 17890 0
397 20250314 125300 520268660 17890 17870 17890 17870 12
398 20250314 125200 520054010 17890 17890 17890 17890 26
399 20250314 125100 519588870 17870 17860 17870 17860 213
400 20250314 125000 515783730 17850 17850 17850 17850 0
401 20250314 124900 515783730 17850 17850 17850 17850 0
402 20250314 124800 515783730 17850 17850 17850 17850 0
403 20250314 124700 515783730 17850 17850 17850 17850 1
404 20250314 124600 515765880 17850 17850 17850 17850 0
405 20250314 124500 515765880 17850 17850 17850 17850 1
406 20250314 124400 515748030 17860 17860 17860 17850 201
407 20250314 124300 512159740 17860 17860 17860 17860 0
408 20250314 124200 512159740 17860 17860 17860 17860 227
409 20250314 124100 508105520 17860 17860 17860 17860 1
410 20250314 124000 508087660 17870 17870 17870 17870 22
411 20250314 123900 507694520 17860 17860 17860 17860 1
412 20250314 123800 507676660 17860 17860 17860 17860 1
413 20250314 123700 507658800 17850 17850 17850 17850 0
414 20250314 123600 507658800 17850 17850 17850 17850 0
415 20250314 123500 507658800 17850 17850 17850 17850 1
416 20250314 123400 507640950 17800 17800 17800 17800 0
417 20250314 123300 507640950 17800 17810 17810 17800 119
418 20250314 123200 505522050 17850 17850 17850 17850 0
419 20250314 123100 505522050 17850 17850 17850 17850 3
420 20250314 123000 505468500 17850 17850 17850 17850 0
421 20250314 122900 505468500 17850 17850 17850 17850 0
422 20250314 122800 505468500 17850 17850 17850 17850 25
423 20250314 122700 505022250 17850 17850 17850 17850 0
424 20250314 122600 505022250 17850 17850 17850 17850 0
425 20250314 122500 505022250 17850 17850 17850 17850 0
426 20250314 122400 505022250 17850 17850 17850 17850 0
427 20250314 122300 505022250 17850 17850 17850 17850 0
428 20250314 122200 505022250 17850 17850 17850 17850 1
429 20250314 122100 505004400 17850 17850 17850 17850 0
430 20250314 122000 505004400 17850 17850 17850 17850 0
431 20250314 121900 505004400 17850 17850 17850 17850 0
432 20250314 121800 505004400 17850 17850 17850 17850 0
433 20250314 121700 505004400 17850 17850 17850 17850 1
434 20250314 121600 504986550 17870 17870 17870 17870 0
435 20250314 121500 504986550 17870 17870 17870 17870 0
436 20250314 121400 504986550 17870 17870 17870 17870 0
437 20250314 121300 504986550 17870 17870 17870 17870 0
438 20250314 121200 504986550 17870 17870 17870 17870 0
439 20250314 121100 504986550 17870 17870 17870 17870 0
440 20250314 121000 504986550 17870 17870 17870 17870 1
441 20250314 120900 504968680 17870 17870 17870 17870 0
442 20250314 120800 504968680 17870 17870 17870 17870 0
443 20250314 120700 504968680 17870 17870 17870 17870 1
444 20250314 120600 504950810 17840 17840 17840 17840 64
445 20250314 120500 503809050 17870 17860 17870 17860 79
446 20250314 120400 502398100 17830 17820 17830 17820 713
447 20250314 120300 489690050 17810 17810 17810 17810 1
448 20250314 120200 489672240 17820 17820 17820 17820 0
449 20250314 120100 489672240 17820 17820 17820 17820 50
450 20250314 120000 488781240 17810 17810 17810 17810 0
451 20250314 115900 488781240 17810 17820 17820 17810 121
452 20250314 115800 486626000 17820 17840 17840 17820 245
453 20250314 115700 482259880 17860 17860 17860 17860 28
454 20250314 115600 481759800 17910 17910 17910 17910 0
455 20250314 115500 481759800 17910 17880 17910 17880 300
456 20250314 115400 476388030 17900 17900 17900 17900 50
457 20250314 115300 475493030 17910 17910 17910 17910 0
458 20250314 115200 475493030 17910 17910 17910 17910 0
459 20250314 115100 475493030 17910 17910 17910 17910 10
460 20250314 115000 475313930 17910 17910 17910 17910 0
461 20250314 114900 475313930 17910 17910 17910 17910 0
462 20250314 114800 475313930 17910 17910 17910 17910 0
463 20250314 114700 475313930 17910 17910 17910 17910 0
464 20250314 114600 475313930 17910 17910 17910 17910 0
465 20250314 114500 475313930 17910 17910 17910 17910 0
466 20250314 114400 475313930 17910 17930 17930 17910 39
467 20250314 114300 474615030 17930 17930 17930 17930 5
468 20250314 114200 474525380 17920 17920 17920 17920 1
469 20250314 114100 474507460 17920 17920 17920 17920 0
470 20250314 114000 474507460 17920 17920 17920 17920 0
471 20250314 113900 474507460 17920 17920 17920 17920 0
472 20250314 113800 474507460 17920 17920 17920 17920 0
473 20250314 113700 474507460 17920 17920 17920 17920 13
474 20250314 113600 474274500 17950 17950 17950 17950 0
475 20250314 113500 474274500 17950 17940 17950 17940 5
476 20250314 113400 474184770 17950 17950 17950 17950 0
477 20250314 113300 474184770 17950 17950 17950 17950 4
478 20250314 113200 474112970 17940 17930 17940 17920 15
479 20250314 113100 473843990 17930 17930 17930 17930 0
480 20250314 113000 473843990 17930 17930 17930 17930 4
481 20250314 112900 473772270 17920 17920 17920 17920 0
482 20250314 112800 473772270 17920 17920 17920 17920 0
483 20250314 112700 473772270 17920 17920 17920 17920 5
484 20250314 112600 473682670 17910 17910 17910 17910 2
485 20250314 112500 473646850 17920 17920 17920 17920 29
486 20250314 112400 473127170 17920 17910 17920 17910 46
487 20250314 112300 472303110 17910 17910 17910 17910 60
488 20250314 112200 471228510 17910 17910 17910 17910 2
489 20250314 112100 471192690 17900 17900 17900 17900 253
490 20250314 112000 466663990 17880 17870 17880 17870 2
491 20250314 111900 466628240 17860 17860 17860 17860 87
492 20250314 111800 465074420 17860 17860 17860 17860 0
493 20250314 111700 465074420 17860 17880 17880 17860 712
494 20250314 111600 452354350 17880 17880 17880 17880 0
495 20250314 111500 452354350 17880 17880 17880 17880 0
496 20250314 111400 452354350 17880 17880 17880 17880 0
497 20250314 111300 452354350 17880 17880 17880 17880 1
498 20250314 111200 452336470 17880 17880 17880 17880 103
499 20250314 111100 450494830 17890 17890 17890 17890 1
500 20250314 111000 450476940 17870 17890 17890 17870 122
501 20250314 110900 448294380 17860 17860 17860 17860 313
502 20250314 110800 442704200 17820 17820 17820 17820 2
503 20250314 110700 442668560 17820 17850 17850 17820 100
504 20250314 110600 440885830 17860 17860 17860 17860 0
505 20250314 110500 440885830 17860 17860 17860 17860 0
506 20250314 110400 440885830 17860 17890 17890 17860 337
507 20250314 110300 434864110 17890 17900 17900 17890 386
508 20250314 110200 427957550 17900 17900 17900 17900 0
509 20250314 110100 427957550 17900 17950 17950 17900 328
510 20250314 110000 422082340 17950 17960 17960 17950 30
511 20250314 105900 421543560 17960 17970 17970 17960 111
512 20250314 105800 419549510 17980 17980 17980 17980 89
513 20250314 105700 417949290 17980 17980 17980 17980 2
514 20250314 105600 417913330 17980 17980 17980 17980 2
515 20250314 105500 417877370 17990 17990 17990 17990 1
516 20250314 105400 417859380 17990 17990 17990 17990 118
517 20250314 105300 415736560 17990 18000 18000 17990 346
518 20250314 105200 409509140 18000 17980 18000 17980 130
519 20250314 105100 407169200 17980 17990 17990 17980 180
520 20250314 105000 403931800 17990 18000 18000 17990 25
521 20250314 104900 403482020 18000 18000 18000 18000 0
522 20250314 104800 403482020 18000 18000 18000 18000 10
523 20250314 104700 403302020 18000 17990 18000 17990 291
524 20250314 104600 398065020 18000 18000 18000 18000 9
525 20250314 104500 397903020 18000 18000 18000 18000 0
526 20250314 104400 397903020 18000 18010 18010 18000 175
527 20250314 104300 394751470 18020 18020 18030 18020 270
528 20250314 104200 389885280 18010 18010 18020 18010 310
529 20250314 104100 384301090 18020 18000 18020 17980 468
530 20250314 104000 375876470 17960 17960 17960 17960 0
531 20250314 103900 375876470 17960 18000 18000 17960 8
532 20250314 103800 375732670 18000 17990 18000 17990 2
533 20250314 103700 375696680 17980 17980 17980 17980 1
534 20250314 103600 375678700 18020 17990 18020 17980 1794
535 20250314 103500 343382880 17980 17920 17980 17900 765
536 20250314 103400 329653100 17920 17920 17920 17920 10
537 20250314 103300 329473900 17920 17920 17920 17920 39
538 20250314 103200 328775020 17920 17860 17920 17860 42
539 20250314 103100 328022470 17910 17880 17910 17880 370
540 20250314 103000 321400240 17850 17850 17850 17850 0
541 20250314 102900 321400240 17850 17850 17850 17850 0
542 20250314 102800 321400240 17850 17870 17870 17850 146
543 20250314 102700 318791280 17860 17860 17860 17860 6
544 20250314 102600 318684120 17870 17860 17870 17860 150
545 20250314 102500 316003940 17850 17850 17850 17850 27
546 20250314 102400 315521990 17850 17840 17850 17840 43
547 20250314 102300 314754650 17840 17840 17840 17840 10
548 20250314 102200 314576250 17830 17830 17830 17830 1
549 20250314 102100 314558420 17830 17830 17830 17830 3
550 20250314 102000 314504930 17810 17810 17810 17810 9
551 20250314 101900 314344640 17790 17790 17790 17790 59
552 20250314 101800 313295030 17790 17790 17790 17790 0
553 20250314 101700 313295030 17790 17790 17790 17790 45
554 20250314 101600 312494480 17790 17840 17840 17790 586
555 20250314 101500 302054620 17840 17840 17840 17840 0
556 20250314 101400 302054620 17840 17840 17840 17840 0
557 20250314 101300 302054620 17840 17840 17840 17840 0
558 20250314 101200 302054620 17840 17840 17840 17840 0
559 20250314 101100 302054620 17840 17840 17840 17840 0
560 20250314 101000 302054620 17840 17870 17870 17840 356
561 20250314 100900 295699320 17870 17870 17870 17870 0
562 20250314 100800 295699320 17870 17870 17890 17840 149
563 20250314 100700 293035690 17840 17840 17840 17840 19
564 20250314 100600 292696730 17830 17840 17840 17830 470
565 20250314 100500 284313930 17840 17840 17840 17840 0
566 20250314 100400 284313930 17840 17840 17840 17840 0
567 20250314 100300 284313930 17840 17840 17840 17840 167
568 20250314 100200 281334650 17840 17880 17880 17840 243
569 20250314 100100 276993270 17890 17890 17890 17890 1
570 20250314 100000 276975380 17870 17870 17910 17870 191
571 20250314 095900 273555070 17860 17830 17860 17830 169
572 20250314 095800 270540250 17830 17840 17840 17830 194
573 20250314 095700 267081110 17860 17880 17880 17860 152
574 20250314 095600 264365020 17900 17900 17900 17900 1
575 20250314 095500 264347120 17900 17900 17900 17900 71
576 20250314 095400 263076220 17920 17880 17920 17880 360
577 20250314 095300 256629420 17870 17830 17870 17830 376
578 20250314 095200 249915110 17820 17780 17820 17780 369
579 20250314 095100 243340290 17780 17770 17780 17770 26
580 20250314 095000 242878260 17770 17770 17770 17770 24
581 20250314 094900 242451780 17740 17740 17740 17740 1
582 20250314 094800 242434040 17740 17740 17740 17740 1
583 20250314 094700 242416300 17770 17790 17790 17770 403
584 20250314 094600 235251430 17800 17800 17800 17800 2
585 20250314 094500 235215830 17790 17820 17820 17790 256
586 20250314 094400 230656350 17820 17810 17820 17810 130
587 20250314 094300 228340150 17800 17810 17810 17800 77
588 20250314 094200 226969530 17820 17820 17850 17820 102
589 20250314 094100 225148920 17840 17810 17850 17810 567
590 20250314 094000 215032360 17800 17720 17800 17720 222
591 20250314 093900 211085620 17740 17750 17770 17690 456
592 20250314 093800 202994000 17750 17690 17750 17690 3552
593 20250314 093700 140097260 17670 17680 17690 17670 440
594 20250314 093600 132317660 17680 17680 17680 17680 625
595 20250314 093500 121267660 17680 17680 17690 17680 528
596 20250314 093400 111931670 17680 17650 17680 17650 197
597 20250314 093300 108448740 17670 17670 17670 17670 2
598 20250314 093200 108413400 17670 17670 17670 17670 21
599 20250314 093100 108042330 17650 17650 17650 17650 21
600 20250314 093000 107671680 17680 17680 17680 17680 0
601 20250314 092900 107671680 17680 17680 17680 17650 35
602 20250314 092800 107053570 17680 17680 17680 17680 0
603 20250314 092700 107053570 17680 17680 17680 17680 200
604 20250314 092600 103517570 17670 17670 17680 17670 135
605 20250314 092500 101131170 17630 17670 17670 17630 256
606 20250314 092400 96608210 17670 17670 17680 17670 291
607 20250314 092300 91463580 17680 17680 17680 17680 0
608 20250314 092200 91463580 17680 17680 17680 17680 0
609 20250314 092100 91463580 17680 17640 17680 17640 200
610 20250314 092000 87928030 17620 17620 17620 17620 75
611 20250314 091900 86606530 17620 17640 17640 17620 38
612 20250314 091800 85936950 17650 17650 17650 17650 6
613 20250314 091700 85831050 17650 17650 17650 17650 2
614 20250314 091600 85795750 17640 17640 17640 17640 2
615 20250314 091500 85760470 17670 17670 17680 17670 153
616 20250314 091400 83055570 17670 17600 17670 17550 1159
617 20250314 091300 62623540 17550 17600 17600 17530 145
618 20250314 091200 60077750 17600 17540 17600 17540 381
619 20250314 091100 53372790 17590 17590 17590 17590 0
620 20250314 091000 53372790 17590 17590 17590 17590 1
621 20250314 090900 53355200 17540 17540 17540 17540 1
622 20250314 090800 53337660 17530 17530 17530 17530 180
623 20250314 090700 50182260 17530 17530 17530 17530 46
624 20250314 090600 49375880 17530 17530 17530 17530 270
625 20250314 090500 44642780 17620 17620 17620 17620 0
626 20250314 090400 44642780 17620 17610 17620 17610 227
627 20250314 090300 40643610 17590 17620 17620 17590 531
628 20250314 090200 31295470 17610 17580 17610 17580 98
629 20250314 090100 29571420 17570 17470 17570 17470 1141
630 20250314 090000 9604040 17460 17430 17460 17430 551