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

647
063570/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194500,175330740,5190,5190,5190,5190,83
20250314,194400,175330740,5190,5190,5190,5190,0
20250314,194300,175330740,5190,5190,5190,5190,0
20250314,194200,175330740,5190,5190,5190,5190,0
20250314,194100,175330740,5190,5190,5190,5190,0
20250314,194000,175330740,5190,5190,5190,5190,0
20250314,193900,175330740,5190,5190,5190,5190,0
20250314,193800,175330740,5190,5190,5190,5190,0
20250314,193700,175330740,5190,5190,5190,5190,0
20250314,193600,175330740,5190,5190,5190,5190,0
20250314,193500,175330740,5190,5190,5190,5190,0
20250314,193400,175330740,5190,5190,5190,5190,0
20250314,193300,175330740,5190,5190,5190,5190,0
20250314,193200,175330740,5190,5190,5190,5190,0
20250314,193100,175330740,5190,5190,5190,5190,0
20250314,193000,175330740,5190,5190,5190,5190,0
20250314,192900,175330740,5190,5190,5190,5190,0
20250314,192800,175330740,5190,5190,5190,5190,0
20250314,192700,175330740,5190,5190,5190,5190,0
20250314,192600,175330740,5190,5190,5190,5190,0
20250314,192500,175330740,5190,5190,5190,5190,0
20250314,192400,175330740,5190,5190,5190,5190,0
20250314,192300,175330740,5190,5190,5190,5190,0
20250314,192200,175330740,5190,5190,5190,5190,0
20250314,192100,175330740,5190,5190,5190,5190,0
20250314,192000,175330740,5190,5190,5190,5190,0
20250314,191900,175330740,5190,5190,5190,5190,0
20250314,191800,175330740,5190,5190,5190,5190,0
20250314,191700,175330740,5190,5190,5190,5190,0
20250314,191600,175330740,5190,5190,5190,5190,0
20250314,191500,175330740,5190,5190,5190,5190,83
20250314,191400,175330740,5190,5190,5190,5190,0
20250314,191300,175330740,5190,5190,5190,5190,0
20250314,191200,175330740,5190,5190,5190,5190,0
20250314,191100,175330740,5190,5190,5190,5190,0
20250314,191000,175330740,5190,5190,5190,5190,0
20250314,190900,175330740,5190,5190,5190,5190,0
20250314,190800,175330740,5190,5190,5190,5190,0
20250314,190700,175330740,5190,5190,5190,5190,0
20250314,190600,175330740,5190,5190,5190,5190,0
20250314,190500,175330740,5190,5190,5190,5190,0
20250314,190400,175330740,5190,5190,5190,5190,0
20250314,190300,175330740,5190,5190,5190,5190,0
20250314,190200,175330740,5190,5190,5190,5190,0
20250314,190100,175330740,5190,5190,5190,5190,0
20250314,190000,175330740,5190,5190,5190,5190,0
20250314,185900,175330740,5190,5190,5190,5190,0
20250314,185800,175330740,5190,5190,5190,5190,0
20250314,185700,175330740,5190,5190,5190,5190,0
20250314,185600,175330740,5190,5190,5190,5190,0
20250314,185500,175330740,5190,5190,5190,5190,0
20250314,185400,175330740,5190,5190,5190,5190,0
20250314,185300,175330740,5190,5190,5190,5190,0
20250314,185200,175330740,5190,5190,5190,5190,0
20250314,185100,175330740,5190,5190,5190,5190,0
20250314,185000,175330740,5190,5190,5190,5190,0
20250314,184900,175330740,5190,5190,5190,5190,0
20250314,184800,175330740,5190,5190,5190,5190,0
20250314,184700,175330740,5190,5190,5190,5190,0
20250314,184600,175330740,5190,5190,5190,5190,0
20250314,184500,175330740,5190,5190,5190,5190,83
20250314,184400,175330740,5190,5190,5190,5190,0
20250314,184300,175330740,5190,5190,5190,5190,0
20250314,184200,175330740,5190,5190,5190,5190,0
20250314,184100,175330740,5190,5190,5190,5190,0
20250314,184000,175330740,5190,5190,5190,5190,0
20250314,183900,175330740,5190,5190,5190,5190,0
20250314,183800,175330740,5190,5190,5190,5190,0
20250314,183700,175330740,5190,5190,5190,5190,0
20250314,183600,175330740,5190,5190,5190,5190,0
20250314,183500,175330740,5190,5190,5190,5190,0
20250314,183400,175330740,5190,5190,5190,5190,0
20250314,183300,175330740,5190,5190,5190,5190,0
20250314,183200,175330740,5190,5190,5190,5190,0
20250314,183100,175330740,5190,5190,5190,5190,0
20250314,183000,175330740,5190,5190,5190,5190,0
20250314,182900,175330740,5190,5190,5190,5190,0
20250314,182800,175330740,5190,5190,5190,5190,0
20250314,182700,175330740,5190,5190,5190,5190,0
20250314,182600,175330740,5190,5190,5190,5190,0
20250314,182500,175330740,5190,5190,5190,5190,0
20250314,182400,175330740,5190,5190,5190,5190,0
20250314,182300,175330740,5190,5190,5190,5190,0
20250314,182200,175330740,5190,5190,5190,5190,0
20250314,182100,175330740,5190,5190,5190,5190,0
20250314,182000,175330740,5190,5190,5190,5190,0
20250314,181900,175330740,5190,5190,5190,5190,0
20250314,181800,175330740,5190,5190,5190,5190,0
20250314,181700,175330740,5190,5190,5190,5190,0
20250314,181600,175330740,5190,5190,5190,5190,0
20250314,181500,175330740,5190,5190,5190,5190,83
20250314,181400,175330740,5190,5190,5190,5190,0
20250314,181300,175330740,5190,5190,5190,5190,0
20250314,181200,175330740,5190,5190,5190,5190,0
20250314,181100,175330740,5190,5190,5190,5190,0
20250314,181000,175330740,5190,5190,5190,5190,0
20250314,180900,175330740,5190,5190,5190,5190,0
20250314,180800,175330740,5190,5190,5190,5190,0
20250314,180700,175330740,5190,5190,5190,5190,0
20250314,180600,175330740,5190,5190,5190,5190,0
20250314,180500,175330740,5190,5190,5190,5190,0
20250314,180400,175330740,5190,5190,5190,5190,0
20250314,180300,175330740,5190,5190,5190,5190,0
20250314,180200,175330740,5190,5190,5190,5190,0
20250314,180100,175330740,5190,5190,5190,5190,0
20250314,180000,175330740,5190,5190,5190,5190,0
20250314,175900,175330740,5190,5190,5190,5190,0
20250314,175800,175330740,5190,5190,5190,5190,0
20250314,175700,175330740,5190,5190,5190,5190,0
20250314,175600,175330740,5190,5190,5190,5190,0
20250314,175500,175330740,5190,5190,5190,5190,0
20250314,175400,175330740,5190,5190,5190,5190,0
20250314,175300,175330740,5190,5190,5190,5190,0
20250314,175200,175330740,5190,5190,5190,5190,0
20250314,175100,175330740,5190,5190,5190,5190,0
20250314,175000,175330740,5190,5190,5190,5190,0
20250314,174900,175330740,5190,5190,5190,5190,0
20250314,174800,175330740,5190,5190,5190,5190,0
20250314,174700,175330740,5190,5190,5190,5190,0
20250314,174600,175330740,5190,5190,5190,5190,0
20250314,174500,175330740,5190,5190,5190,5190,83
20250314,174400,175330740,5190,5190,5190,5190,0
20250314,174300,175330740,5190,5190,5190,5190,0
20250314,174200,175330740,5190,5190,5190,5190,0
20250314,174100,175330740,5190,5190,5190,5190,0
20250314,174000,175330740,5190,5190,5190,5190,0
20250314,173900,175330740,5190,5190,5190,5190,0
20250314,173800,175330740,5190,5190,5190,5190,0
20250314,173700,175330740,5190,5190,5190,5190,0
20250314,173600,175330740,5190,5190,5190,5190,0
20250314,173500,175330740,5190,5190,5190,5190,0
20250314,173400,175330740,5190,5190,5190,5190,0
20250314,173300,175330740,5190,5190,5190,5190,0
20250314,173200,175330740,5190,5190,5190,5190,0
20250314,173100,175330740,5190,5190,5190,5190,0
20250314,173000,175330740,5190,5190,5190,5190,0
20250314,172900,175330740,5190,5190,5190,5190,0
20250314,172800,175330740,5190,5190,5190,5190,0
20250314,172700,175330740,5190,5190,5190,5190,0
20250314,172600,175330740,5190,5190,5190,5190,0
20250314,172500,175330740,5190,5190,5190,5190,0
20250314,172400,175330740,5190,5190,5190,5190,0
20250314,172300,175330740,5190,5190,5190,5190,0
20250314,172200,175330740,5190,5190,5190,5190,0
20250314,172100,175330740,5190,5190,5190,5190,0
20250314,172000,175330740,5190,5190,5190,5190,0
20250314,171900,175330740,5190,5190,5190,5190,0
20250314,171800,175330740,5190,5190,5190,5190,0
20250314,171700,175330740,5190,5190,5190,5190,0
20250314,171600,175330740,5190,5190,5190,5190,0
20250314,171500,175330740,5190,5190,5190,5190,83
20250314,171400,175330740,5190,5190,5190,5190,0
20250314,171300,175330740,5190,5190,5190,5190,0
20250314,171200,175330740,5190,5190,5190,5190,0
20250314,171100,175330740,5190,5190,5190,5190,0
20250314,171000,175330740,5190,5190,5190,5190,0
20250314,170900,175330740,5190,5190,5190,5190,0
20250314,170800,175330740,5190,5190,5190,5190,0
20250314,170700,175330740,5190,5190,5190,5190,0
20250314,170600,175330740,5190,5190,5190,5190,0
20250314,170500,175330740,5190,5190,5190,5190,0
20250314,170400,175330740,5190,5190,5190,5190,0
20250314,170300,175330740,5190,5190,5190,5190,0
20250314,170200,175330740,5190,5190,5190,5190,0
20250314,170100,175330740,5190,5190,5190,5190,0
20250314,170000,175330740,5190,5190,5190,5190,0
20250314,165900,175330740,5190,5190,5190,5190,0
20250314,165800,175330740,5190,5190,5190,5190,0
20250314,165700,175330740,5190,5190,5190,5190,0
20250314,165600,175330740,5190,5190,5190,5190,0
20250314,165500,175330740,5190,5190,5190,5190,0
20250314,165400,175330740,5190,5190,5190,5190,0
20250314,165300,175330740,5190,5190,5190,5190,0
20250314,165200,175330740,5190,5190,5190,5190,0
20250314,165100,175330740,5190,5190,5190,5190,0
20250314,165000,175330740,5190,5190,5190,5190,0
20250314,164900,175330740,5190,5190,5190,5190,0
20250314,164800,175330740,5190,5190,5190,5190,0
20250314,164700,175330740,5190,5190,5190,5190,0
20250314,164600,175330740,5190,5190,5190,5190,0
20250314,164500,175330740,5190,5190,5190,5190,83
20250314,164400,175330740,5190,5190,5190,5190,0
20250314,164300,175330740,5190,5190,5190,5190,0
20250314,164200,175330740,5190,5190,5190,5190,0
20250314,164100,175330740,5190,5190,5190,5190,0
20250314,164000,175330740,5190,5190,5190,5190,0
20250314,163900,175330740,5190,5190,5190,5190,0
20250314,163800,175330740,5190,5190,5190,5190,0
20250314,163700,175330740,5190,5190,5190,5190,0
20250314,163600,175330740,5190,5190,5190,5190,0
20250314,163500,175330740,5190,5190,5190,5190,0
20250314,163400,175330740,5190,5190,5190,5190,0
20250314,163300,175330740,5190,5190,5190,5190,0
20250314,163200,175330740,5190,5190,5190,5190,0
20250314,163100,175330740,5190,5190,5190,5190,0
20250314,163000,175330740,5190,5190,5190,5190,0
20250314,162900,175330740,5190,5190,5190,5190,0
20250314,162800,175330740,5190,5190,5190,5190,0
20250314,162700,175330740,5190,5190,5190,5190,0
20250314,162600,175330740,5190,5190,5190,5190,0
20250314,162500,175330740,5190,5190,5190,5190,0
20250314,162400,175330740,5190,5190,5190,5190,0
20250314,162300,175330740,5190,5190,5190,5190,0
20250314,162200,175330740,5190,5190,5190,5190,0
20250314,162100,175330740,5190,5190,5190,5190,0
20250314,162000,175330740,5190,5190,5190,5190,0
20250314,161900,175330740,5190,5190,5190,5190,0
20250314,161800,175330740,5190,5190,5190,5190,0
20250314,161700,175330740,5190,5190,5190,5190,0
20250314,161600,175330740,5190,5190,5190,5190,0
20250314,161500,175330740,5190,5190,5190,5190,83
20250314,161400,175330740,5190,5190,5190,5190,0
20250314,161300,175330740,5190,5190,5190,5190,0
20250314,161200,175330740,5190,5190,5190,5190,0
20250314,161100,175330740,5190,5190,5190,5190,0
20250314,161000,175330740,5190,5190,5190,5190,0
20250314,160900,175330740,5190,5190,5190,5190,0
20250314,160800,175330740,5190,5190,5190,5190,0
20250314,160700,175330740,5190,5190,5190,5190,0
20250314,160600,175330740,5190,5190,5190,5190,0
20250314,160500,175330740,5190,5190,5190,5190,0
20250314,160400,175330740,5190,5190,5190,5190,0
20250314,160300,175330740,5190,5190,5190,5190,0
20250314,160200,175330740,5190,5190,5190,5190,0
20250314,160100,175330740,5190,5190,5190,5190,0
20250314,160000,175330740,5190,5190,5190,5190,0
20250314,155900,175330740,5190,5190,5190,5190,0
20250314,155800,175330740,5190,5190,5190,5190,0
20250314,155700,175330740,5190,5190,5190,5190,0
20250314,155600,175330740,5190,5190,5190,5190,0
20250314,155500,175330740,5190,5190,5190,5190,0
20250314,155400,175330740,5190,5190,5190,5190,0
20250314,155300,175330740,5190,5190,5190,5190,0
20250314,155200,175330740,5190,5190,5190,5190,0
20250314,155100,175330740,5190,5190,5190,5190,0
20250314,155000,175330740,5190,5190,5190,5190,0
20250314,154900,175330740,5190,5190,5190,5190,0
20250314,154800,175330740,5190,5190,5190,5190,0
20250314,154700,175330740,5190,5190,5190,5190,0
20250314,154600,175330740,5190,5190,5190,5190,0
20250314,154500,175330740,5190,5190,5190,5190,83
20250314,154400,175330740,5190,5190,5190,5190,0
20250314,154300,175330740,5190,5190,5190,5190,0
20250314,154200,175330740,5190,5190,5190,5190,0
20250314,154100,175330740,5190,5190,5190,5190,0
20250314,154000,175330740,5190,5190,5190,5190,0
20250314,153900,175330740,5190,5190,5190,5190,0
20250314,153800,175330740,5190,5190,5190,5190,0
20250314,153700,175330740,5190,5190,5190,5190,0
20250314,153600,175330740,5190,5190,5190,5190,0
20250314,153500,175330740,5190,5190,5190,5190,0
20250314,153400,175330740,5190,5190,5190,5190,0
20250314,153300,175330740,5190,5190,5190,5190,0
20250314,153200,175330740,5190,5190,5190,5190,0
20250314,153100,175330740,5190,5190,5190,5190,0
20250314,153000,175330740,5190,5190,5190,5190,83
20250314,152900,174899970,5190,5190,5190,5190,0
20250314,152800,174899970,5190,5190,5190,5190,0
20250314,152700,174899970,5190,5190,5190,5190,0
20250314,152600,174899970,5190,5190,5190,5190,0
20250314,152500,174899970,5190,5190,5190,5190,0
20250314,152400,174899970,5190,5190,5190,5190,0
20250314,152300,174899970,5190,5190,5190,5190,0
20250314,152200,174899970,5190,5190,5190,5190,0
20250314,152100,174899970,5190,5190,5190,5190,0
20250314,152000,174899970,5190,5190,5190,5190,0
20250314,151900,174899970,5190,5190,5190,5190,30
20250314,151800,174744270,5200,5200,5200,5200,49
20250314,151700,174489470,5190,5190,5190,5190,2
20250314,151600,174479090,5190,5190,5190,5190,0
20250314,151500,174479090,5190,5190,5190,5190,0
20250314,151400,174479090,5190,5190,5190,5190,49
20250314,151300,174224780,5190,5190,5190,5190,0
20250314,151200,174224780,5190,5190,5190,5190,0
20250314,151100,174224780,5190,5190,5190,5190,49
20250314,151000,173970470,5190,5190,5190,5190,0
20250314,150900,173970470,5190,5190,5190,5190,49
20250314,150800,173716160,5170,5170,5170,5170,0
20250314,150700,173716160,5170,5170,5170,5170,4
20250314,150600,173695480,5170,5170,5170,5170,0
20250314,150500,173695480,5170,5170,5170,5170,31
20250314,150400,173535210,5180,5180,5180,5180,49
20250314,150300,173281390,5180,5180,5180,5180,0
20250314,150200,173281390,5180,5180,5180,5180,0
20250314,150100,173281390,5180,5180,5180,5180,0
20250314,150000,173281390,5180,5180,5180,5180,49
20250314,145900,173027570,5180,5180,5180,5180,0
20250314,145800,173027570,5180,5180,5180,5180,0
20250314,145700,173027570,5180,5180,5180,5180,49
20250314,145600,172773750,5180,5180,5180,5180,0
20250314,145500,172773750,5180,5180,5180,5180,0
20250314,145400,172773750,5180,5180,5180,5180,49
20250314,145300,172519930,5170,5170,5170,5170,0
20250314,145200,172519930,5170,5170,5170,5170,0
20250314,145100,172519930,5170,5170,5170,5170,39
20250314,145000,172318300,5170,5180,5180,5170,54
20250314,144900,172038630,5180,5180,5180,5180,0
20250314,144800,172038630,5180,5180,5180,5180,0
20250314,144700,172038630,5180,5180,5180,5180,3
20250314,144600,172023090,5180,5180,5180,5180,49
20250314,144500,171769270,5180,5180,5180,5180,0
20250314,144400,171769270,5180,5180,5180,5180,0
20250314,144300,171769270,5180,5180,5180,5180,49
20250314,144200,171515450,5180,5180,5180,5180,139
20250314,144100,170795430,5180,5180,5180,5180,189
20250314,144000,169816410,5180,5180,5180,5180,2
20250314,143900,169806050,5190,5190,5190,5190,49
20250314,143800,169551740,5190,5190,5190,5190,0
20250314,143700,169551740,5190,5190,5190,5190,0
20250314,143600,169551740,5190,5190,5190,5190,49
20250314,143500,169297430,5190,5190,5190,5190,0
20250314,143400,169297430,5190,5190,5190,5190,0
20250314,143300,169297430,5190,5190,5190,5190,49
20250314,143200,169043120,5180,5180,5180,5180,10
20250314,143100,168991320,5200,5200,5200,5200,0
20250314,143000,168991320,5200,5200,5200,5200,0
20250314,142900,168991320,5200,5200,5200,5200,49
20250314,142800,168736520,5200,5200,5200,5200,0
20250314,142700,168736520,5200,5200,5200,5200,0
20250314,142600,168736520,5200,5200,5200,5200,0
20250314,142500,168736520,5200,5200,5200,5200,48
20250314,142400,168486920,5200,5200,5200,5200,0
20250314,142300,168486920,5200,5200,5200,5200,0
20250314,142200,168486920,5200,5180,5200,5180,5269
20250314,142100,141129580,5180,5180,5180,5180,0
20250314,142000,141129580,5180,5180,5180,5180,0
20250314,141900,141129580,5180,5180,5180,5180,2
20250314,141800,141119220,5170,5170,5170,5170,47
20250314,141700,140876230,5170,5170,5170,5170,0
20250314,141600,140876230,5170,5170,5170,5170,0
20250314,141500,140876230,5170,5170,5170,5170,49
20250314,141400,140622900,5170,5170,5170,5170,0
20250314,141300,140622900,5170,5170,5170,5170,5
20250314,141200,140597050,5160,5160,5160,5160,0
20250314,141100,140597050,5160,5180,5180,5150,1166
20250314,141000,134581490,5190,5190,5190,5190,0
20250314,140900,134581490,5190,5190,5190,5190,0
20250314,140800,134581490,5190,5190,5190,5180,149
20250314,140700,133808610,5190,5190,5190,5190,0
20250314,140600,133808610,5190,5190,5190,5190,0
20250314,140500,133808610,5190,5180,5190,5180,900
20250314,140400,129141510,5180,5180,5180,5180,48
20250314,140300,128892870,5190,5190,5190,5190,0
20250314,140200,128892870,5190,5190,5190,5190,0
20250314,140100,128892870,5190,5170,5190,5140,459
20250314,140000,126527320,5170,5170,5170,5170,0
20250314,135900,126527320,5170,5170,5170,5170,0
20250314,135800,126527320,5170,5170,5170,5170,0
20250314,135700,126527320,5170,5170,5170,5170,48
20250314,135600,126279160,5170,5170,5170,5170,50
20250314,135500,126020660,5160,5160,5160,5160,49
20250314,135400,125767820,5150,5150,5150,5150,0
20250314,135300,125767820,5150,5150,5150,5150,0
20250314,135200,125767820,5150,5170,5170,5150,4190
20250314,135100,104151390,5180,5180,5180,5180,15
20250314,135000,104073690,5180,5180,5180,5180,4048
20250314,134900,83105050,5180,5180,5180,5180,0
20250314,134800,83105050,5180,5180,5180,5180,0
20250314,134700,83105050,5180,5180,5180,5180,49
20250314,134600,82851230,5180,5180,5180,5180,0
20250314,134500,82851230,5180,5180,5180,5180,2
20250314,134400,82840870,5180,5180,5180,5180,59
20250314,134300,82535250,5180,5180,5180,5180,49
20250314,134200,82281430,5180,5180,5180,5180,200
20250314,134100,81245430,5180,5180,5180,5180,0
20250314,134000,81245430,5180,5190,5190,5180,735
20250314,133900,77437640,5190,5190,5190,5190,0
20250314,133800,77437640,5190,5190,5190,5190,0
20250314,133700,77437640,5190,5190,5190,5190,0
20250314,133600,77437640,5190,5190,5190,5190,49
20250314,133500,77183330,5190,5190,5190,5190,0
20250314,133400,77183330,5190,5190,5190,5190,0
20250314,133300,77183330,5190,5190,5190,5190,48
20250314,133200,76934210,5190,5190,5190,5190,0
20250314,133100,76934210,5190,5190,5190,5190,0
20250314,133000,76934210,5190,5190,5190,5190,0
20250314,132900,76934210,5190,5185,5190,5185,49
20250314,132800,76680090,5190,5190,5190,5190,0
20250314,132700,76680090,5190,5190,5190,5190,0
20250314,132600,76680090,5190,5190,5190,5190,49
20250314,132500,76425780,5190,5190,5190,5190,0
20250314,132400,76425780,5190,5190,5190,5190,0
20250314,132300,76425780,5190,5190,5190,5190,49
20250314,132200,76171470,5180,5180,5180,5180,0
20250314,132100,76171470,5180,5180,5180,5180,0
20250314,132000,76171470,5180,5180,5180,5180,0
20250314,131900,76171470,5180,5190,5190,5180,149
20250314,131800,75399160,5190,5190,5190,5190,0
20250314,131700,75399160,5190,5190,5190,5190,50
20250314,131600,75139660,5190,5190,5190,5190,113
20250314,131500,74553190,5190,5190,5190,5190,0
20250314,131400,74553190,5190,5190,5190,5190,0
20250314,131300,74553190,5190,5190,5190,5190,0
20250314,131200,74553190,5190,5190,5190,5190,49
20250314,131100,74298880,5200,5200,5200,5200,0
20250314,131000,74298880,5200,5200,5200,5200,0
20250314,130900,74298880,5200,5200,5200,5200,0
20250314,130800,74298880,5200,5200,5200,5200,49
20250314,130700,74044080,5200,5200,5200,5200,0
20250314,130600,74044080,5200,5200,5200,5200,47
20250314,130500,73799680,5190,5190,5190,5190,1
20250314,130400,73794490,5190,5190,5190,5190,0
20250314,130300,73794490,5190,5190,5190,5190,0
20250314,130200,73794490,5190,5190,5190,5190,0
20250314,130100,73794490,5190,5190,5190,5190,49
20250314,130000,73540180,5190,5190,5190,5190,0
20250314,125900,73540180,5190,5190,5190,5190,0
20250314,125800,73540180,5190,5190,5190,5190,49
20250314,125700,73285870,5190,5190,5190,5190,0
20250314,125600,73285870,5190,5190,5190,5190,0
20250314,125500,73285870,5190,5190,5190,5190,0
20250314,125400,73285870,5190,5190,5190,5190,49
20250314,125300,73031560,5190,5190,5190,5190,0
20250314,125200,73031560,5190,5190,5190,5190,0
20250314,125100,73031560,5190,5190,5190,5190,48
20250314,125000,72782440,5190,5190,5190,5190,0
20250314,124900,72782440,5190,5190,5190,5190,0
20250314,124800,72782440,5190,5190,5190,5190,0
20250314,124700,72782440,5190,5190,5190,5190,49
20250314,124600,72528130,5190,5190,5190,5190,120
20250314,124500,71905330,5190,5190,5190,5190,6
20250314,124400,71874190,5200,5200,5200,5200,49
20250314,124300,71619390,5200,5200,5200,5200,0
20250314,124200,71619390,5200,5200,5200,5200,0
20250314,124100,71619390,5200,5200,5200,5200,0
20250314,124000,71619390,5200,5200,5200,5200,49
20250314,123900,71364590,5200,5200,5200,5200,0
20250314,123800,71364590,5200,5200,5200,5200,0
20250314,123700,71364590,5200,5200,5200,5200,49
20250314,123600,71109790,5200,5200,5200,5200,0
20250314,123500,71109790,5200,5200,5200,5200,0
20250314,123400,71109790,5200,5200,5200,5200,0
20250314,123300,71109790,5200,5200,5200,5200,49
20250314,123200,70854990,5200,5200,5200,5200,0
20250314,123100,70854990,5200,5200,5200,5200,0
20250314,123000,70854990,5200,5200,5200,5200,49
20250314,122900,70600190,5200,5200,5200,5200,96
20250314,122800,70100990,5200,5200,5200,5200,0
20250314,122700,70100990,5200,5200,5200,5200,0
20250314,122600,70100990,5200,5200,5200,5200,48
20250314,122500,69851390,5200,5200,5200,5200,0
20250314,122400,69851390,5200,5200,5200,5200,0
20250314,122300,69851390,5200,5200,5200,5200,49
20250314,122200,69596590,5200,5200,5200,5200,0
20250314,122100,69596590,5200,5200,5200,5200,0
20250314,122000,69596590,5200,5200,5200,5200,0
20250314,121900,69596590,5200,5200,5200,5200,49
20250314,121800,69341790,5200,5200,5200,5200,0
20250314,121700,69341790,5200,5200,5200,5200,0
20250314,121600,69341790,5200,5200,5200,5200,49
20250314,121500,69086990,5200,5200,5200,5200,0
20250314,121400,69086990,5200,5200,5200,5200,0
20250314,121300,69086990,5200,5200,5200,5200,0
20250314,121200,69086990,5200,5200,5200,5200,49
20250314,121100,68832190,5200,5200,5200,5200,0
20250314,121000,68832190,5200,5200,5200,5200,0
20250314,120900,68832190,5200,5200,5200,5200,49
20250314,120800,68577390,5200,5200,5200,5200,0
20250314,120700,68577390,5200,5200,5200,5200,0
20250314,120600,68577390,5200,5200,5200,5200,0
20250314,120500,68577390,5200,5200,5200,5200,49
20250314,120400,68322590,5200,5200,5200,5200,0
20250314,120300,68322590,5200,5200,5200,5200,0
20250314,120200,68322590,5200,5200,5200,5200,49
20250314,120100,68067790,5200,5200,5200,5200,0
20250314,120000,68067790,5200,5200,5200,5200,0
20250314,115900,68067790,5200,5200,5200,5200,41
20250314,115800,67854590,5200,5200,5200,5200,49
20250314,115700,67599790,5200,5200,5200,5200,200
20250314,115600,66559790,5200,5200,5200,5200,49
20250314,115500,66304990,5190,5190,5190,5190,1
20250314,115400,66299800,5200,5200,5200,5200,0
20250314,115300,66299800,5200,5200,5200,5200,0
20250314,115200,66299800,5200,5200,5200,5200,0
20250314,115100,66299800,5200,5200,5200,5200,49
20250314,115000,66045000,5200,5200,5200,5200,6
20250314,114900,66013800,5200,5200,5200,5200,0
20250314,114800,66013800,5200,5200,5200,5200,49
20250314,114700,65759000,5200,5200,5200,5200,0
20250314,114600,65759000,5200,5200,5200,5200,0
20250314,114500,65759000,5200,5200,5200,5200,0
20250314,114400,65759000,5200,5200,5200,5200,49
20250314,114300,65504200,5200,5200,5200,5200,0
20250314,114200,65504200,5200,5200,5200,5200,0
20250314,114100,65504200,5200,5200,5200,5200,48
20250314,114000,65254600,5200,5200,5200,5200,0
20250314,113900,65254600,5200,5200,5200,5200,0
20250314,113800,65254600,5200,5200,5200,5200,0
20250314,113700,65254600,5200,5200,5200,5200,49
20250314,113600,64999800,5200,5200,5200,5200,0
20250314,113500,64999800,5200,5200,5200,5200,500
20250314,113400,62399800,5200,5200,5200,5200,49
20250314,113300,62145000,5200,5200,5200,5200,0
20250314,113200,62145000,5200,5200,5200,5200,0
20250314,113100,62145000,5200,5200,5200,5200,0
20250314,113000,62145000,5200,5200,5200,5200,49
20250314,112900,61890200,5200,5200,5200,5200,0
20250314,112800,61890200,5200,5200,5200,5200,49
20250314,112700,61635400,5200,5200,5200,5200,49
20250314,112600,61380600,5200,5200,5200,5200,0
20250314,112500,61380600,5200,5200,5200,5200,1
20250314,112400,61375400,5200,5200,5200,5200,0
20250314,112300,61375400,5200,5200,5200,5200,49
20250314,112200,61120600,5200,5200,5200,5200,0
20250314,112100,61120600,5200,5200,5200,5200,0
20250314,112000,61120600,5200,5200,5200,5200,49
20250314,111900,60865800,5200,5200,5200,5200,60
20250314,111800,60553800,5200,5200,5200,5200,0
20250314,111700,60553800,5200,5200,5200,5200,0
20250314,111600,60553800,5200,5200,5200,5200,50
20250314,111500,60293800,5190,5190,5190,5190,0
20250314,111400,60293800,5190,5200,5200,5190,101
20250314,111300,59769600,5200,5200,5200,5200,50
20250314,111200,59509600,5200,5200,5200,5200,0
20250314,111100,59509600,5200,5200,5200,5200,0
20250314,111000,59509600,5200,5200,5200,5200,49
20250314,110900,59254800,5190,5200,5200,5190,107
20250314,110800,58699460,5200,5200,5200,5200,0
20250314,110700,58699460,5200,5200,5200,5200,0
20250314,110600,58699460,5200,5200,5200,5200,49
20250314,110500,58444660,5200,5200,5200,5200,100
20250314,110400,57924660,5200,5200,5200,5200,0
20250314,110300,57924660,5200,5200,5200,5200,49
20250314,110200,57669860,5190,5190,5190,5190,0
20250314,110100,57669860,5190,5190,5190,5190,2
20250314,110000,57659480,5200,5200,5200,5200,0
20250314,105900,57659480,5200,5200,5200,5200,49
20250314,105800,57404680,5200,5200,5200,5200,0
20250314,105700,57404680,5200,5200,5200,5200,0
20250314,105600,57404680,5200,5200,5200,5200,48
20250314,105500,57155080,5200,5200,5200,5200,1
20250314,105400,57149880,5200,5200,5200,5200,0
20250314,105300,57149880,5200,5200,5200,5200,0
20250314,105200,57149880,5200,5200,5200,5200,48
20250314,105100,56900280,5200,5200,5200,5200,0
20250314,105000,56900280,5200,5200,5200,5200,0
20250314,104900,56900280,5200,5200,5200,5200,49
20250314,104800,56645480,5210,5210,5210,5210,0
20250314,104700,56645480,5210,5210,5210,5210,0
20250314,104600,56645480,5210,5210,5210,5210,49
20250314,104500,56390190,5200,5200,5200,5200,0
20250314,104400,56390190,5200,5200,5200,5200,50
20250314,104300,56130190,5200,5200,5200,5200,0
20250314,104200,56130190,5200,5200,5200,5200,49
20250314,104100,55875390,5200,5200,5200,5200,0
20250314,104000,55875390,5200,5200,5200,5200,0
20250314,103900,55875390,5200,5200,5200,5200,0
20250314,103800,55875390,5200,5200,5200,5200,49
20250314,103700,55620590,5200,5200,5200,5200,49
20250314,103600,55365790,5190,5190,5190,5190,0
20250314,103500,55365790,5190,5190,5190,5190,27
20250314,103400,55225660,5180,5180,5180,5180,300
20250314,103300,53671660,5190,5190,5190,5190,473
20250314,103200,51216790,5190,5200,5200,5190,123
20250314,103100,50578320,5200,5200,5200,5200,49
20250314,103000,50323520,5200,5200,5200,5200,0
20250314,102900,50323520,5200,5200,5200,5200,49
20250314,102800,50068720,5190,5190,5190,5190,0
20250314,102700,50068720,5190,5190,5190,5190,0
20250314,102600,50068720,5190,5190,5190,5190,21
20250314,102500,49959730,5200,5200,5200,5200,0
20250314,102400,49959730,5200,5200,5200,5200,49
20250314,102300,49704930,5200,5200,5200,5200,0
20250314,102200,49704930,5200,5200,5200,5200,0
20250314,102100,49704930,5200,5200,5200,5200,48
20250314,102000,49455330,5200,5200,5200,5200,0
20250314,101900,49455330,5200,5200,5200,5200,0
20250314,101800,49455330,5200,5200,5200,5200,49
20250314,101700,49200530,5180,5180,5180,5180,0
20250314,101600,49200530,5180,5200,5200,5180,51
20250314,101500,48935410,5190,5180,5190,5180,81
20250314,101400,48515820,5180,5180,5180,5180,0
20250314,101300,48515820,5180,5180,5180,5180,1
20250314,101200,48510640,5210,5210,5210,5210,0
20250314,101100,48510640,5210,5210,5210,5210,0
20250314,101000,48510640,5210,5210,5210,5210,49
20250314,100900,48255350,5210,5210,5210,5210,1
20250314,100800,48250140,5200,5200,5200,5200,0
20250314,100700,48250140,5200,5200,5200,5200,49
20250314,100600,47995340,5200,5200,5200,5200,1
20250314,100500,47990140,5210,5210,5210,5210,0
20250314,100400,47990140,5210,5210,5210,5210,0
20250314,100300,47990140,5210,5210,5210,5210,49
20250314,100200,47734850,5210,5210,5210,5210,0
20250314,100100,47734850,5210,5210,5210,5210,0
20250314,100000,47734850,5210,5210,5210,5210,49
20250314,095900,47479560,5210,5210,5210,5210,5
20250314,095800,47453510,5210,5210,5210,5210,0
20250314,095700,47453510,5210,5210,5210,5210,0
20250314,095600,47453510,5210,5210,5210,5210,96
20250314,095500,46953350,5200,5200,5200,5200,2
20250314,095400,46942950,5180,5180,5180,5180,0
20250314,095300,46942950,5180,5190,5190,5180,632
20250314,095200,43667880,5200,5200,5200,5200,0
20250314,095100,43667880,5200,5190,5200,5190,181
20250314,095000,42728360,5210,5210,5210,5210,0
20250314,094900,42728360,5210,5210,5210,5210,49
20250314,094800,42473070,5210,5210,5210,5210,0
20250314,094700,42473070,5210,5210,5210,5210,9
20250314,094600,42426180,5210,5210,5210,5210,50
20250314,094500,42165680,5210,5210,5210,5210,22
20250314,094400,42051060,5200,5200,5200,5200,0
20250314,094300,42051060,5200,5200,5200,5200,200
20250314,094200,41011060,5200,5200,5200,5200,49
20250314,094100,40756260,5200,5200,5200,5200,0
20250314,094000,40756260,5200,5200,5200,5200,1
20250314,093900,40751060,5200,5200,5200,5200,49
20250314,093800,40496260,5200,5200,5200,5200,33
20250314,093700,40324660,5190,5190,5190,5190,0
20250314,093600,40324660,5190,5190,5190,5190,147
20250314,093500,39561730,5190,5190,5190,5190,0
20250314,093400,39561730,5190,5190,5190,5190,0
20250314,093300,39561730,5190,5190,5190,5190,55
20250314,093200,39276280,5190,5190,5190,5190,49
20250314,093100,39021970,5190,5180,5190,5180,230
20250314,093000,37828960,5190,5190,5190,5180,3
20250314,092900,37813400,5180,5190,5190,5180,1136
20250314,092800,31928910,5200,5190,5200,5190,103
20250314,092700,31394310,5200,5200,5200,5200,0
20250314,092600,31394310,5200,5200,5200,5200,0
20250314,092500,31394310,5200,5200,5200,5200,0
20250314,092400,31394310,5200,5200,5200,5200,0
20250314,092300,31394310,5200,5200,5200,5200,707
20250314,092200,27717910,5180,5180,5180,5180,0
20250314,092100,27717910,5180,5180,5180,5180,0
20250314,092000,27717910,5180,5180,5180,5180,0
20250314,091900,27717910,5180,5180,5180,5180,0
20250314,091800,27717910,5180,5180,5180,5180,0
20250314,091700,27717910,5180,5180,5180,5180,0
20250314,091600,27717910,5180,5180,5180,5180,0
20250314,091500,27717910,5180,5180,5180,5180,495
20250314,091400,25153810,5180,5180,5180,5180,0
20250314,091300,25153810,5180,5180,5180,5180,0
20250314,091200,25153810,5180,5190,5190,5180,300
20250314,091100,23597740,5190,5210,5220,5190,1267
20250314,091000,17012110,5220,5220,5220,5220,0
20250314,090900,17012110,5220,5220,5220,5220,0
20250314,090800,17012110,5220,5220,5220,5220,5
20250314,090700,16986010,5210,5210,5210,5210,0
20250314,090600,16986010,5210,5210,5210,5210,0
20250314,090500,16986010,5210,5210,5210,5210,0
20250314,090400,16986010,5210,5210,5210,5210,15
20250314,090300,16907860,5210,5210,5210,5210,1
20250314,090200,16902650,5210,5210,5210,5210,1200
20250314,090100,10650650,5210,5210,5210,5210,103
20250314,090000,10114020,5210,5200,5210,5200,1945
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194500 175330740 5190 5190 5190 5190 83
3 20250314 194400 175330740 5190 5190 5190 5190 0
4 20250314 194300 175330740 5190 5190 5190 5190 0
5 20250314 194200 175330740 5190 5190 5190 5190 0
6 20250314 194100 175330740 5190 5190 5190 5190 0
7 20250314 194000 175330740 5190 5190 5190 5190 0
8 20250314 193900 175330740 5190 5190 5190 5190 0
9 20250314 193800 175330740 5190 5190 5190 5190 0
10 20250314 193700 175330740 5190 5190 5190 5190 0
11 20250314 193600 175330740 5190 5190 5190 5190 0
12 20250314 193500 175330740 5190 5190 5190 5190 0
13 20250314 193400 175330740 5190 5190 5190 5190 0
14 20250314 193300 175330740 5190 5190 5190 5190 0
15 20250314 193200 175330740 5190 5190 5190 5190 0
16 20250314 193100 175330740 5190 5190 5190 5190 0
17 20250314 193000 175330740 5190 5190 5190 5190 0
18 20250314 192900 175330740 5190 5190 5190 5190 0
19 20250314 192800 175330740 5190 5190 5190 5190 0
20 20250314 192700 175330740 5190 5190 5190 5190 0
21 20250314 192600 175330740 5190 5190 5190 5190 0
22 20250314 192500 175330740 5190 5190 5190 5190 0
23 20250314 192400 175330740 5190 5190 5190 5190 0
24 20250314 192300 175330740 5190 5190 5190 5190 0
25 20250314 192200 175330740 5190 5190 5190 5190 0
26 20250314 192100 175330740 5190 5190 5190 5190 0
27 20250314 192000 175330740 5190 5190 5190 5190 0
28 20250314 191900 175330740 5190 5190 5190 5190 0
29 20250314 191800 175330740 5190 5190 5190 5190 0
30 20250314 191700 175330740 5190 5190 5190 5190 0
31 20250314 191600 175330740 5190 5190 5190 5190 0
32 20250314 191500 175330740 5190 5190 5190 5190 83
33 20250314 191400 175330740 5190 5190 5190 5190 0
34 20250314 191300 175330740 5190 5190 5190 5190 0
35 20250314 191200 175330740 5190 5190 5190 5190 0
36 20250314 191100 175330740 5190 5190 5190 5190 0
37 20250314 191000 175330740 5190 5190 5190 5190 0
38 20250314 190900 175330740 5190 5190 5190 5190 0
39 20250314 190800 175330740 5190 5190 5190 5190 0
40 20250314 190700 175330740 5190 5190 5190 5190 0
41 20250314 190600 175330740 5190 5190 5190 5190 0
42 20250314 190500 175330740 5190 5190 5190 5190 0
43 20250314 190400 175330740 5190 5190 5190 5190 0
44 20250314 190300 175330740 5190 5190 5190 5190 0
45 20250314 190200 175330740 5190 5190 5190 5190 0
46 20250314 190100 175330740 5190 5190 5190 5190 0
47 20250314 190000 175330740 5190 5190 5190 5190 0
48 20250314 185900 175330740 5190 5190 5190 5190 0
49 20250314 185800 175330740 5190 5190 5190 5190 0
50 20250314 185700 175330740 5190 5190 5190 5190 0
51 20250314 185600 175330740 5190 5190 5190 5190 0
52 20250314 185500 175330740 5190 5190 5190 5190 0
53 20250314 185400 175330740 5190 5190 5190 5190 0
54 20250314 185300 175330740 5190 5190 5190 5190 0
55 20250314 185200 175330740 5190 5190 5190 5190 0
56 20250314 185100 175330740 5190 5190 5190 5190 0
57 20250314 185000 175330740 5190 5190 5190 5190 0
58 20250314 184900 175330740 5190 5190 5190 5190 0
59 20250314 184800 175330740 5190 5190 5190 5190 0
60 20250314 184700 175330740 5190 5190 5190 5190 0
61 20250314 184600 175330740 5190 5190 5190 5190 0
62 20250314 184500 175330740 5190 5190 5190 5190 83
63 20250314 184400 175330740 5190 5190 5190 5190 0
64 20250314 184300 175330740 5190 5190 5190 5190 0
65 20250314 184200 175330740 5190 5190 5190 5190 0
66 20250314 184100 175330740 5190 5190 5190 5190 0
67 20250314 184000 175330740 5190 5190 5190 5190 0
68 20250314 183900 175330740 5190 5190 5190 5190 0
69 20250314 183800 175330740 5190 5190 5190 5190 0
70 20250314 183700 175330740 5190 5190 5190 5190 0
71 20250314 183600 175330740 5190 5190 5190 5190 0
72 20250314 183500 175330740 5190 5190 5190 5190 0
73 20250314 183400 175330740 5190 5190 5190 5190 0
74 20250314 183300 175330740 5190 5190 5190 5190 0
75 20250314 183200 175330740 5190 5190 5190 5190 0
76 20250314 183100 175330740 5190 5190 5190 5190 0
77 20250314 183000 175330740 5190 5190 5190 5190 0
78 20250314 182900 175330740 5190 5190 5190 5190 0
79 20250314 182800 175330740 5190 5190 5190 5190 0
80 20250314 182700 175330740 5190 5190 5190 5190 0
81 20250314 182600 175330740 5190 5190 5190 5190 0
82 20250314 182500 175330740 5190 5190 5190 5190 0
83 20250314 182400 175330740 5190 5190 5190 5190 0
84 20250314 182300 175330740 5190 5190 5190 5190 0
85 20250314 182200 175330740 5190 5190 5190 5190 0
86 20250314 182100 175330740 5190 5190 5190 5190 0
87 20250314 182000 175330740 5190 5190 5190 5190 0
88 20250314 181900 175330740 5190 5190 5190 5190 0
89 20250314 181800 175330740 5190 5190 5190 5190 0
90 20250314 181700 175330740 5190 5190 5190 5190 0
91 20250314 181600 175330740 5190 5190 5190 5190 0
92 20250314 181500 175330740 5190 5190 5190 5190 83
93 20250314 181400 175330740 5190 5190 5190 5190 0
94 20250314 181300 175330740 5190 5190 5190 5190 0
95 20250314 181200 175330740 5190 5190 5190 5190 0
96 20250314 181100 175330740 5190 5190 5190 5190 0
97 20250314 181000 175330740 5190 5190 5190 5190 0
98 20250314 180900 175330740 5190 5190 5190 5190 0
99 20250314 180800 175330740 5190 5190 5190 5190 0
100 20250314 180700 175330740 5190 5190 5190 5190 0
101 20250314 180600 175330740 5190 5190 5190 5190 0
102 20250314 180500 175330740 5190 5190 5190 5190 0
103 20250314 180400 175330740 5190 5190 5190 5190 0
104 20250314 180300 175330740 5190 5190 5190 5190 0
105 20250314 180200 175330740 5190 5190 5190 5190 0
106 20250314 180100 175330740 5190 5190 5190 5190 0
107 20250314 180000 175330740 5190 5190 5190 5190 0
108 20250314 175900 175330740 5190 5190 5190 5190 0
109 20250314 175800 175330740 5190 5190 5190 5190 0
110 20250314 175700 175330740 5190 5190 5190 5190 0
111 20250314 175600 175330740 5190 5190 5190 5190 0
112 20250314 175500 175330740 5190 5190 5190 5190 0
113 20250314 175400 175330740 5190 5190 5190 5190 0
114 20250314 175300 175330740 5190 5190 5190 5190 0
115 20250314 175200 175330740 5190 5190 5190 5190 0
116 20250314 175100 175330740 5190 5190 5190 5190 0
117 20250314 175000 175330740 5190 5190 5190 5190 0
118 20250314 174900 175330740 5190 5190 5190 5190 0
119 20250314 174800 175330740 5190 5190 5190 5190 0
120 20250314 174700 175330740 5190 5190 5190 5190 0
121 20250314 174600 175330740 5190 5190 5190 5190 0
122 20250314 174500 175330740 5190 5190 5190 5190 83
123 20250314 174400 175330740 5190 5190 5190 5190 0
124 20250314 174300 175330740 5190 5190 5190 5190 0
125 20250314 174200 175330740 5190 5190 5190 5190 0
126 20250314 174100 175330740 5190 5190 5190 5190 0
127 20250314 174000 175330740 5190 5190 5190 5190 0
128 20250314 173900 175330740 5190 5190 5190 5190 0
129 20250314 173800 175330740 5190 5190 5190 5190 0
130 20250314 173700 175330740 5190 5190 5190 5190 0
131 20250314 173600 175330740 5190 5190 5190 5190 0
132 20250314 173500 175330740 5190 5190 5190 5190 0
133 20250314 173400 175330740 5190 5190 5190 5190 0
134 20250314 173300 175330740 5190 5190 5190 5190 0
135 20250314 173200 175330740 5190 5190 5190 5190 0
136 20250314 173100 175330740 5190 5190 5190 5190 0
137 20250314 173000 175330740 5190 5190 5190 5190 0
138 20250314 172900 175330740 5190 5190 5190 5190 0
139 20250314 172800 175330740 5190 5190 5190 5190 0
140 20250314 172700 175330740 5190 5190 5190 5190 0
141 20250314 172600 175330740 5190 5190 5190 5190 0
142 20250314 172500 175330740 5190 5190 5190 5190 0
143 20250314 172400 175330740 5190 5190 5190 5190 0
144 20250314 172300 175330740 5190 5190 5190 5190 0
145 20250314 172200 175330740 5190 5190 5190 5190 0
146 20250314 172100 175330740 5190 5190 5190 5190 0
147 20250314 172000 175330740 5190 5190 5190 5190 0
148 20250314 171900 175330740 5190 5190 5190 5190 0
149 20250314 171800 175330740 5190 5190 5190 5190 0
150 20250314 171700 175330740 5190 5190 5190 5190 0
151 20250314 171600 175330740 5190 5190 5190 5190 0
152 20250314 171500 175330740 5190 5190 5190 5190 83
153 20250314 171400 175330740 5190 5190 5190 5190 0
154 20250314 171300 175330740 5190 5190 5190 5190 0
155 20250314 171200 175330740 5190 5190 5190 5190 0
156 20250314 171100 175330740 5190 5190 5190 5190 0
157 20250314 171000 175330740 5190 5190 5190 5190 0
158 20250314 170900 175330740 5190 5190 5190 5190 0
159 20250314 170800 175330740 5190 5190 5190 5190 0
160 20250314 170700 175330740 5190 5190 5190 5190 0
161 20250314 170600 175330740 5190 5190 5190 5190 0
162 20250314 170500 175330740 5190 5190 5190 5190 0
163 20250314 170400 175330740 5190 5190 5190 5190 0
164 20250314 170300 175330740 5190 5190 5190 5190 0
165 20250314 170200 175330740 5190 5190 5190 5190 0
166 20250314 170100 175330740 5190 5190 5190 5190 0
167 20250314 170000 175330740 5190 5190 5190 5190 0
168 20250314 165900 175330740 5190 5190 5190 5190 0
169 20250314 165800 175330740 5190 5190 5190 5190 0
170 20250314 165700 175330740 5190 5190 5190 5190 0
171 20250314 165600 175330740 5190 5190 5190 5190 0
172 20250314 165500 175330740 5190 5190 5190 5190 0
173 20250314 165400 175330740 5190 5190 5190 5190 0
174 20250314 165300 175330740 5190 5190 5190 5190 0
175 20250314 165200 175330740 5190 5190 5190 5190 0
176 20250314 165100 175330740 5190 5190 5190 5190 0
177 20250314 165000 175330740 5190 5190 5190 5190 0
178 20250314 164900 175330740 5190 5190 5190 5190 0
179 20250314 164800 175330740 5190 5190 5190 5190 0
180 20250314 164700 175330740 5190 5190 5190 5190 0
181 20250314 164600 175330740 5190 5190 5190 5190 0
182 20250314 164500 175330740 5190 5190 5190 5190 83
183 20250314 164400 175330740 5190 5190 5190 5190 0
184 20250314 164300 175330740 5190 5190 5190 5190 0
185 20250314 164200 175330740 5190 5190 5190 5190 0
186 20250314 164100 175330740 5190 5190 5190 5190 0
187 20250314 164000 175330740 5190 5190 5190 5190 0
188 20250314 163900 175330740 5190 5190 5190 5190 0
189 20250314 163800 175330740 5190 5190 5190 5190 0
190 20250314 163700 175330740 5190 5190 5190 5190 0
191 20250314 163600 175330740 5190 5190 5190 5190 0
192 20250314 163500 175330740 5190 5190 5190 5190 0
193 20250314 163400 175330740 5190 5190 5190 5190 0
194 20250314 163300 175330740 5190 5190 5190 5190 0
195 20250314 163200 175330740 5190 5190 5190 5190 0
196 20250314 163100 175330740 5190 5190 5190 5190 0
197 20250314 163000 175330740 5190 5190 5190 5190 0
198 20250314 162900 175330740 5190 5190 5190 5190 0
199 20250314 162800 175330740 5190 5190 5190 5190 0
200 20250314 162700 175330740 5190 5190 5190 5190 0
201 20250314 162600 175330740 5190 5190 5190 5190 0
202 20250314 162500 175330740 5190 5190 5190 5190 0
203 20250314 162400 175330740 5190 5190 5190 5190 0
204 20250314 162300 175330740 5190 5190 5190 5190 0
205 20250314 162200 175330740 5190 5190 5190 5190 0
206 20250314 162100 175330740 5190 5190 5190 5190 0
207 20250314 162000 175330740 5190 5190 5190 5190 0
208 20250314 161900 175330740 5190 5190 5190 5190 0
209 20250314 161800 175330740 5190 5190 5190 5190 0
210 20250314 161700 175330740 5190 5190 5190 5190 0
211 20250314 161600 175330740 5190 5190 5190 5190 0
212 20250314 161500 175330740 5190 5190 5190 5190 83
213 20250314 161400 175330740 5190 5190 5190 5190 0
214 20250314 161300 175330740 5190 5190 5190 5190 0
215 20250314 161200 175330740 5190 5190 5190 5190 0
216 20250314 161100 175330740 5190 5190 5190 5190 0
217 20250314 161000 175330740 5190 5190 5190 5190 0
218 20250314 160900 175330740 5190 5190 5190 5190 0
219 20250314 160800 175330740 5190 5190 5190 5190 0
220 20250314 160700 175330740 5190 5190 5190 5190 0
221 20250314 160600 175330740 5190 5190 5190 5190 0
222 20250314 160500 175330740 5190 5190 5190 5190 0
223 20250314 160400 175330740 5190 5190 5190 5190 0
224 20250314 160300 175330740 5190 5190 5190 5190 0
225 20250314 160200 175330740 5190 5190 5190 5190 0
226 20250314 160100 175330740 5190 5190 5190 5190 0
227 20250314 160000 175330740 5190 5190 5190 5190 0
228 20250314 155900 175330740 5190 5190 5190 5190 0
229 20250314 155800 175330740 5190 5190 5190 5190 0
230 20250314 155700 175330740 5190 5190 5190 5190 0
231 20250314 155600 175330740 5190 5190 5190 5190 0
232 20250314 155500 175330740 5190 5190 5190 5190 0
233 20250314 155400 175330740 5190 5190 5190 5190 0
234 20250314 155300 175330740 5190 5190 5190 5190 0
235 20250314 155200 175330740 5190 5190 5190 5190 0
236 20250314 155100 175330740 5190 5190 5190 5190 0
237 20250314 155000 175330740 5190 5190 5190 5190 0
238 20250314 154900 175330740 5190 5190 5190 5190 0
239 20250314 154800 175330740 5190 5190 5190 5190 0
240 20250314 154700 175330740 5190 5190 5190 5190 0
241 20250314 154600 175330740 5190 5190 5190 5190 0
242 20250314 154500 175330740 5190 5190 5190 5190 83
243 20250314 154400 175330740 5190 5190 5190 5190 0
244 20250314 154300 175330740 5190 5190 5190 5190 0
245 20250314 154200 175330740 5190 5190 5190 5190 0
246 20250314 154100 175330740 5190 5190 5190 5190 0
247 20250314 154000 175330740 5190 5190 5190 5190 0
248 20250314 153900 175330740 5190 5190 5190 5190 0
249 20250314 153800 175330740 5190 5190 5190 5190 0
250 20250314 153700 175330740 5190 5190 5190 5190 0
251 20250314 153600 175330740 5190 5190 5190 5190 0
252 20250314 153500 175330740 5190 5190 5190 5190 0
253 20250314 153400 175330740 5190 5190 5190 5190 0
254 20250314 153300 175330740 5190 5190 5190 5190 0
255 20250314 153200 175330740 5190 5190 5190 5190 0
256 20250314 153100 175330740 5190 5190 5190 5190 0
257 20250314 153000 175330740 5190 5190 5190 5190 83
258 20250314 152900 174899970 5190 5190 5190 5190 0
259 20250314 152800 174899970 5190 5190 5190 5190 0
260 20250314 152700 174899970 5190 5190 5190 5190 0
261 20250314 152600 174899970 5190 5190 5190 5190 0
262 20250314 152500 174899970 5190 5190 5190 5190 0
263 20250314 152400 174899970 5190 5190 5190 5190 0
264 20250314 152300 174899970 5190 5190 5190 5190 0
265 20250314 152200 174899970 5190 5190 5190 5190 0
266 20250314 152100 174899970 5190 5190 5190 5190 0
267 20250314 152000 174899970 5190 5190 5190 5190 0
268 20250314 151900 174899970 5190 5190 5190 5190 30
269 20250314 151800 174744270 5200 5200 5200 5200 49
270 20250314 151700 174489470 5190 5190 5190 5190 2
271 20250314 151600 174479090 5190 5190 5190 5190 0
272 20250314 151500 174479090 5190 5190 5190 5190 0
273 20250314 151400 174479090 5190 5190 5190 5190 49
274 20250314 151300 174224780 5190 5190 5190 5190 0
275 20250314 151200 174224780 5190 5190 5190 5190 0
276 20250314 151100 174224780 5190 5190 5190 5190 49
277 20250314 151000 173970470 5190 5190 5190 5190 0
278 20250314 150900 173970470 5190 5190 5190 5190 49
279 20250314 150800 173716160 5170 5170 5170 5170 0
280 20250314 150700 173716160 5170 5170 5170 5170 4
281 20250314 150600 173695480 5170 5170 5170 5170 0
282 20250314 150500 173695480 5170 5170 5170 5170 31
283 20250314 150400 173535210 5180 5180 5180 5180 49
284 20250314 150300 173281390 5180 5180 5180 5180 0
285 20250314 150200 173281390 5180 5180 5180 5180 0
286 20250314 150100 173281390 5180 5180 5180 5180 0
287 20250314 150000 173281390 5180 5180 5180 5180 49
288 20250314 145900 173027570 5180 5180 5180 5180 0
289 20250314 145800 173027570 5180 5180 5180 5180 0
290 20250314 145700 173027570 5180 5180 5180 5180 49
291 20250314 145600 172773750 5180 5180 5180 5180 0
292 20250314 145500 172773750 5180 5180 5180 5180 0
293 20250314 145400 172773750 5180 5180 5180 5180 49
294 20250314 145300 172519930 5170 5170 5170 5170 0
295 20250314 145200 172519930 5170 5170 5170 5170 0
296 20250314 145100 172519930 5170 5170 5170 5170 39
297 20250314 145000 172318300 5170 5180 5180 5170 54
298 20250314 144900 172038630 5180 5180 5180 5180 0
299 20250314 144800 172038630 5180 5180 5180 5180 0
300 20250314 144700 172038630 5180 5180 5180 5180 3
301 20250314 144600 172023090 5180 5180 5180 5180 49
302 20250314 144500 171769270 5180 5180 5180 5180 0
303 20250314 144400 171769270 5180 5180 5180 5180 0
304 20250314 144300 171769270 5180 5180 5180 5180 49
305 20250314 144200 171515450 5180 5180 5180 5180 139
306 20250314 144100 170795430 5180 5180 5180 5180 189
307 20250314 144000 169816410 5180 5180 5180 5180 2
308 20250314 143900 169806050 5190 5190 5190 5190 49
309 20250314 143800 169551740 5190 5190 5190 5190 0
310 20250314 143700 169551740 5190 5190 5190 5190 0
311 20250314 143600 169551740 5190 5190 5190 5190 49
312 20250314 143500 169297430 5190 5190 5190 5190 0
313 20250314 143400 169297430 5190 5190 5190 5190 0
314 20250314 143300 169297430 5190 5190 5190 5190 49
315 20250314 143200 169043120 5180 5180 5180 5180 10
316 20250314 143100 168991320 5200 5200 5200 5200 0
317 20250314 143000 168991320 5200 5200 5200 5200 0
318 20250314 142900 168991320 5200 5200 5200 5200 49
319 20250314 142800 168736520 5200 5200 5200 5200 0
320 20250314 142700 168736520 5200 5200 5200 5200 0
321 20250314 142600 168736520 5200 5200 5200 5200 0
322 20250314 142500 168736520 5200 5200 5200 5200 48
323 20250314 142400 168486920 5200 5200 5200 5200 0
324 20250314 142300 168486920 5200 5200 5200 5200 0
325 20250314 142200 168486920 5200 5180 5200 5180 5269
326 20250314 142100 141129580 5180 5180 5180 5180 0
327 20250314 142000 141129580 5180 5180 5180 5180 0
328 20250314 141900 141129580 5180 5180 5180 5180 2
329 20250314 141800 141119220 5170 5170 5170 5170 47
330 20250314 141700 140876230 5170 5170 5170 5170 0
331 20250314 141600 140876230 5170 5170 5170 5170 0
332 20250314 141500 140876230 5170 5170 5170 5170 49
333 20250314 141400 140622900 5170 5170 5170 5170 0
334 20250314 141300 140622900 5170 5170 5170 5170 5
335 20250314 141200 140597050 5160 5160 5160 5160 0
336 20250314 141100 140597050 5160 5180 5180 5150 1166
337 20250314 141000 134581490 5190 5190 5190 5190 0
338 20250314 140900 134581490 5190 5190 5190 5190 0
339 20250314 140800 134581490 5190 5190 5190 5180 149
340 20250314 140700 133808610 5190 5190 5190 5190 0
341 20250314 140600 133808610 5190 5190 5190 5190 0
342 20250314 140500 133808610 5190 5180 5190 5180 900
343 20250314 140400 129141510 5180 5180 5180 5180 48
344 20250314 140300 128892870 5190 5190 5190 5190 0
345 20250314 140200 128892870 5190 5190 5190 5190 0
346 20250314 140100 128892870 5190 5170 5190 5140 459
347 20250314 140000 126527320 5170 5170 5170 5170 0
348 20250314 135900 126527320 5170 5170 5170 5170 0
349 20250314 135800 126527320 5170 5170 5170 5170 0
350 20250314 135700 126527320 5170 5170 5170 5170 48
351 20250314 135600 126279160 5170 5170 5170 5170 50
352 20250314 135500 126020660 5160 5160 5160 5160 49
353 20250314 135400 125767820 5150 5150 5150 5150 0
354 20250314 135300 125767820 5150 5150 5150 5150 0
355 20250314 135200 125767820 5150 5170 5170 5150 4190
356 20250314 135100 104151390 5180 5180 5180 5180 15
357 20250314 135000 104073690 5180 5180 5180 5180 4048
358 20250314 134900 83105050 5180 5180 5180 5180 0
359 20250314 134800 83105050 5180 5180 5180 5180 0
360 20250314 134700 83105050 5180 5180 5180 5180 49
361 20250314 134600 82851230 5180 5180 5180 5180 0
362 20250314 134500 82851230 5180 5180 5180 5180 2
363 20250314 134400 82840870 5180 5180 5180 5180 59
364 20250314 134300 82535250 5180 5180 5180 5180 49
365 20250314 134200 82281430 5180 5180 5180 5180 200
366 20250314 134100 81245430 5180 5180 5180 5180 0
367 20250314 134000 81245430 5180 5190 5190 5180 735
368 20250314 133900 77437640 5190 5190 5190 5190 0
369 20250314 133800 77437640 5190 5190 5190 5190 0
370 20250314 133700 77437640 5190 5190 5190 5190 0
371 20250314 133600 77437640 5190 5190 5190 5190 49
372 20250314 133500 77183330 5190 5190 5190 5190 0
373 20250314 133400 77183330 5190 5190 5190 5190 0
374 20250314 133300 77183330 5190 5190 5190 5190 48
375 20250314 133200 76934210 5190 5190 5190 5190 0
376 20250314 133100 76934210 5190 5190 5190 5190 0
377 20250314 133000 76934210 5190 5190 5190 5190 0
378 20250314 132900 76934210 5190 5185 5190 5185 49
379 20250314 132800 76680090 5190 5190 5190 5190 0
380 20250314 132700 76680090 5190 5190 5190 5190 0
381 20250314 132600 76680090 5190 5190 5190 5190 49
382 20250314 132500 76425780 5190 5190 5190 5190 0
383 20250314 132400 76425780 5190 5190 5190 5190 0
384 20250314 132300 76425780 5190 5190 5190 5190 49
385 20250314 132200 76171470 5180 5180 5180 5180 0
386 20250314 132100 76171470 5180 5180 5180 5180 0
387 20250314 132000 76171470 5180 5180 5180 5180 0
388 20250314 131900 76171470 5180 5190 5190 5180 149
389 20250314 131800 75399160 5190 5190 5190 5190 0
390 20250314 131700 75399160 5190 5190 5190 5190 50
391 20250314 131600 75139660 5190 5190 5190 5190 113
392 20250314 131500 74553190 5190 5190 5190 5190 0
393 20250314 131400 74553190 5190 5190 5190 5190 0
394 20250314 131300 74553190 5190 5190 5190 5190 0
395 20250314 131200 74553190 5190 5190 5190 5190 49
396 20250314 131100 74298880 5200 5200 5200 5200 0
397 20250314 131000 74298880 5200 5200 5200 5200 0
398 20250314 130900 74298880 5200 5200 5200 5200 0
399 20250314 130800 74298880 5200 5200 5200 5200 49
400 20250314 130700 74044080 5200 5200 5200 5200 0
401 20250314 130600 74044080 5200 5200 5200 5200 47
402 20250314 130500 73799680 5190 5190 5190 5190 1
403 20250314 130400 73794490 5190 5190 5190 5190 0
404 20250314 130300 73794490 5190 5190 5190 5190 0
405 20250314 130200 73794490 5190 5190 5190 5190 0
406 20250314 130100 73794490 5190 5190 5190 5190 49
407 20250314 130000 73540180 5190 5190 5190 5190 0
408 20250314 125900 73540180 5190 5190 5190 5190 0
409 20250314 125800 73540180 5190 5190 5190 5190 49
410 20250314 125700 73285870 5190 5190 5190 5190 0
411 20250314 125600 73285870 5190 5190 5190 5190 0
412 20250314 125500 73285870 5190 5190 5190 5190 0
413 20250314 125400 73285870 5190 5190 5190 5190 49
414 20250314 125300 73031560 5190 5190 5190 5190 0
415 20250314 125200 73031560 5190 5190 5190 5190 0
416 20250314 125100 73031560 5190 5190 5190 5190 48
417 20250314 125000 72782440 5190 5190 5190 5190 0
418 20250314 124900 72782440 5190 5190 5190 5190 0
419 20250314 124800 72782440 5190 5190 5190 5190 0
420 20250314 124700 72782440 5190 5190 5190 5190 49
421 20250314 124600 72528130 5190 5190 5190 5190 120
422 20250314 124500 71905330 5190 5190 5190 5190 6
423 20250314 124400 71874190 5200 5200 5200 5200 49
424 20250314 124300 71619390 5200 5200 5200 5200 0
425 20250314 124200 71619390 5200 5200 5200 5200 0
426 20250314 124100 71619390 5200 5200 5200 5200 0
427 20250314 124000 71619390 5200 5200 5200 5200 49
428 20250314 123900 71364590 5200 5200 5200 5200 0
429 20250314 123800 71364590 5200 5200 5200 5200 0
430 20250314 123700 71364590 5200 5200 5200 5200 49
431 20250314 123600 71109790 5200 5200 5200 5200 0
432 20250314 123500 71109790 5200 5200 5200 5200 0
433 20250314 123400 71109790 5200 5200 5200 5200 0
434 20250314 123300 71109790 5200 5200 5200 5200 49
435 20250314 123200 70854990 5200 5200 5200 5200 0
436 20250314 123100 70854990 5200 5200 5200 5200 0
437 20250314 123000 70854990 5200 5200 5200 5200 49
438 20250314 122900 70600190 5200 5200 5200 5200 96
439 20250314 122800 70100990 5200 5200 5200 5200 0
440 20250314 122700 70100990 5200 5200 5200 5200 0
441 20250314 122600 70100990 5200 5200 5200 5200 48
442 20250314 122500 69851390 5200 5200 5200 5200 0
443 20250314 122400 69851390 5200 5200 5200 5200 0
444 20250314 122300 69851390 5200 5200 5200 5200 49
445 20250314 122200 69596590 5200 5200 5200 5200 0
446 20250314 122100 69596590 5200 5200 5200 5200 0
447 20250314 122000 69596590 5200 5200 5200 5200 0
448 20250314 121900 69596590 5200 5200 5200 5200 49
449 20250314 121800 69341790 5200 5200 5200 5200 0
450 20250314 121700 69341790 5200 5200 5200 5200 0
451 20250314 121600 69341790 5200 5200 5200 5200 49
452 20250314 121500 69086990 5200 5200 5200 5200 0
453 20250314 121400 69086990 5200 5200 5200 5200 0
454 20250314 121300 69086990 5200 5200 5200 5200 0
455 20250314 121200 69086990 5200 5200 5200 5200 49
456 20250314 121100 68832190 5200 5200 5200 5200 0
457 20250314 121000 68832190 5200 5200 5200 5200 0
458 20250314 120900 68832190 5200 5200 5200 5200 49
459 20250314 120800 68577390 5200 5200 5200 5200 0
460 20250314 120700 68577390 5200 5200 5200 5200 0
461 20250314 120600 68577390 5200 5200 5200 5200 0
462 20250314 120500 68577390 5200 5200 5200 5200 49
463 20250314 120400 68322590 5200 5200 5200 5200 0
464 20250314 120300 68322590 5200 5200 5200 5200 0
465 20250314 120200 68322590 5200 5200 5200 5200 49
466 20250314 120100 68067790 5200 5200 5200 5200 0
467 20250314 120000 68067790 5200 5200 5200 5200 0
468 20250314 115900 68067790 5200 5200 5200 5200 41
469 20250314 115800 67854590 5200 5200 5200 5200 49
470 20250314 115700 67599790 5200 5200 5200 5200 200
471 20250314 115600 66559790 5200 5200 5200 5200 49
472 20250314 115500 66304990 5190 5190 5190 5190 1
473 20250314 115400 66299800 5200 5200 5200 5200 0
474 20250314 115300 66299800 5200 5200 5200 5200 0
475 20250314 115200 66299800 5200 5200 5200 5200 0
476 20250314 115100 66299800 5200 5200 5200 5200 49
477 20250314 115000 66045000 5200 5200 5200 5200 6
478 20250314 114900 66013800 5200 5200 5200 5200 0
479 20250314 114800 66013800 5200 5200 5200 5200 49
480 20250314 114700 65759000 5200 5200 5200 5200 0
481 20250314 114600 65759000 5200 5200 5200 5200 0
482 20250314 114500 65759000 5200 5200 5200 5200 0
483 20250314 114400 65759000 5200 5200 5200 5200 49
484 20250314 114300 65504200 5200 5200 5200 5200 0
485 20250314 114200 65504200 5200 5200 5200 5200 0
486 20250314 114100 65504200 5200 5200 5200 5200 48
487 20250314 114000 65254600 5200 5200 5200 5200 0
488 20250314 113900 65254600 5200 5200 5200 5200 0
489 20250314 113800 65254600 5200 5200 5200 5200 0
490 20250314 113700 65254600 5200 5200 5200 5200 49
491 20250314 113600 64999800 5200 5200 5200 5200 0
492 20250314 113500 64999800 5200 5200 5200 5200 500
493 20250314 113400 62399800 5200 5200 5200 5200 49
494 20250314 113300 62145000 5200 5200 5200 5200 0
495 20250314 113200 62145000 5200 5200 5200 5200 0
496 20250314 113100 62145000 5200 5200 5200 5200 0
497 20250314 113000 62145000 5200 5200 5200 5200 49
498 20250314 112900 61890200 5200 5200 5200 5200 0
499 20250314 112800 61890200 5200 5200 5200 5200 49
500 20250314 112700 61635400 5200 5200 5200 5200 49
501 20250314 112600 61380600 5200 5200 5200 5200 0
502 20250314 112500 61380600 5200 5200 5200 5200 1
503 20250314 112400 61375400 5200 5200 5200 5200 0
504 20250314 112300 61375400 5200 5200 5200 5200 49
505 20250314 112200 61120600 5200 5200 5200 5200 0
506 20250314 112100 61120600 5200 5200 5200 5200 0
507 20250314 112000 61120600 5200 5200 5200 5200 49
508 20250314 111900 60865800 5200 5200 5200 5200 60
509 20250314 111800 60553800 5200 5200 5200 5200 0
510 20250314 111700 60553800 5200 5200 5200 5200 0
511 20250314 111600 60553800 5200 5200 5200 5200 50
512 20250314 111500 60293800 5190 5190 5190 5190 0
513 20250314 111400 60293800 5190 5200 5200 5190 101
514 20250314 111300 59769600 5200 5200 5200 5200 50
515 20250314 111200 59509600 5200 5200 5200 5200 0
516 20250314 111100 59509600 5200 5200 5200 5200 0
517 20250314 111000 59509600 5200 5200 5200 5200 49
518 20250314 110900 59254800 5190 5200 5200 5190 107
519 20250314 110800 58699460 5200 5200 5200 5200 0
520 20250314 110700 58699460 5200 5200 5200 5200 0
521 20250314 110600 58699460 5200 5200 5200 5200 49
522 20250314 110500 58444660 5200 5200 5200 5200 100
523 20250314 110400 57924660 5200 5200 5200 5200 0
524 20250314 110300 57924660 5200 5200 5200 5200 49
525 20250314 110200 57669860 5190 5190 5190 5190 0
526 20250314 110100 57669860 5190 5190 5190 5190 2
527 20250314 110000 57659480 5200 5200 5200 5200 0
528 20250314 105900 57659480 5200 5200 5200 5200 49
529 20250314 105800 57404680 5200 5200 5200 5200 0
530 20250314 105700 57404680 5200 5200 5200 5200 0
531 20250314 105600 57404680 5200 5200 5200 5200 48
532 20250314 105500 57155080 5200 5200 5200 5200 1
533 20250314 105400 57149880 5200 5200 5200 5200 0
534 20250314 105300 57149880 5200 5200 5200 5200 0
535 20250314 105200 57149880 5200 5200 5200 5200 48
536 20250314 105100 56900280 5200 5200 5200 5200 0
537 20250314 105000 56900280 5200 5200 5200 5200 0
538 20250314 104900 56900280 5200 5200 5200 5200 49
539 20250314 104800 56645480 5210 5210 5210 5210 0
540 20250314 104700 56645480 5210 5210 5210 5210 0
541 20250314 104600 56645480 5210 5210 5210 5210 49
542 20250314 104500 56390190 5200 5200 5200 5200 0
543 20250314 104400 56390190 5200 5200 5200 5200 50
544 20250314 104300 56130190 5200 5200 5200 5200 0
545 20250314 104200 56130190 5200 5200 5200 5200 49
546 20250314 104100 55875390 5200 5200 5200 5200 0
547 20250314 104000 55875390 5200 5200 5200 5200 0
548 20250314 103900 55875390 5200 5200 5200 5200 0
549 20250314 103800 55875390 5200 5200 5200 5200 49
550 20250314 103700 55620590 5200 5200 5200 5200 49
551 20250314 103600 55365790 5190 5190 5190 5190 0
552 20250314 103500 55365790 5190 5190 5190 5190 27
553 20250314 103400 55225660 5180 5180 5180 5180 300
554 20250314 103300 53671660 5190 5190 5190 5190 473
555 20250314 103200 51216790 5190 5200 5200 5190 123
556 20250314 103100 50578320 5200 5200 5200 5200 49
557 20250314 103000 50323520 5200 5200 5200 5200 0
558 20250314 102900 50323520 5200 5200 5200 5200 49
559 20250314 102800 50068720 5190 5190 5190 5190 0
560 20250314 102700 50068720 5190 5190 5190 5190 0
561 20250314 102600 50068720 5190 5190 5190 5190 21
562 20250314 102500 49959730 5200 5200 5200 5200 0
563 20250314 102400 49959730 5200 5200 5200 5200 49
564 20250314 102300 49704930 5200 5200 5200 5200 0
565 20250314 102200 49704930 5200 5200 5200 5200 0
566 20250314 102100 49704930 5200 5200 5200 5200 48
567 20250314 102000 49455330 5200 5200 5200 5200 0
568 20250314 101900 49455330 5200 5200 5200 5200 0
569 20250314 101800 49455330 5200 5200 5200 5200 49
570 20250314 101700 49200530 5180 5180 5180 5180 0
571 20250314 101600 49200530 5180 5200 5200 5180 51
572 20250314 101500 48935410 5190 5180 5190 5180 81
573 20250314 101400 48515820 5180 5180 5180 5180 0
574 20250314 101300 48515820 5180 5180 5180 5180 1
575 20250314 101200 48510640 5210 5210 5210 5210 0
576 20250314 101100 48510640 5210 5210 5210 5210 0
577 20250314 101000 48510640 5210 5210 5210 5210 49
578 20250314 100900 48255350 5210 5210 5210 5210 1
579 20250314 100800 48250140 5200 5200 5200 5200 0
580 20250314 100700 48250140 5200 5200 5200 5200 49
581 20250314 100600 47995340 5200 5200 5200 5200 1
582 20250314 100500 47990140 5210 5210 5210 5210 0
583 20250314 100400 47990140 5210 5210 5210 5210 0
584 20250314 100300 47990140 5210 5210 5210 5210 49
585 20250314 100200 47734850 5210 5210 5210 5210 0
586 20250314 100100 47734850 5210 5210 5210 5210 0
587 20250314 100000 47734850 5210 5210 5210 5210 49
588 20250314 095900 47479560 5210 5210 5210 5210 5
589 20250314 095800 47453510 5210 5210 5210 5210 0
590 20250314 095700 47453510 5210 5210 5210 5210 0
591 20250314 095600 47453510 5210 5210 5210 5210 96
592 20250314 095500 46953350 5200 5200 5200 5200 2
593 20250314 095400 46942950 5180 5180 5180 5180 0
594 20250314 095300 46942950 5180 5190 5190 5180 632
595 20250314 095200 43667880 5200 5200 5200 5200 0
596 20250314 095100 43667880 5200 5190 5200 5190 181
597 20250314 095000 42728360 5210 5210 5210 5210 0
598 20250314 094900 42728360 5210 5210 5210 5210 49
599 20250314 094800 42473070 5210 5210 5210 5210 0
600 20250314 094700 42473070 5210 5210 5210 5210 9
601 20250314 094600 42426180 5210 5210 5210 5210 50
602 20250314 094500 42165680 5210 5210 5210 5210 22
603 20250314 094400 42051060 5200 5200 5200 5200 0
604 20250314 094300 42051060 5200 5200 5200 5200 200
605 20250314 094200 41011060 5200 5200 5200 5200 49
606 20250314 094100 40756260 5200 5200 5200 5200 0
607 20250314 094000 40756260 5200 5200 5200 5200 1
608 20250314 093900 40751060 5200 5200 5200 5200 49
609 20250314 093800 40496260 5200 5200 5200 5200 33
610 20250314 093700 40324660 5190 5190 5190 5190 0
611 20250314 093600 40324660 5190 5190 5190 5190 147
612 20250314 093500 39561730 5190 5190 5190 5190 0
613 20250314 093400 39561730 5190 5190 5190 5190 0
614 20250314 093300 39561730 5190 5190 5190 5190 55
615 20250314 093200 39276280 5190 5190 5190 5190 49
616 20250314 093100 39021970 5190 5180 5190 5180 230
617 20250314 093000 37828960 5190 5190 5190 5180 3
618 20250314 092900 37813400 5180 5190 5190 5180 1136
619 20250314 092800 31928910 5200 5190 5200 5190 103
620 20250314 092700 31394310 5200 5200 5200 5200 0
621 20250314 092600 31394310 5200 5200 5200 5200 0
622 20250314 092500 31394310 5200 5200 5200 5200 0
623 20250314 092400 31394310 5200 5200 5200 5200 0
624 20250314 092300 31394310 5200 5200 5200 5200 707
625 20250314 092200 27717910 5180 5180 5180 5180 0
626 20250314 092100 27717910 5180 5180 5180 5180 0
627 20250314 092000 27717910 5180 5180 5180 5180 0
628 20250314 091900 27717910 5180 5180 5180 5180 0
629 20250314 091800 27717910 5180 5180 5180 5180 0
630 20250314 091700 27717910 5180 5180 5180 5180 0
631 20250314 091600 27717910 5180 5180 5180 5180 0
632 20250314 091500 27717910 5180 5180 5180 5180 495
633 20250314 091400 25153810 5180 5180 5180 5180 0
634 20250314 091300 25153810 5180 5180 5180 5180 0
635 20250314 091200 25153810 5180 5190 5190 5180 300
636 20250314 091100 23597740 5190 5210 5220 5190 1267
637 20250314 091000 17012110 5220 5220 5220 5220 0
638 20250314 090900 17012110 5220 5220 5220 5220 0
639 20250314 090800 17012110 5220 5220 5220 5220 5
640 20250314 090700 16986010 5210 5210 5210 5210 0
641 20250314 090600 16986010 5210 5210 5210 5210 0
642 20250314 090500 16986010 5210 5210 5210 5210 0
643 20250314 090400 16986010 5210 5210 5210 5210 15
644 20250314 090300 16907860 5210 5210 5210 5210 1
645 20250314 090200 16902650 5210 5210 5210 5210 1200
646 20250314 090100 10650650 5210 5210 5210 5210 103
647 20250314 090000 10114020 5210 5200 5210 5200 1945