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

651
067080/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194900,79284155410,14800,14800,14800,14800,51075
20250314,194800,79284155410,14800,14800,14800,14800,0
20250314,194700,79284155410,14800,14800,14800,14800,0
20250314,194600,79284155410,14800,14800,14800,14800,0
20250314,194500,79284155410,14800,14800,14800,14800,0
20250314,194400,79284155410,14800,14800,14800,14800,0
20250314,194300,79284155410,14800,14800,14800,14800,0
20250314,194200,79284155410,14800,14800,14800,14800,0
20250314,194100,79284155410,14800,14800,14800,14800,0
20250314,194000,79284155410,14800,14800,14800,14800,0
20250314,193900,79284155410,14800,14800,14800,14800,0
20250314,193800,79284155410,14800,14800,14800,14800,0
20250314,193700,79284155410,14800,14800,14800,14800,0
20250314,193600,79284155410,14800,14800,14800,14800,0
20250314,193500,79284155410,14800,14800,14800,14800,0
20250314,193400,79284155410,14800,14800,14800,14800,0
20250314,193300,79284155410,14800,14800,14800,14800,0
20250314,193200,79284155410,14800,14800,14800,14800,0
20250314,193100,79284155410,14800,14800,14800,14800,0
20250314,193000,79284155410,14800,14800,14800,14800,0
20250314,192900,79284155410,14800,14800,14800,14800,0
20250314,192800,79284155410,14800,14800,14800,14800,0
20250314,192700,79284155410,14800,14800,14800,14800,0
20250314,192600,79284155410,14800,14800,14800,14800,0
20250314,192500,79284155410,14800,14800,14800,14800,0
20250314,192400,79284155410,14800,14800,14800,14800,0
20250314,192300,79284155410,14800,14800,14800,14800,0
20250314,192200,79284155410,14800,14800,14800,14800,0
20250314,192100,79284155410,14800,14800,14800,14800,0
20250314,192000,79284155410,14800,14800,14800,14800,0
20250314,191900,79284155410,14800,14800,14800,14800,51075
20250314,191800,79284155410,14800,14800,14800,14800,0
20250314,191700,79284155410,14800,14800,14800,14800,0
20250314,191600,79284155410,14800,14800,14800,14800,0
20250314,191500,79284155410,14800,14800,14800,14800,0
20250314,191400,79284155410,14800,14800,14800,14800,0
20250314,191300,79284155410,14800,14800,14800,14800,0
20250314,191200,79284155410,14800,14800,14800,14800,0
20250314,191100,79284155410,14800,14800,14800,14800,0
20250314,191000,79284155410,14800,14800,14800,14800,0
20250314,190900,79284155410,14800,14800,14800,14800,0
20250314,190800,79284155410,14800,14800,14800,14800,0
20250314,190700,79284155410,14800,14800,14800,14800,0
20250314,190600,79284155410,14800,14800,14800,14800,0
20250314,190500,79284155410,14800,14800,14800,14800,0
20250314,190400,79284155410,14800,14800,14800,14800,0
20250314,190300,79284155410,14800,14800,14800,14800,0
20250314,190200,79284155410,14800,14800,14800,14800,0
20250314,190100,79284155410,14800,14800,14800,14800,0
20250314,190000,79284155410,14800,14800,14800,14800,0
20250314,185900,79284155410,14800,14800,14800,14800,0
20250314,185800,79284155410,14800,14800,14800,14800,0
20250314,185700,79284155410,14800,14800,14800,14800,0
20250314,185600,79284155410,14800,14800,14800,14800,0
20250314,185500,79284155410,14800,14800,14800,14800,0
20250314,185400,79284155410,14800,14800,14800,14800,0
20250314,185300,79284155410,14800,14800,14800,14800,0
20250314,185200,79284155410,14800,14800,14800,14800,0
20250314,185100,79284155410,14800,14800,14800,14800,0
20250314,185000,79284155410,14800,14800,14800,14800,0
20250314,184900,79284155410,14800,14800,14800,14800,51075
20250314,184800,79284155410,14800,14800,14800,14800,0
20250314,184700,79284155410,14800,14800,14800,14800,0
20250314,184600,79284155410,14800,14800,14800,14800,0
20250314,184500,79284155410,14800,14800,14800,14800,0
20250314,184400,79284155410,14800,14800,14800,14800,0
20250314,184300,79284155410,14800,14800,14800,14800,0
20250314,184200,79284155410,14800,14800,14800,14800,0
20250314,184100,79284155410,14800,14800,14800,14800,0
20250314,184000,79284155410,14800,14800,14800,14800,0
20250314,183900,79284155410,14800,14800,14800,14800,0
20250314,183800,79284155410,14800,14800,14800,14800,0
20250314,183700,79284155410,14800,14800,14800,14800,0
20250314,183600,79284155410,14800,14800,14800,14800,0
20250314,183500,79284155410,14800,14800,14800,14800,0
20250314,183400,79284155410,14800,14800,14800,14800,0
20250314,183300,79284155410,14800,14800,14800,14800,0
20250314,183200,79284155410,14800,14800,14800,14800,0
20250314,183100,79284155410,14800,14800,14800,14800,0
20250314,183000,79284155410,14800,14800,14800,14800,0
20250314,182900,79284155410,14800,14800,14800,14800,0
20250314,182800,79284155410,14800,14800,14800,14800,0
20250314,182700,79284155410,14800,14800,14800,14800,0
20250314,182600,79284155410,14800,14800,14800,14800,0
20250314,182500,79284155410,14800,14800,14800,14800,0
20250314,182400,79284155410,14800,14800,14800,14800,0
20250314,182300,79284155410,14800,14800,14800,14800,0
20250314,182200,79284155410,14800,14800,14800,14800,0
20250314,182100,79284155410,14800,14800,14800,14800,0
20250314,182000,79284155410,14800,14800,14800,14800,0
20250314,181900,79284155410,14800,14800,14800,14800,51075
20250314,181800,79284155410,14800,14800,14800,14800,0
20250314,181700,79284155410,14800,14800,14800,14800,0
20250314,181600,79284155410,14800,14800,14800,14800,0
20250314,181500,79284155410,14800,14800,14800,14800,0
20250314,181400,79284155410,14800,14800,14800,14800,0
20250314,181300,79284155410,14800,14800,14800,14800,0
20250314,181200,79284155410,14800,14800,14800,14800,0
20250314,181100,79284155410,14800,14800,14800,14800,0
20250314,181000,79284155410,14800,14800,14800,14800,0
20250314,180900,79284155410,14800,14800,14800,14800,0
20250314,180800,79284155410,14800,14800,14800,14800,0
20250314,180700,79284155410,14800,14800,14800,14800,0
20250314,180600,79284155410,14800,14800,14800,14800,0
20250314,180500,79284155410,14800,14800,14800,14800,0
20250314,180400,79284155410,14800,14800,14800,14800,0
20250314,180300,79284155410,14800,14800,14800,14800,0
20250314,180200,79284155410,14800,14800,14800,14800,0
20250314,180100,79284155410,14800,14800,14800,14800,0
20250314,180000,79284155410,14800,14800,14800,14800,0
20250314,175900,79284155410,14800,14800,14800,14800,0
20250314,175800,79284155410,14800,14800,14800,14800,0
20250314,175700,79284155410,14800,14800,14800,14800,0
20250314,175600,79284155410,14800,14800,14800,14800,0
20250314,175500,79284155410,14800,14800,14800,14800,0
20250314,175400,79284155410,14800,14800,14800,14800,0
20250314,175300,79284155410,14800,14800,14800,14800,0
20250314,175200,79284155410,14800,14800,14800,14800,0
20250314,175100,79284155410,14800,14800,14800,14800,0
20250314,175000,79284155410,14800,14800,14800,14800,0
20250314,174900,79284155410,14800,14800,14800,14800,51075
20250314,174800,79284155410,14800,14800,14800,14800,0
20250314,174700,79284155410,14800,14800,14800,14800,0
20250314,174600,79284155410,14800,14800,14800,14800,0
20250314,174500,79284155410,14800,14800,14800,14800,0
20250314,174400,79284155410,14800,14800,14800,14800,0
20250314,174300,79284155410,14800,14800,14800,14800,0
20250314,174200,79284155410,14800,14800,14800,14800,0
20250314,174100,79284155410,14800,14800,14800,14800,0
20250314,174000,79284155410,14800,14800,14800,14800,0
20250314,173900,79284155410,14800,14800,14800,14800,0
20250314,173800,79284155410,14800,14800,14800,14800,0
20250314,173700,79284155410,14800,14800,14800,14800,0
20250314,173600,79284155410,14800,14800,14800,14800,0
20250314,173500,79284155410,14800,14800,14800,14800,0
20250314,173400,79284155410,14800,14800,14800,14800,0
20250314,173300,79284155410,14800,14800,14800,14800,0
20250314,173200,79284155410,14800,14800,14800,14800,0
20250314,173100,79284155410,14800,14800,14800,14800,0
20250314,173000,79284155410,14800,14800,14800,14800,0
20250314,172900,79284155410,14800,14800,14800,14800,0
20250314,172800,79284155410,14800,14800,14800,14800,0
20250314,172700,79284155410,14800,14800,14800,14800,0
20250314,172600,79284155410,14800,14800,14800,14800,0
20250314,172500,79284155410,14800,14800,14800,14800,0
20250314,172400,79284155410,14800,14800,14800,14800,0
20250314,172300,79284155410,14800,14800,14800,14800,0
20250314,172200,79284155410,14800,14800,14800,14800,0
20250314,172100,79284155410,14800,14800,14800,14800,0
20250314,172000,79284155410,14800,14800,14800,14800,0
20250314,171900,79284155410,14800,14800,14800,14800,51075
20250314,171800,79284155410,14800,14800,14800,14800,0
20250314,171700,79284155410,14800,14800,14800,14800,0
20250314,171600,79284155410,14800,14800,14800,14800,0
20250314,171500,79284155410,14800,14800,14800,14800,0
20250314,171400,79284155410,14800,14800,14800,14800,0
20250314,171300,79284155410,14800,14800,14800,14800,0
20250314,171200,79284155410,14800,14800,14800,14800,0
20250314,171100,79284155410,14800,14800,14800,14800,0
20250314,171000,79284155410,14800,14800,14800,14800,0
20250314,170900,79284155410,14800,14800,14800,14800,0
20250314,170800,79284155410,14800,14800,14800,14800,0
20250314,170700,79284155410,14800,14800,14800,14800,0
20250314,170600,79284155410,14800,14800,14800,14800,0
20250314,170500,79284155410,14800,14800,14800,14800,0
20250314,170400,79284155410,14800,14800,14800,14800,0
20250314,170300,79284155410,14800,14800,14800,14800,0
20250314,170200,79284155410,14800,14800,14800,14800,0
20250314,170100,79284155410,14800,14800,14800,14800,0
20250314,170000,79284155410,14800,14800,14800,14800,0
20250314,165900,79284155410,14800,14800,14800,14800,0
20250314,165800,79284155410,14800,14800,14800,14800,0
20250314,165700,79284155410,14800,14800,14800,14800,0
20250314,165600,79284155410,14800,14800,14800,14800,0
20250314,165500,79284155410,14800,14800,14800,14800,0
20250314,165400,79284155410,14800,14800,14800,14800,0
20250314,165300,79284155410,14800,14800,14800,14800,0
20250314,165200,79284155410,14800,14800,14800,14800,0
20250314,165100,79284155410,14800,14800,14800,14800,0
20250314,165000,79284155410,14800,14800,14800,14800,0
20250314,164900,79284155410,14800,14800,14800,14800,51075
20250314,164800,79284155410,14800,14800,14800,14800,0
20250314,164700,79284155410,14800,14800,14800,14800,0
20250314,164600,79284155410,14800,14800,14800,14800,0
20250314,164500,79284155410,14800,14800,14800,14800,0
20250314,164400,79284155410,14800,14800,14800,14800,0
20250314,164300,79284155410,14800,14800,14800,14800,0
20250314,164200,79284155410,14800,14800,14800,14800,0
20250314,164100,79284155410,14800,14800,14800,14800,0
20250314,164000,79284155410,14800,14800,14800,14800,0
20250314,163900,79284155410,14800,14800,14800,14800,0
20250314,163800,79284155410,14800,14800,14800,14800,0
20250314,163700,79284155410,14800,14800,14800,14800,0
20250314,163600,79284155410,14800,14800,14800,14800,0
20250314,163500,79284155410,14800,14800,14800,14800,0
20250314,163400,79284155410,14800,14800,14800,14800,0
20250314,163300,79284155410,14800,14800,14800,14800,0
20250314,163200,79284155410,14800,14800,14800,14800,0
20250314,163100,79284155410,14800,14800,14800,14800,0
20250314,163000,79284155410,14800,14800,14800,14800,0
20250314,162900,79284155410,14800,14800,14800,14800,0
20250314,162800,79284155410,14800,14800,14800,14800,0
20250314,162700,79284155410,14800,14800,14800,14800,0
20250314,162600,79284155410,14800,14800,14800,14800,0
20250314,162500,79284155410,14800,14800,14800,14800,0
20250314,162400,79284155410,14800,14800,14800,14800,0
20250314,162300,79284155410,14800,14800,14800,14800,0
20250314,162200,79284155410,14800,14800,14800,14800,0
20250314,162100,79284155410,14800,14800,14800,14800,0
20250314,162000,79284155410,14800,14800,14800,14800,0
20250314,161900,79284155410,14800,14800,14800,14800,51075
20250314,161800,79284155410,14800,14800,14800,14800,0
20250314,161700,79284155410,14800,14800,14800,14800,0
20250314,161600,79284155410,14800,14800,14800,14800,0
20250314,161500,79284155410,14800,14800,14800,14800,0
20250314,161400,79284155410,14800,14800,14800,14800,0
20250314,161300,79284155410,14800,14800,14800,14800,0
20250314,161200,79284155410,14800,14800,14800,14800,0
20250314,161100,79284155410,14800,14800,14800,14800,0
20250314,161000,79284155410,14800,14800,14800,14800,0
20250314,160900,79284155410,14800,14800,14800,14800,0
20250314,160800,79284155410,14800,14800,14800,14800,0
20250314,160700,79284155410,14800,14800,14800,14800,0
20250314,160600,79284155410,14800,14800,14800,14800,0
20250314,160500,79284155410,14800,14800,14800,14800,0
20250314,160400,79284155410,14800,14800,14800,14800,0
20250314,160300,79284155410,14800,14800,14800,14800,0
20250314,160200,79284155410,14800,14800,14800,14800,0
20250314,160100,79284155410,14800,14800,14800,14800,0
20250314,160000,79284155410,14800,14800,14800,14800,0
20250314,155900,79284155410,14800,14800,14800,14800,0
20250314,155800,79284155410,14800,14800,14800,14800,0
20250314,155700,79284155410,14800,14800,14800,14800,0
20250314,155600,79284155410,14800,14800,14800,14800,0
20250314,155500,79284155410,14800,14800,14800,14800,0
20250314,155400,79284155410,14800,14800,14800,14800,0
20250314,155300,79284155410,14800,14800,14800,14800,0
20250314,155200,79284155410,14800,14800,14800,14800,0
20250314,155100,79284155410,14800,14800,14800,14800,0
20250314,155000,79284155410,14800,14800,14800,14800,0
20250314,154900,79284155410,14800,14800,14800,14800,51075
20250314,154800,79284155410,14800,14800,14800,14800,0
20250314,154700,79284155410,14800,14800,14800,14800,0
20250314,154600,79284155410,14800,14800,14800,14800,0
20250314,154500,79284155410,14800,14800,14800,14800,0
20250314,154400,79284155410,14800,14800,14800,14800,0
20250314,154300,79284155410,14800,14800,14800,14800,0
20250314,154200,79284155410,14800,14800,14800,14800,0
20250314,154100,79284155410,14800,14800,14800,14800,0
20250314,154000,79284155410,14800,14800,14800,14800,0
20250314,153900,79284155410,14800,14800,14800,14800,0
20250314,153800,79284155410,14800,14800,14800,14800,0
20250314,153700,79284155410,14800,14800,14800,14800,0
20250314,153600,79284155410,14800,14800,14800,14800,0
20250314,153500,79284155410,14800,14800,14800,14800,0
20250314,153400,79284155410,14800,14800,14800,14800,0
20250314,153300,79284155410,14800,14800,14800,14800,0
20250314,153200,79284155410,14800,14800,14800,14800,0
20250314,153100,79284155410,14800,14800,14800,14800,0
20250314,153000,79284155410,14800,14800,14800,14800,51075
20250314,152900,78528245410,14940,14940,14940,14940,0
20250314,152800,78528245410,14940,14940,14940,14940,0
20250314,152700,78528245410,14940,14940,14940,14940,0
20250314,152600,78528245410,14940,14940,14940,14940,0
20250314,152500,78528245410,14940,14940,14940,14940,0
20250314,152400,78528245410,14940,14940,14940,14940,0
20250314,152300,78528245410,14940,14940,14940,14940,0
20250314,152200,78528245410,14940,14940,14940,14940,0
20250314,152100,78528245410,14940,14940,14940,14940,0
20250314,152000,78528245410,14940,14940,14940,14940,0
20250314,151900,78528245410,14940,14950,14950,14900,7252
20250314,151800,78420035715,14950,14910,14970,14910,5352
20250314,151700,78340055385,14920,14900,14930,14880,4800
20250314,151600,78268531700,14900,14900,14900,14870,11645
20250314,151500,78095267890,14900,14930,14940,14880,17247
20250314,151400,77838171630,14930,14950,14950,14920,5900
20250314,151300,77750051300,14950,14960,14970,14950,4931
20250314,151200,77676287330,14970,14980,14990,14950,2698
20250314,151100,77635897650,14990,15000,15000,14980,3355
20250314,151000,77585596920,15000,15010,15010,14990,3442
20250314,150900,77533966770,15010,14980,15010,14970,3044
20250314,150800,77488318790,14980,14950,14990,14950,6589
20250314,150700,77389742350,14950,14930,14960,14920,2140
20250314,150600,77357775160,14930,14940,14950,14920,5135
20250314,150500,77281125180,14930,14960,14980,14930,16070
20250314,150400,77041075160,14970,14950,14970,14920,8669
20250314,150300,76911543760,14950,14950,14970,14950,2859
20250314,150200,76868795890,14960,14960,14970,14950,3510
20250314,150100,76816309460,14960,14960,14970,14950,2310
20250314,150000,76781755245,14960,14970,14980,14960,3878
20250314,145900,76723724380,14970,14980,15000,14970,2198
20250314,145800,76690800990,14980,14970,15000,14970,2892
20250314,145700,76647481400,14970,14970,14980,14960,2727
20250314,145600,76606669670,14980,15010,15020,14970,7033
20250314,145500,76501251700,15010,15030,15030,15000,4985
20250314,145400,76426405140,15030,15020,15030,15000,2980
20250314,145300,76381668610,15020,15000,15020,15000,1886
20250314,145200,76353363920,15000,14980,15010,14960,7092
20250314,145100,76247125560,14980,14990,15000,14980,1639
20250314,145000,76222557250,15000,15000,15010,14980,2246
20250314,144900,76188868000,15000,14970,15010,14970,1910
20250314,144800,76160227570,14970,14960,14980,14940,3565
20250314,144700,76106938470,14950,14960,14980,14950,12631
20250314,144600,75918052800,14960,14980,14980,14950,6390
20250314,144500,75822480620,14960,15020,15020,14960,9881
20250314,144400,75674392580,15020,15050,15060,15020,2099
20250314,144300,75642822140,15040,15020,15055,15010,1692
20250314,144200,75617386120,15010,15040,15060,15010,2782
20250314,144100,75575566290,15050,15060,15100,15040,3770
20250314,144000,75518750610,15060,15015,15060,15005,2365
20250314,143900,75483200640,15030,15000,15040,14970,1985
20250314,143800,75453388160,15000,14960,15040,14960,6400
20250314,143700,75357541530,14950,15020,15020,14950,9531
20250314,143600,75214911460,15020,15050,15090,14980,6417
20250314,143500,75118613300,15000,15030,15060,15000,2350
20250314,143400,75083312590,15070,15000,15080,14990,3662
20250314,143300,75028267730,15000,15020,15040,14960,21290
20250314,143200,74709109230,15010,15050,15050,15010,13011
20250314,143100,74513570820,15040,15050,15090,15040,5806
20250314,143000,74426167150,15040,15140,15140,15020,29774
20250314,142900,73977574330,15140,15180,15220,15140,7419
20250314,142800,73865059490,15180,15160,15180,15150,5561
20250314,142700,73780741940,15160,15170,15180,15130,9950
20250314,142600,73630041340,15170,15170,15190,15150,14245
20250314,142500,73414050890,15170,15220,15220,15170,8324
20250314,142400,73287581500,15220,15210,15230,15170,16260
20250314,142300,73040385090,15220,15260,15290,15210,15962
20250314,142200,72797109950,15250,15310,15320,15220,23758
20250314,142100,72434651780,15320,15400,15420,15260,26512
20250314,142000,72028422560,15430,15400,15490,15380,12905
20250314,141900,71829209940,15400,15390,15410,15370,9706
20250314,141800,71679852380,15380,15410,15440,15280,28706
20250314,141700,71239180445,15410,15490,15520,15350,44928
20250314,141600,70545394095,15490,15430,15550,15400,31131
20250314,141500,70063773505,15420,15480,15550,15340,59086
20250314,141400,69152819545,15510,15560,15710,15470,94899
20250314,141300,67674038370,15560,15710,15720,15500,112753
20250314,141200,65913569390,15710,15510,15870,15470,274424
20250314,141100,61611336270,15530,14940,15530,14940,110859
20250314,141000,59907278075,14950,14970,14980,14950,1401
20250314,140900,59886312355,14970,14900,14970,14900,1922
20250314,140800,59857610265,14900,14900,14910,14880,1524
20250314,140700,59834910825,14890,14890,14910,14880,3258
20250314,140600,59786416740,14890,14890,14900,14880,8969
20250314,140500,59652894210,14890,14960,14970,14880,13749
20250314,140400,59447730450,14960,14960,14990,14960,1333
20250314,140300,59427785810,14960,14990,14990,14960,1543
20250314,140200,59404689360,15000,15000,15010,15000,429
20250314,140100,59398253000,15010,14980,15010,14960,5028
20250314,140000,59322957400,14980,14960,14980,14960,2004
20250314,135900,59292968730,14960,14990,14990,14950,9867
20250314,135800,59145334770,14980,15000,15000,14980,2101
20250314,135700,59113852230,15000,14990,15000,14980,1235
20250314,135600,59095346690,14990,15010,15010,14980,1661
20250314,135500,59070457330,14990,15020,15030,14990,3253
20250314,135400,59021636070,15030,15060,15060,15030,2468
20250314,135300,58984510500,15050,15020,15060,15020,1170
20250314,135200,58966917220,15020,15060,15140,15020,6311
20250314,135100,58871774500,15020,15000,15060,15000,5000
20250314,135000,58796589880,15015,15045,15045,15000,6957
20250314,134900,58692176560,15040,15040,15060,15040,1153
20250314,134800,58674821755,15060,15030,15070,15010,2792
20250314,134700,58632806755,15020,15040,15050,15020,2479
20250314,134600,58595542595,15050,15050,15080,15030,1799
20250314,134500,58568462905,15070,15060,15080,15050,1650
20250314,134400,58543618265,15070,15060,15090,15050,3817
20250314,134300,58486092660,15090,15000,15090,15000,5256
20250314,134200,58407046190,15010,15010,15020,14990,3294
20250314,134100,58357614355,14990,15050,15050,14960,21944
20250314,134000,58028522980,15020,15100,15100,15020,11573
20250314,133900,57854424470,15080,15060,15110,15060,1713
20250314,133800,57828616530,15060,15090,15090,15050,6776
20250314,133700,57726533090,15090,15120,15130,15080,14728
20250314,133600,57504088810,15120,15130,15150,15120,3013
20250314,133500,57458513550,15130,15150,15150,15130,1083
20250314,133400,57442123760,15150,15130,15150,15130,303
20250314,133300,57437539250,15130,15140,15150,15120,1014
20250314,133200,57422197270,15140,15130,15140,15120,2103
20250314,133100,57390381720,15150,15140,15160,15130,1314
20250314,133000,57370490770,15140,15155,15170,15140,925
20250314,132900,57356476540,15150,15165,15170,15150,2420
20250314,132800,57319797390,15170,15180,15180,15170,718
20250314,132700,57308905080,15170,15190,15190,15170,621
20250314,132600,57299479965,15180,15200,15200,15180,1032
20250314,132500,57283807015,15200,15220,15230,15190,6029
20250314,132400,57192098205,15210,15170,15230,15170,2437
20250314,132300,57155013595,15190,15210,15210,15160,2789
20250314,132200,57112654015,15200,15190,15220,15190,3381
20250314,132100,57061236555,15210,15120,15240,15120,4330
20250314,132000,56995484435,15120,15160,15160,15120,4413
20250314,131900,56928729485,15130,15150,15170,15130,876
20250314,131800,56915456535,15140,15130,15140,15120,1671
20250314,131700,56890175395,15130,15160,15160,15120,8125
20250314,131600,56767245315,15160,15160,15170,15140,551
20250314,131500,56758898475,15140,15130,15160,15130,1330
20250314,131400,56738763505,15130,15140,15150,15130,947
20250314,131300,56724429165,15150,15150,15150,15130,2766
20250314,131200,56682565665,15150,15150,15150,15140,1087
20250314,131100,56666098935,15150,15190,15190,15150,731
20250314,131000,56655006595,15190,15170,15190,15170,310
20250314,130900,56650301865,15150,15170,15170,15150,629
20250314,130800,56640772495,15150,15150,15150,15130,2394
20250314,130700,56604536765,15150,15160,15170,15140,396
20250314,130600,56598538315,15160,15140,15160,15140,251
20250314,130500,56594736075,15160,15140,15160,15140,106
20250314,130400,56593131195,15140,15180,15180,15140,2584
20250314,130300,56553988385,15180,15190,15200,15160,488
20250314,130200,56546587035,15160,15190,15250,15160,285
20250314,130100,56542264165,15180,15160,15190,15160,657
20250314,130000,56532301235,15150,15150,15180,15150,1410
20250314,125900,56510939015,15150,15210,15210,15150,2410
20250314,125800,56474342155,15200,15230,15230,15200,4064
20250314,125700,56412504220,15230,15230,15310,15220,9125
20250314,125600,56273197410,15220,15220,15260,15200,4582
20250314,125500,56203434590,15250,15230,15260,15210,8878
20250314,125400,56068135590,15240,15130,15250,15130,6224
20250314,125300,55973562835,15120,15130,15130,15120,640
20250314,125200,55963883590,15140,15140,15140,15130,1237
20250314,125100,55945167585,15140,15150,15150,15140,974
20250314,125000,55930414275,15160,15160,15160,15145,564
20250314,124900,55921869575,15160,15150,15160,15130,236
20250314,124800,55918294325,15130,15130,15140,15130,939
20250314,124700,55904086485,15130,15130,15150,15130,446
20250314,124600,55897337305,15150,15140,15150,15120,1013
20250314,124500,55882004885,15150,15130,15150,15130,1291
20250314,124400,55862471805,15130,15150,15150,15130,664
20250314,124300,55852425135,15120,15110,15160,15110,160
20250314,124200,55850005975,15110,15140,15170,15110,1925
20250314,124100,55820890385,15140,15140,15140,15100,6302
20250314,124000,55725698695,15140,15120,15140,15110,2076
20250314,123900,55694291655,15120,15100,15120,15090,1635
20250314,123800,55669614065,15090,15100,15100,15090,276
20250314,123700,55665447995,15090,15090,15100,15080,2752
20250314,123600,55623919065,15090,15110,15110,15090,4535
20250314,123500,55555444105,15100,15120,15120,15100,1953
20250314,123400,55525932025,15120,15130,15130,15110,654
20250314,123300,55516043725,15130,15140,15160,15130,575
20250314,123200,55507338515,15120,15110,15120,15110,2246
20250314,123100,55473394435,15110,15130,15130,15110,2670
20250314,123000,55433014465,15130,15140,15160,15130,1108
20250314,122900,55416247595,15160,15160,15160,15140,833
20250314,122800,55403623805,15170,15130,15170,15130,800
20250314,122700,55391497465,15170,15140,15170,15120,728
20250314,122600,55380479665,15140,15130,15150,15120,1168
20250314,122500,55362816305,15130,15170,15170,15110,3694
20250314,122400,55306966325,15170,15170,15170,15170,293
20250314,122300,55302521515,15170,15170,15180,15150,2668
20250314,122200,55262036125,15170,15180,15180,15160,374
20250314,122100,55256364635,15180,15120,15180,15120,1104
20250314,122000,55239629665,15120,15140,15140,15120,2412
20250314,121900,55203138275,15130,15140,15150,15130,274
20250314,121800,55198990505,15140,15160,15170,15140,1013
20250314,121700,55183635295,15150,15150,15160,15140,521
20250314,121600,55175744165,15150,15150,15150,15140,351
20250314,121500,55170427195,15150,15120,15150,15110,6924
20250314,121400,55065742045,15120,15130,15140,15110,5086
20250314,121300,54988827515,15140,15190,15190,15130,1557
20250314,121200,54965211715,15200,15200,15210,15200,456
20250314,121100,54958280225,15200,15210,15210,15200,2286
20250314,121000,54923525885,15200,15210,15230,15200,1254
20250314,120900,54904443235,15210,15220,15230,15200,4268
20250314,120800,54839516435,15220,15220,15230,15180,3841
20250314,120700,54781087045,15230,15120,15230,15120,6210
20250314,120600,54686912340,15110,15110,15120,15100,1391
20250314,120500,54665901430,15110,15130,15130,15110,3768
20250314,120400,54608955710,15120,15150,15150,15120,1789
20250314,120300,54581879170,15160,15160,15175,15160,975
20250314,120200,54567090020,15150,15140,15170,15140,1901
20250314,120100,54538288190,15150,15130,15160,15120,1129
20250314,120000,54521209550,15120,15130,15140,15110,2610
20250314,115900,54481756640,15120,15160,15170,15120,7924
20250314,115800,54361797180,15160,15180,15180,15160,2208
20250314,115700,54328296460,15170,15180,15180,15170,877
20250314,115600,54314987760,15180,15180,15190,15170,1447
20250314,115500,54293027260,15190,15210,15220,15190,3141
20250314,115400,54245268920,15220,15200,15220,15200,283
20250314,115300,54240965560,15200,15190,15240,15190,893
20250314,115200,54227393780,15200,15190,15210,15180,1238
20250314,115100,54208587090,15180,15240,15240,15180,2257
20250314,115000,54174278645,15250,15210,15250,15210,163
20250314,114900,54171796875,15210,15260,15260,15200,1126
20250314,114800,54154644355,15260,15290,15290,15260,1922
20250314,114700,54125290095,15280,15270,15290,15270,5138
20250314,114600,54046777255,15270,15280,15290,15260,3591
20250314,114500,53991929155,15260,15220,15290,15220,2956
20250314,114400,53946826330,15210,15190,15210,15180,1227
20250314,114300,53928186310,15210,15170,15220,15170,959
20250314,114200,53913610130,15190,15180,15190,15150,3015
20250314,114100,53867905145,15170,15200,15200,15170,261
20250314,114000,53863941355,15190,15140,15200,15140,695
20250314,113900,53853401655,15140,15160,15170,15140,9581
20250314,113800,53708227480,15170,15220,15230,15170,9311
20250314,113700,53566739280,15230,15240,15240,15220,3049
20250314,113600,53520311270,15240,15240,15250,15240,715
20250314,113500,53509414660,15245,15250,15250,15240,1063
20250314,113400,53493214270,15240,15250,15270,15240,1218
20250314,113300,53474639060,15250,15270,15270,15250,2875
20250314,113200,53430778740,15270,15270,15290,15260,1044
20250314,113100,53414844300,15270,15280,15300,15270,1228
20250314,113000,53396075790,15300,15320,15330,15280,479
20250314,112900,53388746420,15270,15290,15330,15270,2219
20250314,112800,53354805700,15330,15280,15330,15270,1085
20250314,112700,53338227905,15280,15270,15280,15270,175
20250314,112600,53335554165,15270,15280,15280,15270,1878
20250314,112500,53306873655,15280,15260,15280,15260,277
20250314,112400,53302642095,15280,15260,15280,15250,2787
20250314,112300,53260112585,15260,15260,15280,15250,1736
20250314,112200,53233614545,15250,15280,15280,15250,1901
20250314,112100,53204590435,15280,15320,15320,15270,2407
20250314,112000,53167794495,15330,15380,15390,15330,12164
20250314,111900,52980963465,15380,15350,15400,15340,12324
20250314,111800,52791482510,15340,15330,15340,15310,1864
20250314,111700,52762921760,15310,15290,15350,15270,2862
20250314,111600,52719047100,15290,15250,15290,15250,539
20250314,111500,52710821930,15250,15230,15260,15230,2124
20250314,111400,52678442980,15230,15240,15260,15230,3063
20250314,111300,52631768320,15240,15250,15260,15220,2717
20250314,111200,52590367950,15250,15300,15300,15250,4370
20250314,111100,52523621000,15300,15360,15370,15300,4737
20250314,111000,52450984725,15360,15280,15390,15280,16551
20250314,110900,52196983375,15290,15250,15290,15230,4228
20250314,110800,52132503415,15250,15260,15280,15250,1381
20250314,110700,52111440015,15260,15250,15280,15240,1011
20250314,110600,52096023355,15250,15230,15250,15230,924
20250314,110500,52081936055,15230,15230,15260,15230,1830
20250314,110400,52054058085,15240,15250,15250,15220,3705
20250314,110300,51997612925,15260,15280,15280,15250,1211
20250314,110200,51979139055,15280,15245,15290,15245,2529
20250314,110100,51940518990,15245,15240,15250,15240,1138
20250314,110000,51923174805,15240,15240,15260,15240,1025
20250314,105900,51907546565,15240,15250,15270,15240,3673
20250314,105800,51851508285,15240,15240,15250,15230,772
20250314,105700,51839743085,15240,15250,15250,15220,2478
20250314,105600,51802007085,15250,15220,15250,15210,4205
20250314,105500,51737988505,15220,15220,15240,15210,3244
20250314,105400,51688640765,15220,15250,15250,15220,3399
20250314,105300,51636888675,15240,15220,15270,15220,2531
20250314,105200,51598350635,15210,15210,15250,15200,4327
20250314,105100,51532521225,15240,15280,15280,15200,8581
20250314,105000,51401933615,15280,15270,15300,15250,1864
20250314,104900,51373482205,15290,15270,15290,15220,9200
20250314,104800,51233286695,15270,15340,15350,15230,21059
20250314,104700,50911595935,15340,15330,15380,15330,5889
20250314,104600,50821232455,15360,15450,15470,15320,18885
20250314,104500,50530750565,15450,15410,15500,15400,5709
20250314,104400,50442607485,15410,15550,15550,15410,18940
20250314,104300,50149240175,15550,15560,15580,15520,9978
20250314,104200,49994052935,15580,15505,15580,15500,21632
20250314,104100,49657882150,15500,15490,15540,15450,16134
20250314,104000,49407696150,15490,15610,15610,15480,44331
20250314,103900,48718746160,15600,15360,15650,15360,89270
20250314,103800,47330286640,15360,15360,15380,15350,1677
20250314,103700,47304519600,15360,15340,15370,15330,3047
20250314,103600,47257762770,15330,15330,15330,15300,1929
20250314,103500,47228227075,15330,15335,15335,15330,942
20250314,103400,47213785215,15330,15400,15400,15310,4014
20250314,103300,47152134085,15400,15385,15400,15360,4900
20250314,103200,47076778615,15380,15350,15390,15340,10965
20250314,103100,46908180215,15350,15280,15420,15250,20628
20250314,103000,46591185195,15280,15250,15280,15250,2261
20250314,102900,46556657725,15260,15260,15270,15230,1174
20250314,102800,46538761205,15260,15260,15260,15240,2419
20250314,102700,46501868295,15270,15290,15290,15270,3458
20250314,102600,46449033915,15290,15290,15320,15280,2363
20250314,102500,46412875705,15290,15390,15400,15290,9439
20250314,102400,46267959595,15400,15340,15400,15340,15014
20250314,102300,46037130460,15330,15310,15350,15290,13468
20250314,102200,45830846225,15300,15220,15310,15210,7548
20250314,102100,45715535185,15210,15170,15220,15130,1276
20250314,102000,45696143075,15170,15140,15170,15130,2951
20250314,101900,45651479970,15140,15140,15140,15130,818
20250314,101800,45639099870,15130,15150,15170,15130,3005
20250314,101700,45593611610,15150,15170,15170,15140,1374
20250314,101600,45572797180,15150,15140,15170,15130,1915
20250314,101500,45543798050,15140,15120,15160,15100,5428
20250314,101400,45461784410,15120,15160,15160,15120,2687
20250314,101300,45421141990,15160,15200,15200,15120,4576
20250314,101200,45351842680,15200,15240,15240,15170,3695
20250314,101100,45295691625,15240,15270,15290,15240,4299
20250314,101000,45230045055,15260,15300,15310,15260,6439
20250314,100900,45131541735,15300,15300,15300,15270,11286
20250314,100800,44958989275,15300,15280,15300,15270,7303
20250314,100700,44847358620,15280,15250,15300,15240,18139
20250314,100600,44570227330,15250,15230,15250,15210,6983
20250314,100500,44463839900,15250,15220,15270,15130,9294
20250314,100400,44322223905,15230,15100,15240,15090,12193
20250314,100300,44137053025,15100,15090,15130,15080,7695
20250314,100200,44020831445,15090,15130,15130,15090,5792
20250314,100100,43933318065,15120,15140,15140,15120,2728
20250314,100000,43892058035,15140,15130,15140,15120,2657
20250314,095900,43851851535,15140,15170,15170,15120,6329
20250314,095800,43756004825,15170,15180,15180,15160,2448
20250314,095700,43718875700,15180,15180,15190,15170,4226
20250314,095600,43654734965,15170,15170,15180,15160,9106
20250314,095500,43516566585,15170,15180,15180,15160,4285
20250314,095400,43451558205,15180,15170,15180,15160,6602
20250314,095300,43351394040,15170,15160,15190,15150,17482
20250314,095200,43086196520,15160,15100,15160,15100,7958
20250314,095100,42965755460,15090,15090,15110,15080,6154
20250314,095000,42872838880,15090,15080,15090,15060,2992
20250314,094900,42827731230,15080,15090,15090,15060,4691
20250314,094800,42757042680,15090,15080,15090,15040,5264
20250314,094700,42677780665,15050,15020,15080,14950,24298
20250314,094600,42313099025,15010,15110,15110,15000,27586
20250314,094500,41898092475,15110,15120,15150,15090,6190
20250314,094400,41804585420,15120,15100,15120,15090,4663
20250314,094300,41734181760,15100,15140,15150,15090,13725
20250314,094200,41526826805,15150,15170,15180,15120,8297
20250314,094100,41401288405,15160,15210,15220,15140,5107
20250314,094000,41323836905,15210,15130,15220,15130,5516
20250314,093900,41240161575,15130,15150,15150,15120,7673
20250314,093800,41124042715,15150,15160,15170,15130,8043
20250314,093700,41002206825,15160,15200,15200,15160,8038
20250314,093600,40880225555,15190,15190,15210,15170,5024
20250314,093500,40803914675,15190,15230,15230,15160,9085
20250314,093400,40665962285,15170,15130,15240,15130,16274
20250314,093300,40419116655,15130,15190,15190,15100,33541
20250314,093200,39911198330,15180,15290,15290,15180,19396
20250314,093100,39615986130,15290,15280,15290,15240,6247
20250314,093000,39520651350,15280,15260,15300,15250,6048
20250314,092900,39428247600,15270,15230,15290,15220,9677
20250314,092800,39280677210,15240,15240,15260,15210,15293
20250314,092700,39047689340,15240,15330,15330,15200,40215
20250314,092600,38434685285,15330,15280,15330,15270,20479
20250314,092500,38121526490,15280,15390,15390,15270,26142
20250314,092400,37720933910,15360,15440,15440,15360,7576
20250314,092300,37604367600,15440,15370,15450,15360,5423
20250314,092200,37520867900,15360,15400,15420,15350,22380
20250314,092100,37176795130,15400,15370,15410,15370,9615
20250314,092000,37028883900,15380,15440,15440,15350,25157
20250314,091900,36641896460,15440,15520,15530,15430,17673
20250314,091800,36368156470,15530,15520,15550,15510,18367
20250314,091700,36082879485,15520,15470,15570,15460,31340
20250314,091600,35596749200,15480,15430,15480,15400,16911
20250314,091500,35335558510,15430,15420,15450,15380,32337
20250314,091400,34837204255,15420,15410,15440,15370,17332
20250314,091300,34570066235,15380,15550,15560,15350,95422
20250314,091200,33098040275,15540,15530,15550,15490,32274
20250314,091100,32597279360,15540,15580,15610,15500,49083
20250314,091000,31834277415,15540,15810,15820,15520,108624
20250314,090900,30135518145,15820,15800,15950,15790,37511
20250314,090800,29540749435,15820,15990,16000,15800,72533
20250314,090700,28388921860,16000,16040,16060,15910,51857
20250314,090600,27560766980,16040,16100,16190,15930,107497
20250314,090500,25832261820,16090,15910,16130,15900,80962
20250314,090400,24533067295,15900,15930,16150,15900,100494
20250314,090300,22922892140,15930,15970,16000,15820,103711
20250314,090200,21274281805,16010,16100,16120,15810,243263
20250314,090100,17384480800,16100,16080,16400,16040,524826
20250314,090000,8879885065,16080,15680,16100,15620,560336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194900 79284155410 14800 14800 14800 14800 51075
3 20250314 194800 79284155410 14800 14800 14800 14800 0
4 20250314 194700 79284155410 14800 14800 14800 14800 0
5 20250314 194600 79284155410 14800 14800 14800 14800 0
6 20250314 194500 79284155410 14800 14800 14800 14800 0
7 20250314 194400 79284155410 14800 14800 14800 14800 0
8 20250314 194300 79284155410 14800 14800 14800 14800 0
9 20250314 194200 79284155410 14800 14800 14800 14800 0
10 20250314 194100 79284155410 14800 14800 14800 14800 0
11 20250314 194000 79284155410 14800 14800 14800 14800 0
12 20250314 193900 79284155410 14800 14800 14800 14800 0
13 20250314 193800 79284155410 14800 14800 14800 14800 0
14 20250314 193700 79284155410 14800 14800 14800 14800 0
15 20250314 193600 79284155410 14800 14800 14800 14800 0
16 20250314 193500 79284155410 14800 14800 14800 14800 0
17 20250314 193400 79284155410 14800 14800 14800 14800 0
18 20250314 193300 79284155410 14800 14800 14800 14800 0
19 20250314 193200 79284155410 14800 14800 14800 14800 0
20 20250314 193100 79284155410 14800 14800 14800 14800 0
21 20250314 193000 79284155410 14800 14800 14800 14800 0
22 20250314 192900 79284155410 14800 14800 14800 14800 0
23 20250314 192800 79284155410 14800 14800 14800 14800 0
24 20250314 192700 79284155410 14800 14800 14800 14800 0
25 20250314 192600 79284155410 14800 14800 14800 14800 0
26 20250314 192500 79284155410 14800 14800 14800 14800 0
27 20250314 192400 79284155410 14800 14800 14800 14800 0
28 20250314 192300 79284155410 14800 14800 14800 14800 0
29 20250314 192200 79284155410 14800 14800 14800 14800 0
30 20250314 192100 79284155410 14800 14800 14800 14800 0
31 20250314 192000 79284155410 14800 14800 14800 14800 0
32 20250314 191900 79284155410 14800 14800 14800 14800 51075
33 20250314 191800 79284155410 14800 14800 14800 14800 0
34 20250314 191700 79284155410 14800 14800 14800 14800 0
35 20250314 191600 79284155410 14800 14800 14800 14800 0
36 20250314 191500 79284155410 14800 14800 14800 14800 0
37 20250314 191400 79284155410 14800 14800 14800 14800 0
38 20250314 191300 79284155410 14800 14800 14800 14800 0
39 20250314 191200 79284155410 14800 14800 14800 14800 0
40 20250314 191100 79284155410 14800 14800 14800 14800 0
41 20250314 191000 79284155410 14800 14800 14800 14800 0
42 20250314 190900 79284155410 14800 14800 14800 14800 0
43 20250314 190800 79284155410 14800 14800 14800 14800 0
44 20250314 190700 79284155410 14800 14800 14800 14800 0
45 20250314 190600 79284155410 14800 14800 14800 14800 0
46 20250314 190500 79284155410 14800 14800 14800 14800 0
47 20250314 190400 79284155410 14800 14800 14800 14800 0
48 20250314 190300 79284155410 14800 14800 14800 14800 0
49 20250314 190200 79284155410 14800 14800 14800 14800 0
50 20250314 190100 79284155410 14800 14800 14800 14800 0
51 20250314 190000 79284155410 14800 14800 14800 14800 0
52 20250314 185900 79284155410 14800 14800 14800 14800 0
53 20250314 185800 79284155410 14800 14800 14800 14800 0
54 20250314 185700 79284155410 14800 14800 14800 14800 0
55 20250314 185600 79284155410 14800 14800 14800 14800 0
56 20250314 185500 79284155410 14800 14800 14800 14800 0
57 20250314 185400 79284155410 14800 14800 14800 14800 0
58 20250314 185300 79284155410 14800 14800 14800 14800 0
59 20250314 185200 79284155410 14800 14800 14800 14800 0
60 20250314 185100 79284155410 14800 14800 14800 14800 0
61 20250314 185000 79284155410 14800 14800 14800 14800 0
62 20250314 184900 79284155410 14800 14800 14800 14800 51075
63 20250314 184800 79284155410 14800 14800 14800 14800 0
64 20250314 184700 79284155410 14800 14800 14800 14800 0
65 20250314 184600 79284155410 14800 14800 14800 14800 0
66 20250314 184500 79284155410 14800 14800 14800 14800 0
67 20250314 184400 79284155410 14800 14800 14800 14800 0
68 20250314 184300 79284155410 14800 14800 14800 14800 0
69 20250314 184200 79284155410 14800 14800 14800 14800 0
70 20250314 184100 79284155410 14800 14800 14800 14800 0
71 20250314 184000 79284155410 14800 14800 14800 14800 0
72 20250314 183900 79284155410 14800 14800 14800 14800 0
73 20250314 183800 79284155410 14800 14800 14800 14800 0
74 20250314 183700 79284155410 14800 14800 14800 14800 0
75 20250314 183600 79284155410 14800 14800 14800 14800 0
76 20250314 183500 79284155410 14800 14800 14800 14800 0
77 20250314 183400 79284155410 14800 14800 14800 14800 0
78 20250314 183300 79284155410 14800 14800 14800 14800 0
79 20250314 183200 79284155410 14800 14800 14800 14800 0
80 20250314 183100 79284155410 14800 14800 14800 14800 0
81 20250314 183000 79284155410 14800 14800 14800 14800 0
82 20250314 182900 79284155410 14800 14800 14800 14800 0
83 20250314 182800 79284155410 14800 14800 14800 14800 0
84 20250314 182700 79284155410 14800 14800 14800 14800 0
85 20250314 182600 79284155410 14800 14800 14800 14800 0
86 20250314 182500 79284155410 14800 14800 14800 14800 0
87 20250314 182400 79284155410 14800 14800 14800 14800 0
88 20250314 182300 79284155410 14800 14800 14800 14800 0
89 20250314 182200 79284155410 14800 14800 14800 14800 0
90 20250314 182100 79284155410 14800 14800 14800 14800 0
91 20250314 182000 79284155410 14800 14800 14800 14800 0
92 20250314 181900 79284155410 14800 14800 14800 14800 51075
93 20250314 181800 79284155410 14800 14800 14800 14800 0
94 20250314 181700 79284155410 14800 14800 14800 14800 0
95 20250314 181600 79284155410 14800 14800 14800 14800 0
96 20250314 181500 79284155410 14800 14800 14800 14800 0
97 20250314 181400 79284155410 14800 14800 14800 14800 0
98 20250314 181300 79284155410 14800 14800 14800 14800 0
99 20250314 181200 79284155410 14800 14800 14800 14800 0
100 20250314 181100 79284155410 14800 14800 14800 14800 0
101 20250314 181000 79284155410 14800 14800 14800 14800 0
102 20250314 180900 79284155410 14800 14800 14800 14800 0
103 20250314 180800 79284155410 14800 14800 14800 14800 0
104 20250314 180700 79284155410 14800 14800 14800 14800 0
105 20250314 180600 79284155410 14800 14800 14800 14800 0
106 20250314 180500 79284155410 14800 14800 14800 14800 0
107 20250314 180400 79284155410 14800 14800 14800 14800 0
108 20250314 180300 79284155410 14800 14800 14800 14800 0
109 20250314 180200 79284155410 14800 14800 14800 14800 0
110 20250314 180100 79284155410 14800 14800 14800 14800 0
111 20250314 180000 79284155410 14800 14800 14800 14800 0
112 20250314 175900 79284155410 14800 14800 14800 14800 0
113 20250314 175800 79284155410 14800 14800 14800 14800 0
114 20250314 175700 79284155410 14800 14800 14800 14800 0
115 20250314 175600 79284155410 14800 14800 14800 14800 0
116 20250314 175500 79284155410 14800 14800 14800 14800 0
117 20250314 175400 79284155410 14800 14800 14800 14800 0
118 20250314 175300 79284155410 14800 14800 14800 14800 0
119 20250314 175200 79284155410 14800 14800 14800 14800 0
120 20250314 175100 79284155410 14800 14800 14800 14800 0
121 20250314 175000 79284155410 14800 14800 14800 14800 0
122 20250314 174900 79284155410 14800 14800 14800 14800 51075
123 20250314 174800 79284155410 14800 14800 14800 14800 0
124 20250314 174700 79284155410 14800 14800 14800 14800 0
125 20250314 174600 79284155410 14800 14800 14800 14800 0
126 20250314 174500 79284155410 14800 14800 14800 14800 0
127 20250314 174400 79284155410 14800 14800 14800 14800 0
128 20250314 174300 79284155410 14800 14800 14800 14800 0
129 20250314 174200 79284155410 14800 14800 14800 14800 0
130 20250314 174100 79284155410 14800 14800 14800 14800 0
131 20250314 174000 79284155410 14800 14800 14800 14800 0
132 20250314 173900 79284155410 14800 14800 14800 14800 0
133 20250314 173800 79284155410 14800 14800 14800 14800 0
134 20250314 173700 79284155410 14800 14800 14800 14800 0
135 20250314 173600 79284155410 14800 14800 14800 14800 0
136 20250314 173500 79284155410 14800 14800 14800 14800 0
137 20250314 173400 79284155410 14800 14800 14800 14800 0
138 20250314 173300 79284155410 14800 14800 14800 14800 0
139 20250314 173200 79284155410 14800 14800 14800 14800 0
140 20250314 173100 79284155410 14800 14800 14800 14800 0
141 20250314 173000 79284155410 14800 14800 14800 14800 0
142 20250314 172900 79284155410 14800 14800 14800 14800 0
143 20250314 172800 79284155410 14800 14800 14800 14800 0
144 20250314 172700 79284155410 14800 14800 14800 14800 0
145 20250314 172600 79284155410 14800 14800 14800 14800 0
146 20250314 172500 79284155410 14800 14800 14800 14800 0
147 20250314 172400 79284155410 14800 14800 14800 14800 0
148 20250314 172300 79284155410 14800 14800 14800 14800 0
149 20250314 172200 79284155410 14800 14800 14800 14800 0
150 20250314 172100 79284155410 14800 14800 14800 14800 0
151 20250314 172000 79284155410 14800 14800 14800 14800 0
152 20250314 171900 79284155410 14800 14800 14800 14800 51075
153 20250314 171800 79284155410 14800 14800 14800 14800 0
154 20250314 171700 79284155410 14800 14800 14800 14800 0
155 20250314 171600 79284155410 14800 14800 14800 14800 0
156 20250314 171500 79284155410 14800 14800 14800 14800 0
157 20250314 171400 79284155410 14800 14800 14800 14800 0
158 20250314 171300 79284155410 14800 14800 14800 14800 0
159 20250314 171200 79284155410 14800 14800 14800 14800 0
160 20250314 171100 79284155410 14800 14800 14800 14800 0
161 20250314 171000 79284155410 14800 14800 14800 14800 0
162 20250314 170900 79284155410 14800 14800 14800 14800 0
163 20250314 170800 79284155410 14800 14800 14800 14800 0
164 20250314 170700 79284155410 14800 14800 14800 14800 0
165 20250314 170600 79284155410 14800 14800 14800 14800 0
166 20250314 170500 79284155410 14800 14800 14800 14800 0
167 20250314 170400 79284155410 14800 14800 14800 14800 0
168 20250314 170300 79284155410 14800 14800 14800 14800 0
169 20250314 170200 79284155410 14800 14800 14800 14800 0
170 20250314 170100 79284155410 14800 14800 14800 14800 0
171 20250314 170000 79284155410 14800 14800 14800 14800 0
172 20250314 165900 79284155410 14800 14800 14800 14800 0
173 20250314 165800 79284155410 14800 14800 14800 14800 0
174 20250314 165700 79284155410 14800 14800 14800 14800 0
175 20250314 165600 79284155410 14800 14800 14800 14800 0
176 20250314 165500 79284155410 14800 14800 14800 14800 0
177 20250314 165400 79284155410 14800 14800 14800 14800 0
178 20250314 165300 79284155410 14800 14800 14800 14800 0
179 20250314 165200 79284155410 14800 14800 14800 14800 0
180 20250314 165100 79284155410 14800 14800 14800 14800 0
181 20250314 165000 79284155410 14800 14800 14800 14800 0
182 20250314 164900 79284155410 14800 14800 14800 14800 51075
183 20250314 164800 79284155410 14800 14800 14800 14800 0
184 20250314 164700 79284155410 14800 14800 14800 14800 0
185 20250314 164600 79284155410 14800 14800 14800 14800 0
186 20250314 164500 79284155410 14800 14800 14800 14800 0
187 20250314 164400 79284155410 14800 14800 14800 14800 0
188 20250314 164300 79284155410 14800 14800 14800 14800 0
189 20250314 164200 79284155410 14800 14800 14800 14800 0
190 20250314 164100 79284155410 14800 14800 14800 14800 0
191 20250314 164000 79284155410 14800 14800 14800 14800 0
192 20250314 163900 79284155410 14800 14800 14800 14800 0
193 20250314 163800 79284155410 14800 14800 14800 14800 0
194 20250314 163700 79284155410 14800 14800 14800 14800 0
195 20250314 163600 79284155410 14800 14800 14800 14800 0
196 20250314 163500 79284155410 14800 14800 14800 14800 0
197 20250314 163400 79284155410 14800 14800 14800 14800 0
198 20250314 163300 79284155410 14800 14800 14800 14800 0
199 20250314 163200 79284155410 14800 14800 14800 14800 0
200 20250314 163100 79284155410 14800 14800 14800 14800 0
201 20250314 163000 79284155410 14800 14800 14800 14800 0
202 20250314 162900 79284155410 14800 14800 14800 14800 0
203 20250314 162800 79284155410 14800 14800 14800 14800 0
204 20250314 162700 79284155410 14800 14800 14800 14800 0
205 20250314 162600 79284155410 14800 14800 14800 14800 0
206 20250314 162500 79284155410 14800 14800 14800 14800 0
207 20250314 162400 79284155410 14800 14800 14800 14800 0
208 20250314 162300 79284155410 14800 14800 14800 14800 0
209 20250314 162200 79284155410 14800 14800 14800 14800 0
210 20250314 162100 79284155410 14800 14800 14800 14800 0
211 20250314 162000 79284155410 14800 14800 14800 14800 0
212 20250314 161900 79284155410 14800 14800 14800 14800 51075
213 20250314 161800 79284155410 14800 14800 14800 14800 0
214 20250314 161700 79284155410 14800 14800 14800 14800 0
215 20250314 161600 79284155410 14800 14800 14800 14800 0
216 20250314 161500 79284155410 14800 14800 14800 14800 0
217 20250314 161400 79284155410 14800 14800 14800 14800 0
218 20250314 161300 79284155410 14800 14800 14800 14800 0
219 20250314 161200 79284155410 14800 14800 14800 14800 0
220 20250314 161100 79284155410 14800 14800 14800 14800 0
221 20250314 161000 79284155410 14800 14800 14800 14800 0
222 20250314 160900 79284155410 14800 14800 14800 14800 0
223 20250314 160800 79284155410 14800 14800 14800 14800 0
224 20250314 160700 79284155410 14800 14800 14800 14800 0
225 20250314 160600 79284155410 14800 14800 14800 14800 0
226 20250314 160500 79284155410 14800 14800 14800 14800 0
227 20250314 160400 79284155410 14800 14800 14800 14800 0
228 20250314 160300 79284155410 14800 14800 14800 14800 0
229 20250314 160200 79284155410 14800 14800 14800 14800 0
230 20250314 160100 79284155410 14800 14800 14800 14800 0
231 20250314 160000 79284155410 14800 14800 14800 14800 0
232 20250314 155900 79284155410 14800 14800 14800 14800 0
233 20250314 155800 79284155410 14800 14800 14800 14800 0
234 20250314 155700 79284155410 14800 14800 14800 14800 0
235 20250314 155600 79284155410 14800 14800 14800 14800 0
236 20250314 155500 79284155410 14800 14800 14800 14800 0
237 20250314 155400 79284155410 14800 14800 14800 14800 0
238 20250314 155300 79284155410 14800 14800 14800 14800 0
239 20250314 155200 79284155410 14800 14800 14800 14800 0
240 20250314 155100 79284155410 14800 14800 14800 14800 0
241 20250314 155000 79284155410 14800 14800 14800 14800 0
242 20250314 154900 79284155410 14800 14800 14800 14800 51075
243 20250314 154800 79284155410 14800 14800 14800 14800 0
244 20250314 154700 79284155410 14800 14800 14800 14800 0
245 20250314 154600 79284155410 14800 14800 14800 14800 0
246 20250314 154500 79284155410 14800 14800 14800 14800 0
247 20250314 154400 79284155410 14800 14800 14800 14800 0
248 20250314 154300 79284155410 14800 14800 14800 14800 0
249 20250314 154200 79284155410 14800 14800 14800 14800 0
250 20250314 154100 79284155410 14800 14800 14800 14800 0
251 20250314 154000 79284155410 14800 14800 14800 14800 0
252 20250314 153900 79284155410 14800 14800 14800 14800 0
253 20250314 153800 79284155410 14800 14800 14800 14800 0
254 20250314 153700 79284155410 14800 14800 14800 14800 0
255 20250314 153600 79284155410 14800 14800 14800 14800 0
256 20250314 153500 79284155410 14800 14800 14800 14800 0
257 20250314 153400 79284155410 14800 14800 14800 14800 0
258 20250314 153300 79284155410 14800 14800 14800 14800 0
259 20250314 153200 79284155410 14800 14800 14800 14800 0
260 20250314 153100 79284155410 14800 14800 14800 14800 0
261 20250314 153000 79284155410 14800 14800 14800 14800 51075
262 20250314 152900 78528245410 14940 14940 14940 14940 0
263 20250314 152800 78528245410 14940 14940 14940 14940 0
264 20250314 152700 78528245410 14940 14940 14940 14940 0
265 20250314 152600 78528245410 14940 14940 14940 14940 0
266 20250314 152500 78528245410 14940 14940 14940 14940 0
267 20250314 152400 78528245410 14940 14940 14940 14940 0
268 20250314 152300 78528245410 14940 14940 14940 14940 0
269 20250314 152200 78528245410 14940 14940 14940 14940 0
270 20250314 152100 78528245410 14940 14940 14940 14940 0
271 20250314 152000 78528245410 14940 14940 14940 14940 0
272 20250314 151900 78528245410 14940 14950 14950 14900 7252
273 20250314 151800 78420035715 14950 14910 14970 14910 5352
274 20250314 151700 78340055385 14920 14900 14930 14880 4800
275 20250314 151600 78268531700 14900 14900 14900 14870 11645
276 20250314 151500 78095267890 14900 14930 14940 14880 17247
277 20250314 151400 77838171630 14930 14950 14950 14920 5900
278 20250314 151300 77750051300 14950 14960 14970 14950 4931
279 20250314 151200 77676287330 14970 14980 14990 14950 2698
280 20250314 151100 77635897650 14990 15000 15000 14980 3355
281 20250314 151000 77585596920 15000 15010 15010 14990 3442
282 20250314 150900 77533966770 15010 14980 15010 14970 3044
283 20250314 150800 77488318790 14980 14950 14990 14950 6589
284 20250314 150700 77389742350 14950 14930 14960 14920 2140
285 20250314 150600 77357775160 14930 14940 14950 14920 5135
286 20250314 150500 77281125180 14930 14960 14980 14930 16070
287 20250314 150400 77041075160 14970 14950 14970 14920 8669
288 20250314 150300 76911543760 14950 14950 14970 14950 2859
289 20250314 150200 76868795890 14960 14960 14970 14950 3510
290 20250314 150100 76816309460 14960 14960 14970 14950 2310
291 20250314 150000 76781755245 14960 14970 14980 14960 3878
292 20250314 145900 76723724380 14970 14980 15000 14970 2198
293 20250314 145800 76690800990 14980 14970 15000 14970 2892
294 20250314 145700 76647481400 14970 14970 14980 14960 2727
295 20250314 145600 76606669670 14980 15010 15020 14970 7033
296 20250314 145500 76501251700 15010 15030 15030 15000 4985
297 20250314 145400 76426405140 15030 15020 15030 15000 2980
298 20250314 145300 76381668610 15020 15000 15020 15000 1886
299 20250314 145200 76353363920 15000 14980 15010 14960 7092
300 20250314 145100 76247125560 14980 14990 15000 14980 1639
301 20250314 145000 76222557250 15000 15000 15010 14980 2246
302 20250314 144900 76188868000 15000 14970 15010 14970 1910
303 20250314 144800 76160227570 14970 14960 14980 14940 3565
304 20250314 144700 76106938470 14950 14960 14980 14950 12631
305 20250314 144600 75918052800 14960 14980 14980 14950 6390
306 20250314 144500 75822480620 14960 15020 15020 14960 9881
307 20250314 144400 75674392580 15020 15050 15060 15020 2099
308 20250314 144300 75642822140 15040 15020 15055 15010 1692
309 20250314 144200 75617386120 15010 15040 15060 15010 2782
310 20250314 144100 75575566290 15050 15060 15100 15040 3770
311 20250314 144000 75518750610 15060 15015 15060 15005 2365
312 20250314 143900 75483200640 15030 15000 15040 14970 1985
313 20250314 143800 75453388160 15000 14960 15040 14960 6400
314 20250314 143700 75357541530 14950 15020 15020 14950 9531
315 20250314 143600 75214911460 15020 15050 15090 14980 6417
316 20250314 143500 75118613300 15000 15030 15060 15000 2350
317 20250314 143400 75083312590 15070 15000 15080 14990 3662
318 20250314 143300 75028267730 15000 15020 15040 14960 21290
319 20250314 143200 74709109230 15010 15050 15050 15010 13011
320 20250314 143100 74513570820 15040 15050 15090 15040 5806
321 20250314 143000 74426167150 15040 15140 15140 15020 29774
322 20250314 142900 73977574330 15140 15180 15220 15140 7419
323 20250314 142800 73865059490 15180 15160 15180 15150 5561
324 20250314 142700 73780741940 15160 15170 15180 15130 9950
325 20250314 142600 73630041340 15170 15170 15190 15150 14245
326 20250314 142500 73414050890 15170 15220 15220 15170 8324
327 20250314 142400 73287581500 15220 15210 15230 15170 16260
328 20250314 142300 73040385090 15220 15260 15290 15210 15962
329 20250314 142200 72797109950 15250 15310 15320 15220 23758
330 20250314 142100 72434651780 15320 15400 15420 15260 26512
331 20250314 142000 72028422560 15430 15400 15490 15380 12905
332 20250314 141900 71829209940 15400 15390 15410 15370 9706
333 20250314 141800 71679852380 15380 15410 15440 15280 28706
334 20250314 141700 71239180445 15410 15490 15520 15350 44928
335 20250314 141600 70545394095 15490 15430 15550 15400 31131
336 20250314 141500 70063773505 15420 15480 15550 15340 59086
337 20250314 141400 69152819545 15510 15560 15710 15470 94899
338 20250314 141300 67674038370 15560 15710 15720 15500 112753
339 20250314 141200 65913569390 15710 15510 15870 15470 274424
340 20250314 141100 61611336270 15530 14940 15530 14940 110859
341 20250314 141000 59907278075 14950 14970 14980 14950 1401
342 20250314 140900 59886312355 14970 14900 14970 14900 1922
343 20250314 140800 59857610265 14900 14900 14910 14880 1524
344 20250314 140700 59834910825 14890 14890 14910 14880 3258
345 20250314 140600 59786416740 14890 14890 14900 14880 8969
346 20250314 140500 59652894210 14890 14960 14970 14880 13749
347 20250314 140400 59447730450 14960 14960 14990 14960 1333
348 20250314 140300 59427785810 14960 14990 14990 14960 1543
349 20250314 140200 59404689360 15000 15000 15010 15000 429
350 20250314 140100 59398253000 15010 14980 15010 14960 5028
351 20250314 140000 59322957400 14980 14960 14980 14960 2004
352 20250314 135900 59292968730 14960 14990 14990 14950 9867
353 20250314 135800 59145334770 14980 15000 15000 14980 2101
354 20250314 135700 59113852230 15000 14990 15000 14980 1235
355 20250314 135600 59095346690 14990 15010 15010 14980 1661
356 20250314 135500 59070457330 14990 15020 15030 14990 3253
357 20250314 135400 59021636070 15030 15060 15060 15030 2468
358 20250314 135300 58984510500 15050 15020 15060 15020 1170
359 20250314 135200 58966917220 15020 15060 15140 15020 6311
360 20250314 135100 58871774500 15020 15000 15060 15000 5000
361 20250314 135000 58796589880 15015 15045 15045 15000 6957
362 20250314 134900 58692176560 15040 15040 15060 15040 1153
363 20250314 134800 58674821755 15060 15030 15070 15010 2792
364 20250314 134700 58632806755 15020 15040 15050 15020 2479
365 20250314 134600 58595542595 15050 15050 15080 15030 1799
366 20250314 134500 58568462905 15070 15060 15080 15050 1650
367 20250314 134400 58543618265 15070 15060 15090 15050 3817
368 20250314 134300 58486092660 15090 15000 15090 15000 5256
369 20250314 134200 58407046190 15010 15010 15020 14990 3294
370 20250314 134100 58357614355 14990 15050 15050 14960 21944
371 20250314 134000 58028522980 15020 15100 15100 15020 11573
372 20250314 133900 57854424470 15080 15060 15110 15060 1713
373 20250314 133800 57828616530 15060 15090 15090 15050 6776
374 20250314 133700 57726533090 15090 15120 15130 15080 14728
375 20250314 133600 57504088810 15120 15130 15150 15120 3013
376 20250314 133500 57458513550 15130 15150 15150 15130 1083
377 20250314 133400 57442123760 15150 15130 15150 15130 303
378 20250314 133300 57437539250 15130 15140 15150 15120 1014
379 20250314 133200 57422197270 15140 15130 15140 15120 2103
380 20250314 133100 57390381720 15150 15140 15160 15130 1314
381 20250314 133000 57370490770 15140 15155 15170 15140 925
382 20250314 132900 57356476540 15150 15165 15170 15150 2420
383 20250314 132800 57319797390 15170 15180 15180 15170 718
384 20250314 132700 57308905080 15170 15190 15190 15170 621
385 20250314 132600 57299479965 15180 15200 15200 15180 1032
386 20250314 132500 57283807015 15200 15220 15230 15190 6029
387 20250314 132400 57192098205 15210 15170 15230 15170 2437
388 20250314 132300 57155013595 15190 15210 15210 15160 2789
389 20250314 132200 57112654015 15200 15190 15220 15190 3381
390 20250314 132100 57061236555 15210 15120 15240 15120 4330
391 20250314 132000 56995484435 15120 15160 15160 15120 4413
392 20250314 131900 56928729485 15130 15150 15170 15130 876
393 20250314 131800 56915456535 15140 15130 15140 15120 1671
394 20250314 131700 56890175395 15130 15160 15160 15120 8125
395 20250314 131600 56767245315 15160 15160 15170 15140 551
396 20250314 131500 56758898475 15140 15130 15160 15130 1330
397 20250314 131400 56738763505 15130 15140 15150 15130 947
398 20250314 131300 56724429165 15150 15150 15150 15130 2766
399 20250314 131200 56682565665 15150 15150 15150 15140 1087
400 20250314 131100 56666098935 15150 15190 15190 15150 731
401 20250314 131000 56655006595 15190 15170 15190 15170 310
402 20250314 130900 56650301865 15150 15170 15170 15150 629
403 20250314 130800 56640772495 15150 15150 15150 15130 2394
404 20250314 130700 56604536765 15150 15160 15170 15140 396
405 20250314 130600 56598538315 15160 15140 15160 15140 251
406 20250314 130500 56594736075 15160 15140 15160 15140 106
407 20250314 130400 56593131195 15140 15180 15180 15140 2584
408 20250314 130300 56553988385 15180 15190 15200 15160 488
409 20250314 130200 56546587035 15160 15190 15250 15160 285
410 20250314 130100 56542264165 15180 15160 15190 15160 657
411 20250314 130000 56532301235 15150 15150 15180 15150 1410
412 20250314 125900 56510939015 15150 15210 15210 15150 2410
413 20250314 125800 56474342155 15200 15230 15230 15200 4064
414 20250314 125700 56412504220 15230 15230 15310 15220 9125
415 20250314 125600 56273197410 15220 15220 15260 15200 4582
416 20250314 125500 56203434590 15250 15230 15260 15210 8878
417 20250314 125400 56068135590 15240 15130 15250 15130 6224
418 20250314 125300 55973562835 15120 15130 15130 15120 640
419 20250314 125200 55963883590 15140 15140 15140 15130 1237
420 20250314 125100 55945167585 15140 15150 15150 15140 974
421 20250314 125000 55930414275 15160 15160 15160 15145 564
422 20250314 124900 55921869575 15160 15150 15160 15130 236
423 20250314 124800 55918294325 15130 15130 15140 15130 939
424 20250314 124700 55904086485 15130 15130 15150 15130 446
425 20250314 124600 55897337305 15150 15140 15150 15120 1013
426 20250314 124500 55882004885 15150 15130 15150 15130 1291
427 20250314 124400 55862471805 15130 15150 15150 15130 664
428 20250314 124300 55852425135 15120 15110 15160 15110 160
429 20250314 124200 55850005975 15110 15140 15170 15110 1925
430 20250314 124100 55820890385 15140 15140 15140 15100 6302
431 20250314 124000 55725698695 15140 15120 15140 15110 2076
432 20250314 123900 55694291655 15120 15100 15120 15090 1635
433 20250314 123800 55669614065 15090 15100 15100 15090 276
434 20250314 123700 55665447995 15090 15090 15100 15080 2752
435 20250314 123600 55623919065 15090 15110 15110 15090 4535
436 20250314 123500 55555444105 15100 15120 15120 15100 1953
437 20250314 123400 55525932025 15120 15130 15130 15110 654
438 20250314 123300 55516043725 15130 15140 15160 15130 575
439 20250314 123200 55507338515 15120 15110 15120 15110 2246
440 20250314 123100 55473394435 15110 15130 15130 15110 2670
441 20250314 123000 55433014465 15130 15140 15160 15130 1108
442 20250314 122900 55416247595 15160 15160 15160 15140 833
443 20250314 122800 55403623805 15170 15130 15170 15130 800
444 20250314 122700 55391497465 15170 15140 15170 15120 728
445 20250314 122600 55380479665 15140 15130 15150 15120 1168
446 20250314 122500 55362816305 15130 15170 15170 15110 3694
447 20250314 122400 55306966325 15170 15170 15170 15170 293
448 20250314 122300 55302521515 15170 15170 15180 15150 2668
449 20250314 122200 55262036125 15170 15180 15180 15160 374
450 20250314 122100 55256364635 15180 15120 15180 15120 1104
451 20250314 122000 55239629665 15120 15140 15140 15120 2412
452 20250314 121900 55203138275 15130 15140 15150 15130 274
453 20250314 121800 55198990505 15140 15160 15170 15140 1013
454 20250314 121700 55183635295 15150 15150 15160 15140 521
455 20250314 121600 55175744165 15150 15150 15150 15140 351
456 20250314 121500 55170427195 15150 15120 15150 15110 6924
457 20250314 121400 55065742045 15120 15130 15140 15110 5086
458 20250314 121300 54988827515 15140 15190 15190 15130 1557
459 20250314 121200 54965211715 15200 15200 15210 15200 456
460 20250314 121100 54958280225 15200 15210 15210 15200 2286
461 20250314 121000 54923525885 15200 15210 15230 15200 1254
462 20250314 120900 54904443235 15210 15220 15230 15200 4268
463 20250314 120800 54839516435 15220 15220 15230 15180 3841
464 20250314 120700 54781087045 15230 15120 15230 15120 6210
465 20250314 120600 54686912340 15110 15110 15120 15100 1391
466 20250314 120500 54665901430 15110 15130 15130 15110 3768
467 20250314 120400 54608955710 15120 15150 15150 15120 1789
468 20250314 120300 54581879170 15160 15160 15175 15160 975
469 20250314 120200 54567090020 15150 15140 15170 15140 1901
470 20250314 120100 54538288190 15150 15130 15160 15120 1129
471 20250314 120000 54521209550 15120 15130 15140 15110 2610
472 20250314 115900 54481756640 15120 15160 15170 15120 7924
473 20250314 115800 54361797180 15160 15180 15180 15160 2208
474 20250314 115700 54328296460 15170 15180 15180 15170 877
475 20250314 115600 54314987760 15180 15180 15190 15170 1447
476 20250314 115500 54293027260 15190 15210 15220 15190 3141
477 20250314 115400 54245268920 15220 15200 15220 15200 283
478 20250314 115300 54240965560 15200 15190 15240 15190 893
479 20250314 115200 54227393780 15200 15190 15210 15180 1238
480 20250314 115100 54208587090 15180 15240 15240 15180 2257
481 20250314 115000 54174278645 15250 15210 15250 15210 163
482 20250314 114900 54171796875 15210 15260 15260 15200 1126
483 20250314 114800 54154644355 15260 15290 15290 15260 1922
484 20250314 114700 54125290095 15280 15270 15290 15270 5138
485 20250314 114600 54046777255 15270 15280 15290 15260 3591
486 20250314 114500 53991929155 15260 15220 15290 15220 2956
487 20250314 114400 53946826330 15210 15190 15210 15180 1227
488 20250314 114300 53928186310 15210 15170 15220 15170 959
489 20250314 114200 53913610130 15190 15180 15190 15150 3015
490 20250314 114100 53867905145 15170 15200 15200 15170 261
491 20250314 114000 53863941355 15190 15140 15200 15140 695
492 20250314 113900 53853401655 15140 15160 15170 15140 9581
493 20250314 113800 53708227480 15170 15220 15230 15170 9311
494 20250314 113700 53566739280 15230 15240 15240 15220 3049
495 20250314 113600 53520311270 15240 15240 15250 15240 715
496 20250314 113500 53509414660 15245 15250 15250 15240 1063
497 20250314 113400 53493214270 15240 15250 15270 15240 1218
498 20250314 113300 53474639060 15250 15270 15270 15250 2875
499 20250314 113200 53430778740 15270 15270 15290 15260 1044
500 20250314 113100 53414844300 15270 15280 15300 15270 1228
501 20250314 113000 53396075790 15300 15320 15330 15280 479
502 20250314 112900 53388746420 15270 15290 15330 15270 2219
503 20250314 112800 53354805700 15330 15280 15330 15270 1085
504 20250314 112700 53338227905 15280 15270 15280 15270 175
505 20250314 112600 53335554165 15270 15280 15280 15270 1878
506 20250314 112500 53306873655 15280 15260 15280 15260 277
507 20250314 112400 53302642095 15280 15260 15280 15250 2787
508 20250314 112300 53260112585 15260 15260 15280 15250 1736
509 20250314 112200 53233614545 15250 15280 15280 15250 1901
510 20250314 112100 53204590435 15280 15320 15320 15270 2407
511 20250314 112000 53167794495 15330 15380 15390 15330 12164
512 20250314 111900 52980963465 15380 15350 15400 15340 12324
513 20250314 111800 52791482510 15340 15330 15340 15310 1864
514 20250314 111700 52762921760 15310 15290 15350 15270 2862
515 20250314 111600 52719047100 15290 15250 15290 15250 539
516 20250314 111500 52710821930 15250 15230 15260 15230 2124
517 20250314 111400 52678442980 15230 15240 15260 15230 3063
518 20250314 111300 52631768320 15240 15250 15260 15220 2717
519 20250314 111200 52590367950 15250 15300 15300 15250 4370
520 20250314 111100 52523621000 15300 15360 15370 15300 4737
521 20250314 111000 52450984725 15360 15280 15390 15280 16551
522 20250314 110900 52196983375 15290 15250 15290 15230 4228
523 20250314 110800 52132503415 15250 15260 15280 15250 1381
524 20250314 110700 52111440015 15260 15250 15280 15240 1011
525 20250314 110600 52096023355 15250 15230 15250 15230 924
526 20250314 110500 52081936055 15230 15230 15260 15230 1830
527 20250314 110400 52054058085 15240 15250 15250 15220 3705
528 20250314 110300 51997612925 15260 15280 15280 15250 1211
529 20250314 110200 51979139055 15280 15245 15290 15245 2529
530 20250314 110100 51940518990 15245 15240 15250 15240 1138
531 20250314 110000 51923174805 15240 15240 15260 15240 1025
532 20250314 105900 51907546565 15240 15250 15270 15240 3673
533 20250314 105800 51851508285 15240 15240 15250 15230 772
534 20250314 105700 51839743085 15240 15250 15250 15220 2478
535 20250314 105600 51802007085 15250 15220 15250 15210 4205
536 20250314 105500 51737988505 15220 15220 15240 15210 3244
537 20250314 105400 51688640765 15220 15250 15250 15220 3399
538 20250314 105300 51636888675 15240 15220 15270 15220 2531
539 20250314 105200 51598350635 15210 15210 15250 15200 4327
540 20250314 105100 51532521225 15240 15280 15280 15200 8581
541 20250314 105000 51401933615 15280 15270 15300 15250 1864
542 20250314 104900 51373482205 15290 15270 15290 15220 9200
543 20250314 104800 51233286695 15270 15340 15350 15230 21059
544 20250314 104700 50911595935 15340 15330 15380 15330 5889
545 20250314 104600 50821232455 15360 15450 15470 15320 18885
546 20250314 104500 50530750565 15450 15410 15500 15400 5709
547 20250314 104400 50442607485 15410 15550 15550 15410 18940
548 20250314 104300 50149240175 15550 15560 15580 15520 9978
549 20250314 104200 49994052935 15580 15505 15580 15500 21632
550 20250314 104100 49657882150 15500 15490 15540 15450 16134
551 20250314 104000 49407696150 15490 15610 15610 15480 44331
552 20250314 103900 48718746160 15600 15360 15650 15360 89270
553 20250314 103800 47330286640 15360 15360 15380 15350 1677
554 20250314 103700 47304519600 15360 15340 15370 15330 3047
555 20250314 103600 47257762770 15330 15330 15330 15300 1929
556 20250314 103500 47228227075 15330 15335 15335 15330 942
557 20250314 103400 47213785215 15330 15400 15400 15310 4014
558 20250314 103300 47152134085 15400 15385 15400 15360 4900
559 20250314 103200 47076778615 15380 15350 15390 15340 10965
560 20250314 103100 46908180215 15350 15280 15420 15250 20628
561 20250314 103000 46591185195 15280 15250 15280 15250 2261
562 20250314 102900 46556657725 15260 15260 15270 15230 1174
563 20250314 102800 46538761205 15260 15260 15260 15240 2419
564 20250314 102700 46501868295 15270 15290 15290 15270 3458
565 20250314 102600 46449033915 15290 15290 15320 15280 2363
566 20250314 102500 46412875705 15290 15390 15400 15290 9439
567 20250314 102400 46267959595 15400 15340 15400 15340 15014
568 20250314 102300 46037130460 15330 15310 15350 15290 13468
569 20250314 102200 45830846225 15300 15220 15310 15210 7548
570 20250314 102100 45715535185 15210 15170 15220 15130 1276
571 20250314 102000 45696143075 15170 15140 15170 15130 2951
572 20250314 101900 45651479970 15140 15140 15140 15130 818
573 20250314 101800 45639099870 15130 15150 15170 15130 3005
574 20250314 101700 45593611610 15150 15170 15170 15140 1374
575 20250314 101600 45572797180 15150 15140 15170 15130 1915
576 20250314 101500 45543798050 15140 15120 15160 15100 5428
577 20250314 101400 45461784410 15120 15160 15160 15120 2687
578 20250314 101300 45421141990 15160 15200 15200 15120 4576
579 20250314 101200 45351842680 15200 15240 15240 15170 3695
580 20250314 101100 45295691625 15240 15270 15290 15240 4299
581 20250314 101000 45230045055 15260 15300 15310 15260 6439
582 20250314 100900 45131541735 15300 15300 15300 15270 11286
583 20250314 100800 44958989275 15300 15280 15300 15270 7303
584 20250314 100700 44847358620 15280 15250 15300 15240 18139
585 20250314 100600 44570227330 15250 15230 15250 15210 6983
586 20250314 100500 44463839900 15250 15220 15270 15130 9294
587 20250314 100400 44322223905 15230 15100 15240 15090 12193
588 20250314 100300 44137053025 15100 15090 15130 15080 7695
589 20250314 100200 44020831445 15090 15130 15130 15090 5792
590 20250314 100100 43933318065 15120 15140 15140 15120 2728
591 20250314 100000 43892058035 15140 15130 15140 15120 2657
592 20250314 095900 43851851535 15140 15170 15170 15120 6329
593 20250314 095800 43756004825 15170 15180 15180 15160 2448
594 20250314 095700 43718875700 15180 15180 15190 15170 4226
595 20250314 095600 43654734965 15170 15170 15180 15160 9106
596 20250314 095500 43516566585 15170 15180 15180 15160 4285
597 20250314 095400 43451558205 15180 15170 15180 15160 6602
598 20250314 095300 43351394040 15170 15160 15190 15150 17482
599 20250314 095200 43086196520 15160 15100 15160 15100 7958
600 20250314 095100 42965755460 15090 15090 15110 15080 6154
601 20250314 095000 42872838880 15090 15080 15090 15060 2992
602 20250314 094900 42827731230 15080 15090 15090 15060 4691
603 20250314 094800 42757042680 15090 15080 15090 15040 5264
604 20250314 094700 42677780665 15050 15020 15080 14950 24298
605 20250314 094600 42313099025 15010 15110 15110 15000 27586
606 20250314 094500 41898092475 15110 15120 15150 15090 6190
607 20250314 094400 41804585420 15120 15100 15120 15090 4663
608 20250314 094300 41734181760 15100 15140 15150 15090 13725
609 20250314 094200 41526826805 15150 15170 15180 15120 8297
610 20250314 094100 41401288405 15160 15210 15220 15140 5107
611 20250314 094000 41323836905 15210 15130 15220 15130 5516
612 20250314 093900 41240161575 15130 15150 15150 15120 7673
613 20250314 093800 41124042715 15150 15160 15170 15130 8043
614 20250314 093700 41002206825 15160 15200 15200 15160 8038
615 20250314 093600 40880225555 15190 15190 15210 15170 5024
616 20250314 093500 40803914675 15190 15230 15230 15160 9085
617 20250314 093400 40665962285 15170 15130 15240 15130 16274
618 20250314 093300 40419116655 15130 15190 15190 15100 33541
619 20250314 093200 39911198330 15180 15290 15290 15180 19396
620 20250314 093100 39615986130 15290 15280 15290 15240 6247
621 20250314 093000 39520651350 15280 15260 15300 15250 6048
622 20250314 092900 39428247600 15270 15230 15290 15220 9677
623 20250314 092800 39280677210 15240 15240 15260 15210 15293
624 20250314 092700 39047689340 15240 15330 15330 15200 40215
625 20250314 092600 38434685285 15330 15280 15330 15270 20479
626 20250314 092500 38121526490 15280 15390 15390 15270 26142
627 20250314 092400 37720933910 15360 15440 15440 15360 7576
628 20250314 092300 37604367600 15440 15370 15450 15360 5423
629 20250314 092200 37520867900 15360 15400 15420 15350 22380
630 20250314 092100 37176795130 15400 15370 15410 15370 9615
631 20250314 092000 37028883900 15380 15440 15440 15350 25157
632 20250314 091900 36641896460 15440 15520 15530 15430 17673
633 20250314 091800 36368156470 15530 15520 15550 15510 18367
634 20250314 091700 36082879485 15520 15470 15570 15460 31340
635 20250314 091600 35596749200 15480 15430 15480 15400 16911
636 20250314 091500 35335558510 15430 15420 15450 15380 32337
637 20250314 091400 34837204255 15420 15410 15440 15370 17332
638 20250314 091300 34570066235 15380 15550 15560 15350 95422
639 20250314 091200 33098040275 15540 15530 15550 15490 32274
640 20250314 091100 32597279360 15540 15580 15610 15500 49083
641 20250314 091000 31834277415 15540 15810 15820 15520 108624
642 20250314 090900 30135518145 15820 15800 15950 15790 37511
643 20250314 090800 29540749435 15820 15990 16000 15800 72533
644 20250314 090700 28388921860 16000 16040 16060 15910 51857
645 20250314 090600 27560766980 16040 16100 16190 15930 107497
646 20250314 090500 25832261820 16090 15910 16130 15900 80962
647 20250314 090400 24533067295 15900 15930 16150 15900 100494
648 20250314 090300 22922892140 15930 15970 16000 15820 103711
649 20250314 090200 21274281805 16010 16100 16120 15810 243263
650 20250314 090100 17384480800 16100 16080 16400 16040 524826
651 20250314 090000 8879885065 16080 15680 16100 15620 560336