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

666
089600/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200400,305857910,14540,14540,14540,14540,371
20250314,200300,305857910,14540,14540,14540,14540,0
20250314,200200,305857910,14540,14540,14540,14540,0
20250314,200100,305857910,14540,14540,14540,14540,0
20250314,200000,305857910,14540,14540,14540,14540,0
20250314,195900,305857910,14540,14540,14540,14540,0
20250314,195800,305857910,14540,14540,14540,14540,0
20250314,195700,305857910,14540,14540,14540,14540,0
20250314,195600,305857910,14540,14540,14540,14540,0
20250314,195500,305857910,14540,14540,14540,14540,0
20250314,195400,305857910,14540,14540,14540,14540,0
20250314,195300,305857910,14540,14540,14540,14540,0
20250314,195200,305857910,14540,14540,14540,14540,0
20250314,195100,305857910,14540,14540,14540,14540,0
20250314,195000,305857910,14540,14540,14540,14540,0
20250314,194900,305857910,14540,14540,14540,14540,0
20250314,194800,305857910,14540,14540,14540,14540,0
20250314,194700,305857910,14540,14540,14540,14540,0
20250314,194600,305857910,14540,14540,14540,14540,0
20250314,194500,305857910,14540,14540,14540,14540,0
20250314,194400,305857910,14540,14540,14540,14540,0
20250314,194300,305857910,14540,14540,14540,14540,0
20250314,194200,305857910,14540,14540,14540,14540,0
20250314,194100,305857910,14540,14540,14540,14540,0
20250314,194000,305857910,14540,14540,14540,14540,0
20250314,193900,305857910,14540,14540,14540,14540,0
20250314,193800,305857910,14540,14540,14540,14540,0
20250314,193700,305857910,14540,14540,14540,14540,0
20250314,193600,305857910,14540,14540,14540,14540,0
20250314,193500,305857910,14540,14540,14540,14540,0
20250314,193400,305857910,14540,14540,14540,14540,371
20250314,193300,305857910,14540,14540,14540,14540,0
20250314,193200,305857910,14540,14540,14540,14540,0
20250314,193100,305857910,14540,14540,14540,14540,0
20250314,193000,305857910,14540,14540,14540,14540,0
20250314,192900,305857910,14540,14540,14540,14540,0
20250314,192800,305857910,14540,14540,14540,14540,0
20250314,192700,305857910,14540,14540,14540,14540,0
20250314,192600,305857910,14540,14540,14540,14540,0
20250314,192500,305857910,14540,14540,14540,14540,0
20250314,192400,305857910,14540,14540,14540,14540,0
20250314,192300,305857910,14540,14540,14540,14540,0
20250314,192200,305857910,14540,14540,14540,14540,0
20250314,192100,305857910,14540,14540,14540,14540,0
20250314,192000,305857910,14540,14540,14540,14540,0
20250314,191900,305857910,14540,14540,14540,14540,0
20250314,191800,305857910,14540,14540,14540,14540,0
20250314,191700,305857910,14540,14540,14540,14540,0
20250314,191600,305857910,14540,14540,14540,14540,0
20250314,191500,305857910,14540,14540,14540,14540,0
20250314,191400,305857910,14540,14540,14540,14540,0
20250314,191300,305857910,14540,14540,14540,14540,0
20250314,191200,305857910,14540,14540,14540,14540,0
20250314,191100,305857910,14540,14540,14540,14540,0
20250314,191000,305857910,14540,14540,14540,14540,0
20250314,190900,305857910,14540,14540,14540,14540,0
20250314,190800,305857910,14540,14540,14540,14540,0
20250314,190700,305857910,14540,14540,14540,14540,0
20250314,190600,305857910,14540,14540,14540,14540,0
20250314,190500,305857910,14540,14540,14540,14540,0
20250314,190400,305857910,14540,14540,14540,14540,371
20250314,190300,305857910,14540,14540,14540,14540,0
20250314,190200,305857910,14540,14540,14540,14540,0
20250314,190100,305857910,14540,14540,14540,14540,0
20250314,190000,305857910,14540,14540,14540,14540,0
20250314,185900,305857910,14540,14540,14540,14540,0
20250314,185800,305857910,14540,14540,14540,14540,0
20250314,185700,305857910,14540,14540,14540,14540,0
20250314,185600,305857910,14540,14540,14540,14540,0
20250314,185500,305857910,14540,14540,14540,14540,0
20250314,185400,305857910,14540,14540,14540,14540,0
20250314,185300,305857910,14540,14540,14540,14540,0
20250314,185200,305857910,14540,14540,14540,14540,0
20250314,185100,305857910,14540,14540,14540,14540,0
20250314,185000,305857910,14540,14540,14540,14540,0
20250314,184900,305857910,14540,14540,14540,14540,0
20250314,184800,305857910,14540,14540,14540,14540,0
20250314,184700,305857910,14540,14540,14540,14540,0
20250314,184600,305857910,14540,14540,14540,14540,0
20250314,184500,305857910,14540,14540,14540,14540,0
20250314,184400,305857910,14540,14540,14540,14540,0
20250314,184300,305857910,14540,14540,14540,14540,0
20250314,184200,305857910,14540,14540,14540,14540,0
20250314,184100,305857910,14540,14540,14540,14540,0
20250314,184000,305857910,14540,14540,14540,14540,0
20250314,183900,305857910,14540,14540,14540,14540,0
20250314,183800,305857910,14540,14540,14540,14540,0
20250314,183700,305857910,14540,14540,14540,14540,0
20250314,183600,305857910,14540,14540,14540,14540,0
20250314,183500,305857910,14540,14540,14540,14540,0
20250314,183400,305857910,14540,14540,14540,14540,371
20250314,183300,305857910,14540,14540,14540,14540,0
20250314,183200,305857910,14540,14540,14540,14540,0
20250314,183100,305857910,14540,14540,14540,14540,0
20250314,183000,305857910,14540,14540,14540,14540,0
20250314,182900,305857910,14540,14540,14540,14540,0
20250314,182800,305857910,14540,14540,14540,14540,0
20250314,182700,305857910,14540,14540,14540,14540,0
20250314,182600,305857910,14540,14540,14540,14540,0
20250314,182500,305857910,14540,14540,14540,14540,0
20250314,182400,305857910,14540,14540,14540,14540,0
20250314,182300,305857910,14540,14540,14540,14540,0
20250314,182200,305857910,14540,14540,14540,14540,0
20250314,182100,305857910,14540,14540,14540,14540,0
20250314,182000,305857910,14540,14540,14540,14540,0
20250314,181900,305857910,14540,14540,14540,14540,0
20250314,181800,305857910,14540,14540,14540,14540,0
20250314,181700,305857910,14540,14540,14540,14540,0
20250314,181600,305857910,14540,14540,14540,14540,0
20250314,181500,305857910,14540,14540,14540,14540,0
20250314,181400,305857910,14540,14540,14540,14540,0
20250314,181300,305857910,14540,14540,14540,14540,0
20250314,181200,305857910,14540,14540,14540,14540,0
20250314,181100,305857910,14540,14540,14540,14540,0
20250314,181000,305857910,14540,14540,14540,14540,0
20250314,180900,305857910,14540,14540,14540,14540,0
20250314,180800,305857910,14540,14540,14540,14540,0
20250314,180700,305857910,14540,14540,14540,14540,0
20250314,180600,305857910,14540,14540,14540,14540,0
20250314,180500,305857910,14540,14540,14540,14540,0
20250314,180400,305857910,14540,14540,14540,14540,371
20250314,180300,305857910,14540,14540,14540,14540,0
20250314,180200,305857910,14540,14540,14540,14540,0
20250314,180100,305857910,14540,14540,14540,14540,0
20250314,180000,305857910,14540,14540,14540,14540,0
20250314,175900,305857910,14540,14540,14540,14540,0
20250314,175800,305857910,14540,14540,14540,14540,0
20250314,175700,305857910,14540,14540,14540,14540,0
20250314,175600,305857910,14540,14540,14540,14540,0
20250314,175500,305857910,14540,14540,14540,14540,0
20250314,175400,305857910,14540,14540,14540,14540,0
20250314,175300,305857910,14540,14540,14540,14540,0
20250314,175200,305857910,14540,14540,14540,14540,0
20250314,175100,305857910,14540,14540,14540,14540,0
20250314,175000,305857910,14540,14540,14540,14540,0
20250314,174900,305857910,14540,14540,14540,14540,0
20250314,174800,305857910,14540,14540,14540,14540,0
20250314,174700,305857910,14540,14540,14540,14540,0
20250314,174600,305857910,14540,14540,14540,14540,0
20250314,174500,305857910,14540,14540,14540,14540,0
20250314,174400,305857910,14540,14540,14540,14540,0
20250314,174300,305857910,14540,14540,14540,14540,0
20250314,174200,305857910,14540,14540,14540,14540,0
20250314,174100,305857910,14540,14540,14540,14540,0
20250314,174000,305857910,14540,14540,14540,14540,0
20250314,173900,305857910,14540,14540,14540,14540,0
20250314,173800,305857910,14540,14540,14540,14540,0
20250314,173700,305857910,14540,14540,14540,14540,0
20250314,173600,305857910,14540,14540,14540,14540,0
20250314,173500,305857910,14540,14540,14540,14540,0
20250314,173400,305857910,14540,14540,14540,14540,371
20250314,173300,305857910,14540,14540,14540,14540,0
20250314,173200,305857910,14540,14540,14540,14540,0
20250314,173100,305857910,14540,14540,14540,14540,0
20250314,173000,305857910,14540,14540,14540,14540,0
20250314,172900,305857910,14540,14540,14540,14540,0
20250314,172800,305857910,14540,14540,14540,14540,0
20250314,172700,305857910,14540,14540,14540,14540,0
20250314,172600,305857910,14540,14540,14540,14540,0
20250314,172500,305857910,14540,14540,14540,14540,0
20250314,172400,305857910,14540,14540,14540,14540,0
20250314,172300,305857910,14540,14540,14540,14540,0
20250314,172200,305857910,14540,14540,14540,14540,0
20250314,172100,305857910,14540,14540,14540,14540,0
20250314,172000,305857910,14540,14540,14540,14540,0
20250314,171900,305857910,14540,14540,14540,14540,0
20250314,171800,305857910,14540,14540,14540,14540,0
20250314,171700,305857910,14540,14540,14540,14540,0
20250314,171600,305857910,14540,14540,14540,14540,0
20250314,171500,305857910,14540,14540,14540,14540,0
20250314,171400,305857910,14540,14540,14540,14540,0
20250314,171300,305857910,14540,14540,14540,14540,0
20250314,171200,305857910,14540,14540,14540,14540,0
20250314,171100,305857910,14540,14540,14540,14540,0
20250314,171000,305857910,14540,14540,14540,14540,0
20250314,170900,305857910,14540,14540,14540,14540,0
20250314,170800,305857910,14540,14540,14540,14540,0
20250314,170700,305857910,14540,14540,14540,14540,0
20250314,170600,305857910,14540,14540,14540,14540,0
20250314,170500,305857910,14540,14540,14540,14540,0
20250314,170400,305857910,14540,14540,14540,14540,371
20250314,170300,305857910,14540,14540,14540,14540,0
20250314,170200,305857910,14540,14540,14540,14540,0
20250314,170100,305857910,14540,14540,14540,14540,0
20250314,170000,305857910,14540,14540,14540,14540,0
20250314,165900,305857910,14540,14540,14540,14540,0
20250314,165800,305857910,14540,14540,14540,14540,0
20250314,165700,305857910,14540,14540,14540,14540,0
20250314,165600,305857910,14540,14540,14540,14540,0
20250314,165500,305857910,14540,14540,14540,14540,0
20250314,165400,305857910,14540,14540,14540,14540,0
20250314,165300,305857910,14540,14540,14540,14540,0
20250314,165200,305857910,14540,14540,14540,14540,0
20250314,165100,305857910,14540,14540,14540,14540,0
20250314,165000,305857910,14540,14540,14540,14540,0
20250314,164900,305857910,14540,14540,14540,14540,0
20250314,164800,305857910,14540,14540,14540,14540,0
20250314,164700,305857910,14540,14540,14540,14540,0
20250314,164600,305857910,14540,14540,14540,14540,0
20250314,164500,305857910,14540,14540,14540,14540,0
20250314,164400,305857910,14540,14540,14540,14540,0
20250314,164300,305857910,14540,14540,14540,14540,0
20250314,164200,305857910,14540,14540,14540,14540,0
20250314,164100,305857910,14540,14540,14540,14540,0
20250314,164000,305857910,14540,14540,14540,14540,0
20250314,163900,305857910,14540,14540,14540,14540,0
20250314,163800,305857910,14540,14540,14540,14540,0
20250314,163700,305857910,14540,14540,14540,14540,0
20250314,163600,305857910,14540,14540,14540,14540,0
20250314,163500,305857910,14540,14540,14540,14540,0
20250314,163400,305857910,14540,14540,14540,14540,371
20250314,163300,305857910,14540,14540,14540,14540,0
20250314,163200,305857910,14540,14540,14540,14540,0
20250314,163100,305857910,14540,14540,14540,14540,0
20250314,163000,305857910,14540,14540,14540,14540,0
20250314,162900,305857910,14540,14540,14540,14540,0
20250314,162800,305857910,14540,14540,14540,14540,0
20250314,162700,305857910,14540,14540,14540,14540,0
20250314,162600,305857910,14540,14540,14540,14540,0
20250314,162500,305857910,14540,14540,14540,14540,0
20250314,162400,305857910,14540,14540,14540,14540,0
20250314,162300,305857910,14540,14540,14540,14540,0
20250314,162200,305857910,14540,14540,14540,14540,0
20250314,162100,305857910,14540,14540,14540,14540,0
20250314,162000,305857910,14540,14540,14540,14540,0
20250314,161900,305857910,14540,14540,14540,14540,0
20250314,161800,305857910,14540,14540,14540,14540,0
20250314,161700,305857910,14540,14540,14540,14540,0
20250314,161600,305857910,14540,14540,14540,14540,0
20250314,161500,305857910,14540,14540,14540,14540,0
20250314,161400,305857910,14540,14540,14540,14540,0
20250314,161300,305857910,14540,14540,14540,14540,0
20250314,161200,305857910,14540,14540,14540,14540,0
20250314,161100,305857910,14540,14540,14540,14540,0
20250314,161000,305857910,14540,14540,14540,14540,0
20250314,160900,305857910,14540,14540,14540,14540,0
20250314,160800,305857910,14540,14540,14540,14540,0
20250314,160700,305857910,14540,14540,14540,14540,0
20250314,160600,305857910,14540,14540,14540,14540,0
20250314,160500,305857910,14540,14540,14540,14540,0
20250314,160400,305857910,14540,14540,14540,14540,371
20250314,160300,305857910,14540,14540,14540,14540,0
20250314,160200,305857910,14540,14540,14540,14540,0
20250314,160100,305857910,14540,14540,14540,14540,0
20250314,160000,305857910,14540,14540,14540,14540,0
20250314,155900,305857910,14540,14540,14540,14540,0
20250314,155800,305857910,14540,14540,14540,14540,0
20250314,155700,305857910,14540,14540,14540,14540,0
20250314,155600,305857910,14540,14540,14540,14540,0
20250314,155500,305857910,14540,14540,14540,14540,0
20250314,155400,305857910,14540,14540,14540,14540,0
20250314,155300,305857910,14540,14540,14540,14540,0
20250314,155200,305857910,14540,14540,14540,14540,0
20250314,155100,305857910,14540,14540,14540,14540,0
20250314,155000,305857910,14540,14540,14540,14540,0
20250314,154900,305857910,14540,14540,14540,14540,0
20250314,154800,305857910,14540,14540,14540,14540,0
20250314,154700,305857910,14540,14540,14540,14540,0
20250314,154600,305857910,14540,14540,14540,14540,0
20250314,154500,305857910,14540,14540,14540,14540,0
20250314,154400,305857910,14540,14540,14540,14540,0
20250314,154300,305857910,14540,14540,14540,14540,0
20250314,154200,305857910,14540,14540,14540,14540,0
20250314,154100,305857910,14540,14540,14540,14540,0
20250314,154000,305857910,14540,14540,14540,14540,0
20250314,153900,305857910,14540,14540,14540,14540,0
20250314,153800,305857910,14540,14540,14540,14540,0
20250314,153700,305857910,14540,14540,14540,14540,0
20250314,153600,305857910,14540,14540,14540,14540,0
20250314,153500,305857910,14540,14540,14540,14540,0
20250314,153400,305857910,14540,14540,14540,14540,371
20250314,153300,305857910,14540,14540,14540,14540,0
20250314,153200,305857910,14540,14540,14540,14540,0
20250314,153100,305857910,14540,14540,14540,14540,0
20250314,153000,305857910,14540,14540,14540,14540,371
20250314,152900,300463570,14590,14590,14590,14590,0
20250314,152800,300463570,14590,14590,14590,14590,0
20250314,152700,300463570,14590,14590,14590,14590,0
20250314,152600,300463570,14590,14590,14590,14590,0
20250314,152500,300463570,14590,14590,14590,14590,0
20250314,152400,300463570,14590,14590,14590,14590,0
20250314,152300,300463570,14590,14590,14590,14590,0
20250314,152200,300463570,14590,14590,14590,14590,0
20250314,152100,300463570,14590,14590,14590,14590,0
20250314,152000,300463570,14590,14590,14590,14590,0
20250314,151900,300463570,14590,14560,14590,14560,29
20250314,151800,300041140,14560,14540,14560,14540,121
20250314,151700,298280460,14540,14540,14540,14540,35
20250314,151600,297771560,14540,14540,14540,14540,11
20250314,151500,297611620,14540,14540,14550,14540,29
20250314,151400,297189790,14540,14540,14540,14540,10
20250314,151300,297044390,14540,14550,14550,14540,28
20250314,151200,296637080,14540,14510,14550,14510,26
20250314,151100,296258930,14510,14570,14570,14510,58
20250314,151000,295414430,14570,14520,14570,14480,50
20250314,150900,294688130,14480,14580,14580,14460,232
20250314,150800,291328580,14580,14580,14580,14580,38
20250314,150700,290774540,14580,14580,14580,14580,0
20250314,150600,290774540,14580,14570,14580,14570,54
20250314,150500,289987230,14610,14540,14610,14540,28
20250314,150400,289579330,14560,14560,14560,14560,0
20250314,150300,289579330,14560,14490,14570,14490,73
20250314,150200,288518070,14480,14480,14480,14480,0
20250314,150100,288518070,14480,14480,14480,14480,0
20250314,150000,288518070,14480,14460,14480,14460,27
20250314,145900,288127530,14470,14460,14500,14450,167
20250314,145800,285711520,14460,14460,14480,14460,82
20250314,145700,284524810,14460,14470,14470,14460,191
20250314,145600,281761150,14470,14470,14480,14470,83
20250314,145500,280560110,14470,14470,14470,14470,45
20250314,145400,279908960,14470,14490,14490,14470,133
20250314,145300,277982860,14490,14490,14490,14490,30
20250314,145200,277548160,14490,14480,14490,14480,49
20250314,145100,276838210,14470,14460,14470,14450,146
20250314,145000,274727570,14460,14450,14460,14450,38
20250314,144900,274178120,14450,14450,14460,14450,42
20250314,144800,273571150,14460,14460,14470,14450,142
20250314,144700,271518350,14460,14470,14470,14460,26
20250314,144600,271142290,14450,14450,14470,14450,125
20250314,144500,269334640,14460,14480,14490,14460,109
20250314,144400,267756680,14480,14480,14490,14480,47
20250314,144300,267076100,14480,14470,14520,14465,75
20250314,144200,265990140,14480,14450,14490,14450,106
20250314,144100,264456650,14450,14450,14450,14450,56
20250314,144000,263647450,14450,14450,14450,14450,74
20250314,143900,262578150,14450,14450,14460,14450,101
20250314,143800,261118690,14450,14450,14450,14450,112
20250314,143700,259500290,14450,14450,14460,14450,108
20250314,143600,257939480,14460,14460,14460,14460,89
20250314,143500,256652540,14460,14470,14470,14460,75
20250314,143400,255567970,14470,14470,14470,14470,20
20250314,143300,255278570,14470,14470,14470,14460,143
20250314,143200,253209780,14480,14480,14480,14480,61
20250314,143100,252326500,14480,14490,14490,14480,43
20250314,143000,251703850,14490,14510,14510,14490,1086
20250314,142900,235957930,14510,14510,14510,14510,67
20250314,142800,234985760,14510,14510,14510,14510,40
20250314,142700,234405360,14510,14520,14520,14510,135
20250314,142600,232446490,14510,14520,14540,14510,69
20250314,142500,231444780,14520,14500,14540,14500,53
20250314,142400,230676050,14500,14540,14540,14500,118
20250314,142300,228963620,14540,14540,14540,14540,38
20250314,142200,228411100,14540,14510,14550,14510,60
20250314,142100,227539330,14510,14520,14570,14510,140
20250314,142000,225506550,14610,14520,14610,14520,43
20250314,141900,224881990,14540,14530,14540,14530,117
20250314,141800,223181630,14540,14560,14560,14540,97
20250314,141700,221769540,14560,14540,14620,14540,87
20250314,141600,220503120,14540,14510,14620,14510,75
20250314,141500,219413990,14510,14530,14580,14510,147
20250314,141400,217278450,14530,14530,14535,14530,56
20250314,141300,216464755,14540,14530,14540,14530,66
20250314,141200,215505275,14540,14580,14580,14530,107
20250314,141100,213947845,14560,14500,14680,14500,1230
20250314,141000,195952305,14500,14500,14500,14500,38
20250314,140900,195401305,14500,14500,14510,14500,157
20250314,140800,193124705,14500,14500,14510,14500,83
20250314,140700,191921105,14500,14500,14500,14500,41
20250314,140600,191326605,14500,14500,14510,14500,131
20250314,140500,189426485,14500,14500,14500,14500,77
20250314,140400,188309985,14500,14500,14500,14500,35
20250314,140300,187802485,14500,14490,14510,14490,109
20250314,140200,186221615,14490,14490,14490,14480,78
20250314,140100,185091555,14480,14480,14490,14480,51
20250314,140000,184352935,14480,14480,14500,14480,108
20250314,135900,182788115,14480,14480,14480,14480,49
20250314,135800,182078595,14480,14460,14490,14460,47
20250314,135700,181398255,14460,14480,14480,14450,519
20250314,135600,173891385,14480,14480,14480,14480,60
20250314,135500,173022585,14480,14470,14480,14470,72
20250314,135400,171980265,14470,14480,14480,14470,102
20250314,135300,170503505,14480,14480,14480,14480,55
20250314,135200,169707105,14480,14490,14570,14480,170
20250314,135100,167240825,14490,14510,14510,14480,66
20250314,135000,166284615,14510,14480,14530,14480,62
20250314,134900,165385805,14480,14470,14480,14470,103
20250314,134800,163895335,14470,14470,14480,14470,108
20250314,134700,162332565,14470,14470,14480,14470,29
20250314,134600,161912925,14470,14470,14470,14470,88
20250314,134500,160639565,14470,14470,14470,14470,193
20250314,134400,157846855,14470,14460,14470,14460,51
20250314,134300,157109115,14460,14450,14470,14450,77
20250314,134200,155995925,14450,14470,14470,14450,88
20250314,134100,154723305,14460,14470,14490,14460,661
20250314,134000,145164065,14470,14470,14530,14470,1127
20250314,133900,128831105,14470,14470,14470,14460,166
20250314,133800,126429155,14470,14470,14470,14460,140
20250314,133700,124403645,14460,14480,14500,14460,193
20250314,133600,121608975,14480,14540,14540,14480,589
20250314,133500,113064005,14540,14550,14560,14540,34
20250314,133400,112569305,14550,14550,14560,14550,73
20250314,133300,111506785,14550,14600,14600,14550,1400
20250314,133200,91097025,14600,14600,14600,14600,0
20250314,133100,91097025,14600,14600,14600,14600,0
20250314,133000,91097025,14600,14600,14600,14600,0
20250314,132900,91097025,14600,14600,14600,14600,1
20250314,132800,91082425,14600,14600,14600,14600,0
20250314,132700,91082425,14600,14600,14600,14600,0
20250314,132600,91082425,14600,14600,14600,14600,0
20250314,132500,91082425,14600,14600,14600,14600,1
20250314,132400,91067825,14600,14600,14600,14600,0
20250314,132300,91067825,14600,14600,14600,14600,0
20250314,132200,91067825,14600,14600,14600,14600,0
20250314,132100,91067825,14600,14600,14600,14600,0
20250314,132000,91067825,14600,14600,14600,14600,2
20250314,131900,91038625,14630,14630,14630,14630,0
20250314,131800,91038625,14630,14630,14630,14630,0
20250314,131700,91038625,14630,14630,14630,14630,0
20250314,131600,91038625,14630,14630,14630,14630,28
20250314,131500,90628985,14640,14640,14640,14640,0
20250314,131400,90628985,14640,14640,14640,14640,10
20250314,131300,90482585,14640,14640,14640,14640,0
20250314,131200,90482585,14640,14640,14640,14640,1
20250314,131100,90467945,14640,14640,14640,14640,0
20250314,131000,90467945,14640,14610,14640,14610,2
20250314,130900,90438695,14600,14630,14630,14600,30
20250314,130800,90000625,14640,14640,14640,14640,0
20250314,130700,90000625,14640,14640,14640,14640,0
20250314,130600,90000625,14640,14630,14640,14620,120
20250314,130500,88245035,14620,14620,14630,14620,3
20250314,130400,88201165,14650,14650,14650,14650,0
20250314,130300,88201165,14650,14650,14650,14615,6
20250314,130200,88113360,14620,14620,14650,14620,11
20250314,130100,87952400,14650,14650,14650,14620,11
20250314,130000,87791410,14620,14620,14650,14620,5
20250314,125900,87718250,14650,14620,14650,14620,8
20250314,125800,87601180,14620,14630,14640,14620,40
20250314,125700,87016350,14620,14630,14630,14620,223
20250314,125600,83756070,14640,14640,14640,14640,21
20250314,125500,83448630,14650,14650,14650,14650,0
20250314,125400,83448630,14650,14660,14660,14640,44
20250314,125300,82804380,14660,14650,14660,14650,2
20250314,125200,82775070,14630,14630,14630,14630,2
20250314,125100,82745810,14630,14630,14630,14630,0
20250314,125000,82745810,14630,14630,14630,14630,0
20250314,124900,82745810,14630,14630,14630,14630,0
20250314,124800,82745810,14630,14630,14630,14630,1
20250314,124700,82731180,14620,14630,14630,14620,2
20250314,124600,82701930,14630,14630,14630,14630,0
20250314,124500,82701930,14630,14620,14630,14620,390
20250314,124400,76999940,14630,14630,14630,14630,0
20250314,124300,76999940,14630,14630,14630,14630,0
20250314,124200,76999940,14630,14630,14630,14630,0
20250314,124100,76999940,14630,14630,14630,14630,5
20250314,124000,76926790,14630,14630,14630,14630,2
20250314,123900,76897530,14640,14640,14640,14640,0
20250314,123800,76897530,14640,14640,14640,14640,1
20250314,123700,76882890,14660,14660,14660,14660,0
20250314,123600,76882890,14660,14660,14660,14660,0
20250314,123500,76882890,14660,14660,14660,14660,0
20250314,123400,76882890,14660,14660,14660,14660,0
20250314,123300,76882890,14660,14660,14660,14660,0
20250314,123200,76882890,14660,14660,14660,14660,0
20250314,123100,76882890,14660,14660,14660,14660,0
20250314,123000,76882890,14660,14660,14660,14660,0
20250314,122900,76882890,14660,14660,14660,14660,0
20250314,122800,76882890,14660,14660,14660,14660,0
20250314,122700,76882890,14660,14650,14660,14650,2
20250314,122600,76853580,14650,14650,14650,14650,0
20250314,122500,76853580,14650,14650,14650,14650,0
20250314,122400,76853580,14650,14620,14650,14620,184
20250314,122300,74161250,14620,14620,14620,14620,0
20250314,122200,74161250,14620,14620,14620,14620,342
20250314,122100,69161210,14610,14610,14610,14610,10
20250314,122000,69015110,14600,14600,14600,14600,0
20250314,121900,69015110,14600,14600,14600,14600,0
20250314,121800,69015110,14600,14600,14600,14600,0
20250314,121700,69015110,14600,14600,14600,14600,0
20250314,121600,69015110,14600,14600,14600,14600,0
20250314,121500,69015110,14600,14600,14600,14600,1
20250314,121400,69000510,14600,14600,14600,14600,0
20250314,121300,69000510,14600,14600,14600,14600,0
20250314,121200,69000510,14600,14600,14600,14600,0
20250314,121100,69000510,14600,14600,14600,14600,1
20250314,121000,68985910,14600,14600,14600,14600,1
20250314,120900,68971310,14590,14590,14590,14590,0
20250314,120800,68971310,14590,14590,14590,14590,0
20250314,120700,68971310,14590,14590,14590,14590,17
20250314,120600,68723280,14600,14600,14600,14600,0
20250314,120500,68723280,14600,14600,14600,14600,0
20250314,120400,68723280,14600,14600,14600,14600,0
20250314,120300,68723280,14600,14600,14600,14600,0
20250314,120200,68723280,14600,14600,14600,14600,0
20250314,120100,68723280,14600,14600,14600,14600,0
20250314,120000,68723280,14600,14600,14600,14600,0
20250314,115900,68723280,14600,14600,14600,14600,0
20250314,115800,68723280,14600,14600,14600,14600,0
20250314,115700,68723280,14600,14600,14600,14600,0
20250314,115600,68723280,14600,14600,14600,14600,0
20250314,115500,68723280,14600,14600,14600,14600,1
20250314,115400,68708680,14590,14590,14590,14590,0
20250314,115300,68708680,14590,14590,14590,14590,0
20250314,115200,68708680,14590,14590,14590,14590,0
20250314,115100,68708680,14590,14590,14590,14590,0
20250314,115000,68708680,14590,14590,14590,14590,0
20250314,114900,68708680,14590,14590,14590,14590,0
20250314,114800,68708680,14590,14590,14590,14590,0
20250314,114700,68708680,14590,14590,14590,14590,0
20250314,114600,68708680,14590,14590,14590,14590,0
20250314,114500,68708680,14590,14590,14590,14590,1
20250314,114400,68694090,14620,14600,14620,14600,2
20250314,114300,68664870,14600,14600,14600,14600,0
20250314,114200,68664870,14600,14600,14600,14600,1
20250314,114100,68650270,14610,14610,14610,14610,0
20250314,114000,68650270,14610,14610,14610,14610,0
20250314,113900,68650270,14610,14610,14610,14610,0
20250314,113800,68650270,14610,14610,14610,14610,8
20250314,113700,68533390,14610,14610,14610,14610,0
20250314,113600,68533390,14610,14610,14610,14610,0
20250314,113500,68533390,14610,14610,14610,14610,0
20250314,113400,68533390,14610,14610,14610,14610,18
20250314,113300,68270410,14610,14610,14610,14610,0
20250314,113200,68270410,14610,14610,14610,14610,1
20250314,113100,68255800,14610,14610,14610,14610,3
20250314,113000,68211970,14610,14610,14610,14610,0
20250314,112900,68211970,14610,14610,14610,14610,0
20250314,112800,68211970,14610,14610,14610,14610,0
20250314,112700,68211970,14610,14610,14610,14610,0
20250314,112600,68211970,14610,14610,14610,14610,0
20250314,112500,68211970,14610,14610,14610,14610,0
20250314,112400,68211970,14610,14610,14610,14610,17
20250314,112300,67963600,14620,14610,14620,14610,2
20250314,112200,67934370,14590,14590,14590,14590,26
20250314,112100,67555030,14600,14600,14600,14600,0
20250314,112000,67555030,14600,14600,14600,14600,0
20250314,111900,67555030,14600,14600,14600,14600,102
20250314,111800,66065830,14610,14610,14610,14610,306
20250314,111700,61595170,14610,14610,14610,14610,0
20250314,111600,61595170,14610,14620,14620,14610,6
20250314,111500,61507500,14610,14610,14610,14610,11
20250314,111400,61346790,14610,14610,14610,14610,1
20250314,111300,61332180,14620,14620,14620,14620,0
20250314,111200,61332180,14620,14620,14620,14620,0
20250314,111100,61332180,14620,14620,14620,14620,0
20250314,111000,61332180,14620,14620,14620,14620,0
20250314,110900,61332180,14620,14620,14620,14620,0
20250314,110800,61332180,14620,14620,14620,14620,1
20250314,110700,61317560,14610,14610,14610,14610,0
20250314,110600,61317560,14610,14610,14610,14610,11
20250314,110500,61156850,14620,14620,14620,14620,0
20250314,110400,61156850,14620,14620,14620,14620,0
20250314,110300,61156850,14620,14620,14620,14620,0
20250314,110200,61156850,14620,14620,14620,14620,0
20250314,110100,61156850,14620,14620,14620,14620,0
20250314,110000,61156850,14620,14620,14620,14620,0
20250314,105900,61156850,14620,14620,14620,14620,0
20250314,105800,61156850,14620,14620,14620,14620,0
20250314,105700,61156850,14620,14620,14620,14620,0
20250314,105600,61156850,14620,14620,14620,14620,0
20250314,105500,61156850,14620,14620,14620,14620,1
20250314,105400,61142230,14620,14610,14620,14610,86
20250314,105300,59885590,14620,14620,14620,14620,0
20250314,105200,59885590,14620,14620,14620,14620,0
20250314,105100,59885590,14620,14620,14620,14620,0
20250314,105000,59885590,14620,14620,14620,14620,3
20250314,104900,59841730,14620,14620,14620,14620,0
20250314,104800,59841730,14620,14610,14620,14610,490
20250314,104700,52682280,14610,14610,14610,14610,0
20250314,104600,52682280,14610,14610,14610,14610,34
20250314,104500,52185540,14610,14610,14610,14610,1
20250314,104400,52170930,14615,14615,14615,14615,0
20250314,104300,52170930,14615,14615,14615,14615,0
20250314,104200,52170930,14615,14615,14615,14615,1
20250314,104100,52156315,14620,14620,14620,14620,0
20250314,104000,52156315,14620,14620,14620,14620,0
20250314,103900,52156315,14620,14620,14620,14620,0
20250314,103800,52156315,14620,14620,14620,14620,0
20250314,103700,52156315,14620,14620,14620,14620,0
20250314,103600,52156315,14620,14620,14620,14620,0
20250314,103500,52156315,14620,14620,14620,14620,1
20250314,103400,52141695,14610,14610,14610,14610,0
20250314,103300,52141695,14610,14610,14610,14610,0
20250314,103200,52141695,14610,14610,14610,14610,0
20250314,103100,52141695,14610,14610,14610,14610,1
20250314,103000,52127085,14620,14620,14620,14620,0
20250314,102900,52127085,14620,14620,14620,14620,0
20250314,102800,52127085,14620,14620,14620,14620,0
20250314,102700,52127085,14620,14620,14620,14620,0
20250314,102600,52127085,14620,14620,14620,14620,0
20250314,102500,52127085,14620,14620,14620,14620,0
20250314,102400,52127085,14620,14620,14620,14620,0
20250314,102300,52127085,14620,14620,14620,14620,0
20250314,102200,52127085,14620,14620,14620,14620,0
20250314,102100,52127085,14620,14545,14620,14545,176
20250314,102000,49565900,14545,14565,14565,14545,31
20250314,101900,49114590,14570,14590,14590,14570,93
20250314,101800,47759400,14590,14590,14590,14590,0
20250314,101700,47759400,14590,14590,14590,14590,1
20250314,101600,47744810,14600,14600,14600,14600,40
20250314,101500,47160810,14600,14600,14600,14600,0
20250314,101400,47160810,14600,14600,14600,14600,1
20250314,101300,47146210,14600,14600,14600,14600,0
20250314,101200,47146210,14600,14600,14600,14600,1
20250314,101100,47131610,14600,14605,14605,14600,43
20250314,101000,46503795,14605,14605,14605,14605,1
20250314,100900,46489190,14600,14600,14600,14600,0
20250314,100800,46489190,14600,14610,14610,14600,33
20250314,100700,46007190,14600,14600,14600,14600,31
20250314,100600,45554590,14610,14630,14630,14610,232
20250314,100500,42164080,14630,14630,14630,14630,8
20250314,100400,42047040,14650,14650,14650,14650,0
20250314,100300,42047040,14650,14650,14650,14650,0
20250314,100200,42047040,14650,14650,14650,14650,10
20250314,100100,41900540,14650,14650,14650,14650,1
20250314,100000,41885890,14620,14640,14640,14620,111
20250314,095900,40262860,14650,14650,14650,14650,0
20250314,095800,40262860,14650,14640,14650,14640,21
20250314,095700,39955410,14640,14640,14640,14640,0
20250314,095600,39955410,14640,14640,14640,14640,0
20250314,095500,39955410,14640,14650,14650,14640,13
20250314,095400,39765070,14630,14650,14650,14630,118
20250314,095300,38038500,14650,14650,14650,14650,0
20250314,095200,38038500,14650,14650,14650,14650,25
20250314,095100,37672250,14660,14660,14660,14660,259
20250314,095000,33875310,14660,14660,14660,14660,56
20250314,094900,33054350,14670,14670,14670,14670,0
20250314,094800,33054350,14670,14670,14670,14670,0
20250314,094700,33054350,14670,14670,14670,14670,0
20250314,094600,33054350,14670,14670,14670,14670,0
20250314,094500,33054350,14670,14670,14670,14670,1
20250314,094400,33039680,14660,14660,14660,14660,16
20250314,094300,32805120,14670,14670,14670,14670,0
20250314,094200,32805120,14670,14670,14670,14670,0
20250314,094100,32805120,14670,14670,14670,14670,0
20250314,094000,32805120,14670,14660,14670,14660,150
20250314,093900,30605120,14660,14660,14660,14660,1
20250314,093800,30590460,14660,14660,14660,14660,0
20250314,093700,30590460,14660,14660,14660,14660,12
20250314,093600,30414540,14660,14660,14660,14660,21
20250314,093500,30106680,14690,14660,14690,14660,2
20250314,093400,30077330,14650,14650,14650,14650,0
20250314,093300,30077330,14650,14640,14660,14640,143
20250314,093200,27982530,14620,14640,14640,14620,447
20250314,093100,21445960,14690,14690,14690,14690,0
20250314,093000,21445960,14690,14630,14690,14630,5
20250314,092900,21372680,14630,14630,14630,14630,0
20250314,092800,21372680,14630,14630,14630,14630,2
20250314,092700,21343420,14620,14630,14630,14620,22
20250314,092600,21021770,14630,14650,14650,14620,49
20250314,092500,20304100,14690,14650,14690,14650,15
20250314,092400,20084050,14660,14660,14660,14660,0
20250314,092300,20084050,14660,14660,14660,14660,0
20250314,092200,20084050,14660,14660,14690,14660,20
20250314,092100,19790820,14690,14640,14690,14630,175
20250314,092000,17230190,14630,14630,14630,14630,3
20250314,091900,17186300,14620,14620,14620,14620,2
20250314,091800,17157060,14620,14610,14620,14610,2
20250314,091700,17127830,14610,14660,14680,14610,161
20250314,091600,14772740,14660,14650,14660,14650,39
20250314,091500,14201010,14660,14640,14660,14640,136
20250314,091400,12209440,14640,14640,14640,14640,1
20250314,091300,12194800,14640,14630,14640,14630,19
20250314,091200,11916820,14600,14610,14630,14600,17
20250314,091100,11668580,14600,14600,14600,14600,0
20250314,091000,11668580,14600,14600,14600,14600,0
20250314,090900,11668580,14600,14610,14610,14600,9
20250314,090800,11537160,14610,14610,14610,14610,1
20250314,090700,11522550,14600,14600,14600,14600,9
20250314,090600,11391150,14660,14660,14660,14660,1
20250314,090500,11376490,14570,14570,14570,14570,0
20250314,090400,11376490,14570,14570,14570,14570,0
20250314,090300,11376490,14570,14570,14570,14570,0
20250314,090200,11376490,14570,14580,14580,14570,717
20250314,090100,929600,14540,14540,14540,14540,0
20250314,090000,929600,14540,14500,14540,14500,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200400 305857910 14540 14540 14540 14540 371
3 20250314 200300 305857910 14540 14540 14540 14540 0
4 20250314 200200 305857910 14540 14540 14540 14540 0
5 20250314 200100 305857910 14540 14540 14540 14540 0
6 20250314 200000 305857910 14540 14540 14540 14540 0
7 20250314 195900 305857910 14540 14540 14540 14540 0
8 20250314 195800 305857910 14540 14540 14540 14540 0
9 20250314 195700 305857910 14540 14540 14540 14540 0
10 20250314 195600 305857910 14540 14540 14540 14540 0
11 20250314 195500 305857910 14540 14540 14540 14540 0
12 20250314 195400 305857910 14540 14540 14540 14540 0
13 20250314 195300 305857910 14540 14540 14540 14540 0
14 20250314 195200 305857910 14540 14540 14540 14540 0
15 20250314 195100 305857910 14540 14540 14540 14540 0
16 20250314 195000 305857910 14540 14540 14540 14540 0
17 20250314 194900 305857910 14540 14540 14540 14540 0
18 20250314 194800 305857910 14540 14540 14540 14540 0
19 20250314 194700 305857910 14540 14540 14540 14540 0
20 20250314 194600 305857910 14540 14540 14540 14540 0
21 20250314 194500 305857910 14540 14540 14540 14540 0
22 20250314 194400 305857910 14540 14540 14540 14540 0
23 20250314 194300 305857910 14540 14540 14540 14540 0
24 20250314 194200 305857910 14540 14540 14540 14540 0
25 20250314 194100 305857910 14540 14540 14540 14540 0
26 20250314 194000 305857910 14540 14540 14540 14540 0
27 20250314 193900 305857910 14540 14540 14540 14540 0
28 20250314 193800 305857910 14540 14540 14540 14540 0
29 20250314 193700 305857910 14540 14540 14540 14540 0
30 20250314 193600 305857910 14540 14540 14540 14540 0
31 20250314 193500 305857910 14540 14540 14540 14540 0
32 20250314 193400 305857910 14540 14540 14540 14540 371
33 20250314 193300 305857910 14540 14540 14540 14540 0
34 20250314 193200 305857910 14540 14540 14540 14540 0
35 20250314 193100 305857910 14540 14540 14540 14540 0
36 20250314 193000 305857910 14540 14540 14540 14540 0
37 20250314 192900 305857910 14540 14540 14540 14540 0
38 20250314 192800 305857910 14540 14540 14540 14540 0
39 20250314 192700 305857910 14540 14540 14540 14540 0
40 20250314 192600 305857910 14540 14540 14540 14540 0
41 20250314 192500 305857910 14540 14540 14540 14540 0
42 20250314 192400 305857910 14540 14540 14540 14540 0
43 20250314 192300 305857910 14540 14540 14540 14540 0
44 20250314 192200 305857910 14540 14540 14540 14540 0
45 20250314 192100 305857910 14540 14540 14540 14540 0
46 20250314 192000 305857910 14540 14540 14540 14540 0
47 20250314 191900 305857910 14540 14540 14540 14540 0
48 20250314 191800 305857910 14540 14540 14540 14540 0
49 20250314 191700 305857910 14540 14540 14540 14540 0
50 20250314 191600 305857910 14540 14540 14540 14540 0
51 20250314 191500 305857910 14540 14540 14540 14540 0
52 20250314 191400 305857910 14540 14540 14540 14540 0
53 20250314 191300 305857910 14540 14540 14540 14540 0
54 20250314 191200 305857910 14540 14540 14540 14540 0
55 20250314 191100 305857910 14540 14540 14540 14540 0
56 20250314 191000 305857910 14540 14540 14540 14540 0
57 20250314 190900 305857910 14540 14540 14540 14540 0
58 20250314 190800 305857910 14540 14540 14540 14540 0
59 20250314 190700 305857910 14540 14540 14540 14540 0
60 20250314 190600 305857910 14540 14540 14540 14540 0
61 20250314 190500 305857910 14540 14540 14540 14540 0
62 20250314 190400 305857910 14540 14540 14540 14540 371
63 20250314 190300 305857910 14540 14540 14540 14540 0
64 20250314 190200 305857910 14540 14540 14540 14540 0
65 20250314 190100 305857910 14540 14540 14540 14540 0
66 20250314 190000 305857910 14540 14540 14540 14540 0
67 20250314 185900 305857910 14540 14540 14540 14540 0
68 20250314 185800 305857910 14540 14540 14540 14540 0
69 20250314 185700 305857910 14540 14540 14540 14540 0
70 20250314 185600 305857910 14540 14540 14540 14540 0
71 20250314 185500 305857910 14540 14540 14540 14540 0
72 20250314 185400 305857910 14540 14540 14540 14540 0
73 20250314 185300 305857910 14540 14540 14540 14540 0
74 20250314 185200 305857910 14540 14540 14540 14540 0
75 20250314 185100 305857910 14540 14540 14540 14540 0
76 20250314 185000 305857910 14540 14540 14540 14540 0
77 20250314 184900 305857910 14540 14540 14540 14540 0
78 20250314 184800 305857910 14540 14540 14540 14540 0
79 20250314 184700 305857910 14540 14540 14540 14540 0
80 20250314 184600 305857910 14540 14540 14540 14540 0
81 20250314 184500 305857910 14540 14540 14540 14540 0
82 20250314 184400 305857910 14540 14540 14540 14540 0
83 20250314 184300 305857910 14540 14540 14540 14540 0
84 20250314 184200 305857910 14540 14540 14540 14540 0
85 20250314 184100 305857910 14540 14540 14540 14540 0
86 20250314 184000 305857910 14540 14540 14540 14540 0
87 20250314 183900 305857910 14540 14540 14540 14540 0
88 20250314 183800 305857910 14540 14540 14540 14540 0
89 20250314 183700 305857910 14540 14540 14540 14540 0
90 20250314 183600 305857910 14540 14540 14540 14540 0
91 20250314 183500 305857910 14540 14540 14540 14540 0
92 20250314 183400 305857910 14540 14540 14540 14540 371
93 20250314 183300 305857910 14540 14540 14540 14540 0
94 20250314 183200 305857910 14540 14540 14540 14540 0
95 20250314 183100 305857910 14540 14540 14540 14540 0
96 20250314 183000 305857910 14540 14540 14540 14540 0
97 20250314 182900 305857910 14540 14540 14540 14540 0
98 20250314 182800 305857910 14540 14540 14540 14540 0
99 20250314 182700 305857910 14540 14540 14540 14540 0
100 20250314 182600 305857910 14540 14540 14540 14540 0
101 20250314 182500 305857910 14540 14540 14540 14540 0
102 20250314 182400 305857910 14540 14540 14540 14540 0
103 20250314 182300 305857910 14540 14540 14540 14540 0
104 20250314 182200 305857910 14540 14540 14540 14540 0
105 20250314 182100 305857910 14540 14540 14540 14540 0
106 20250314 182000 305857910 14540 14540 14540 14540 0
107 20250314 181900 305857910 14540 14540 14540 14540 0
108 20250314 181800 305857910 14540 14540 14540 14540 0
109 20250314 181700 305857910 14540 14540 14540 14540 0
110 20250314 181600 305857910 14540 14540 14540 14540 0
111 20250314 181500 305857910 14540 14540 14540 14540 0
112 20250314 181400 305857910 14540 14540 14540 14540 0
113 20250314 181300 305857910 14540 14540 14540 14540 0
114 20250314 181200 305857910 14540 14540 14540 14540 0
115 20250314 181100 305857910 14540 14540 14540 14540 0
116 20250314 181000 305857910 14540 14540 14540 14540 0
117 20250314 180900 305857910 14540 14540 14540 14540 0
118 20250314 180800 305857910 14540 14540 14540 14540 0
119 20250314 180700 305857910 14540 14540 14540 14540 0
120 20250314 180600 305857910 14540 14540 14540 14540 0
121 20250314 180500 305857910 14540 14540 14540 14540 0
122 20250314 180400 305857910 14540 14540 14540 14540 371
123 20250314 180300 305857910 14540 14540 14540 14540 0
124 20250314 180200 305857910 14540 14540 14540 14540 0
125 20250314 180100 305857910 14540 14540 14540 14540 0
126 20250314 180000 305857910 14540 14540 14540 14540 0
127 20250314 175900 305857910 14540 14540 14540 14540 0
128 20250314 175800 305857910 14540 14540 14540 14540 0
129 20250314 175700 305857910 14540 14540 14540 14540 0
130 20250314 175600 305857910 14540 14540 14540 14540 0
131 20250314 175500 305857910 14540 14540 14540 14540 0
132 20250314 175400 305857910 14540 14540 14540 14540 0
133 20250314 175300 305857910 14540 14540 14540 14540 0
134 20250314 175200 305857910 14540 14540 14540 14540 0
135 20250314 175100 305857910 14540 14540 14540 14540 0
136 20250314 175000 305857910 14540 14540 14540 14540 0
137 20250314 174900 305857910 14540 14540 14540 14540 0
138 20250314 174800 305857910 14540 14540 14540 14540 0
139 20250314 174700 305857910 14540 14540 14540 14540 0
140 20250314 174600 305857910 14540 14540 14540 14540 0
141 20250314 174500 305857910 14540 14540 14540 14540 0
142 20250314 174400 305857910 14540 14540 14540 14540 0
143 20250314 174300 305857910 14540 14540 14540 14540 0
144 20250314 174200 305857910 14540 14540 14540 14540 0
145 20250314 174100 305857910 14540 14540 14540 14540 0
146 20250314 174000 305857910 14540 14540 14540 14540 0
147 20250314 173900 305857910 14540 14540 14540 14540 0
148 20250314 173800 305857910 14540 14540 14540 14540 0
149 20250314 173700 305857910 14540 14540 14540 14540 0
150 20250314 173600 305857910 14540 14540 14540 14540 0
151 20250314 173500 305857910 14540 14540 14540 14540 0
152 20250314 173400 305857910 14540 14540 14540 14540 371
153 20250314 173300 305857910 14540 14540 14540 14540 0
154 20250314 173200 305857910 14540 14540 14540 14540 0
155 20250314 173100 305857910 14540 14540 14540 14540 0
156 20250314 173000 305857910 14540 14540 14540 14540 0
157 20250314 172900 305857910 14540 14540 14540 14540 0
158 20250314 172800 305857910 14540 14540 14540 14540 0
159 20250314 172700 305857910 14540 14540 14540 14540 0
160 20250314 172600 305857910 14540 14540 14540 14540 0
161 20250314 172500 305857910 14540 14540 14540 14540 0
162 20250314 172400 305857910 14540 14540 14540 14540 0
163 20250314 172300 305857910 14540 14540 14540 14540 0
164 20250314 172200 305857910 14540 14540 14540 14540 0
165 20250314 172100 305857910 14540 14540 14540 14540 0
166 20250314 172000 305857910 14540 14540 14540 14540 0
167 20250314 171900 305857910 14540 14540 14540 14540 0
168 20250314 171800 305857910 14540 14540 14540 14540 0
169 20250314 171700 305857910 14540 14540 14540 14540 0
170 20250314 171600 305857910 14540 14540 14540 14540 0
171 20250314 171500 305857910 14540 14540 14540 14540 0
172 20250314 171400 305857910 14540 14540 14540 14540 0
173 20250314 171300 305857910 14540 14540 14540 14540 0
174 20250314 171200 305857910 14540 14540 14540 14540 0
175 20250314 171100 305857910 14540 14540 14540 14540 0
176 20250314 171000 305857910 14540 14540 14540 14540 0
177 20250314 170900 305857910 14540 14540 14540 14540 0
178 20250314 170800 305857910 14540 14540 14540 14540 0
179 20250314 170700 305857910 14540 14540 14540 14540 0
180 20250314 170600 305857910 14540 14540 14540 14540 0
181 20250314 170500 305857910 14540 14540 14540 14540 0
182 20250314 170400 305857910 14540 14540 14540 14540 371
183 20250314 170300 305857910 14540 14540 14540 14540 0
184 20250314 170200 305857910 14540 14540 14540 14540 0
185 20250314 170100 305857910 14540 14540 14540 14540 0
186 20250314 170000 305857910 14540 14540 14540 14540 0
187 20250314 165900 305857910 14540 14540 14540 14540 0
188 20250314 165800 305857910 14540 14540 14540 14540 0
189 20250314 165700 305857910 14540 14540 14540 14540 0
190 20250314 165600 305857910 14540 14540 14540 14540 0
191 20250314 165500 305857910 14540 14540 14540 14540 0
192 20250314 165400 305857910 14540 14540 14540 14540 0
193 20250314 165300 305857910 14540 14540 14540 14540 0
194 20250314 165200 305857910 14540 14540 14540 14540 0
195 20250314 165100 305857910 14540 14540 14540 14540 0
196 20250314 165000 305857910 14540 14540 14540 14540 0
197 20250314 164900 305857910 14540 14540 14540 14540 0
198 20250314 164800 305857910 14540 14540 14540 14540 0
199 20250314 164700 305857910 14540 14540 14540 14540 0
200 20250314 164600 305857910 14540 14540 14540 14540 0
201 20250314 164500 305857910 14540 14540 14540 14540 0
202 20250314 164400 305857910 14540 14540 14540 14540 0
203 20250314 164300 305857910 14540 14540 14540 14540 0
204 20250314 164200 305857910 14540 14540 14540 14540 0
205 20250314 164100 305857910 14540 14540 14540 14540 0
206 20250314 164000 305857910 14540 14540 14540 14540 0
207 20250314 163900 305857910 14540 14540 14540 14540 0
208 20250314 163800 305857910 14540 14540 14540 14540 0
209 20250314 163700 305857910 14540 14540 14540 14540 0
210 20250314 163600 305857910 14540 14540 14540 14540 0
211 20250314 163500 305857910 14540 14540 14540 14540 0
212 20250314 163400 305857910 14540 14540 14540 14540 371
213 20250314 163300 305857910 14540 14540 14540 14540 0
214 20250314 163200 305857910 14540 14540 14540 14540 0
215 20250314 163100 305857910 14540 14540 14540 14540 0
216 20250314 163000 305857910 14540 14540 14540 14540 0
217 20250314 162900 305857910 14540 14540 14540 14540 0
218 20250314 162800 305857910 14540 14540 14540 14540 0
219 20250314 162700 305857910 14540 14540 14540 14540 0
220 20250314 162600 305857910 14540 14540 14540 14540 0
221 20250314 162500 305857910 14540 14540 14540 14540 0
222 20250314 162400 305857910 14540 14540 14540 14540 0
223 20250314 162300 305857910 14540 14540 14540 14540 0
224 20250314 162200 305857910 14540 14540 14540 14540 0
225 20250314 162100 305857910 14540 14540 14540 14540 0
226 20250314 162000 305857910 14540 14540 14540 14540 0
227 20250314 161900 305857910 14540 14540 14540 14540 0
228 20250314 161800 305857910 14540 14540 14540 14540 0
229 20250314 161700 305857910 14540 14540 14540 14540 0
230 20250314 161600 305857910 14540 14540 14540 14540 0
231 20250314 161500 305857910 14540 14540 14540 14540 0
232 20250314 161400 305857910 14540 14540 14540 14540 0
233 20250314 161300 305857910 14540 14540 14540 14540 0
234 20250314 161200 305857910 14540 14540 14540 14540 0
235 20250314 161100 305857910 14540 14540 14540 14540 0
236 20250314 161000 305857910 14540 14540 14540 14540 0
237 20250314 160900 305857910 14540 14540 14540 14540 0
238 20250314 160800 305857910 14540 14540 14540 14540 0
239 20250314 160700 305857910 14540 14540 14540 14540 0
240 20250314 160600 305857910 14540 14540 14540 14540 0
241 20250314 160500 305857910 14540 14540 14540 14540 0
242 20250314 160400 305857910 14540 14540 14540 14540 371
243 20250314 160300 305857910 14540 14540 14540 14540 0
244 20250314 160200 305857910 14540 14540 14540 14540 0
245 20250314 160100 305857910 14540 14540 14540 14540 0
246 20250314 160000 305857910 14540 14540 14540 14540 0
247 20250314 155900 305857910 14540 14540 14540 14540 0
248 20250314 155800 305857910 14540 14540 14540 14540 0
249 20250314 155700 305857910 14540 14540 14540 14540 0
250 20250314 155600 305857910 14540 14540 14540 14540 0
251 20250314 155500 305857910 14540 14540 14540 14540 0
252 20250314 155400 305857910 14540 14540 14540 14540 0
253 20250314 155300 305857910 14540 14540 14540 14540 0
254 20250314 155200 305857910 14540 14540 14540 14540 0
255 20250314 155100 305857910 14540 14540 14540 14540 0
256 20250314 155000 305857910 14540 14540 14540 14540 0
257 20250314 154900 305857910 14540 14540 14540 14540 0
258 20250314 154800 305857910 14540 14540 14540 14540 0
259 20250314 154700 305857910 14540 14540 14540 14540 0
260 20250314 154600 305857910 14540 14540 14540 14540 0
261 20250314 154500 305857910 14540 14540 14540 14540 0
262 20250314 154400 305857910 14540 14540 14540 14540 0
263 20250314 154300 305857910 14540 14540 14540 14540 0
264 20250314 154200 305857910 14540 14540 14540 14540 0
265 20250314 154100 305857910 14540 14540 14540 14540 0
266 20250314 154000 305857910 14540 14540 14540 14540 0
267 20250314 153900 305857910 14540 14540 14540 14540 0
268 20250314 153800 305857910 14540 14540 14540 14540 0
269 20250314 153700 305857910 14540 14540 14540 14540 0
270 20250314 153600 305857910 14540 14540 14540 14540 0
271 20250314 153500 305857910 14540 14540 14540 14540 0
272 20250314 153400 305857910 14540 14540 14540 14540 371
273 20250314 153300 305857910 14540 14540 14540 14540 0
274 20250314 153200 305857910 14540 14540 14540 14540 0
275 20250314 153100 305857910 14540 14540 14540 14540 0
276 20250314 153000 305857910 14540 14540 14540 14540 371
277 20250314 152900 300463570 14590 14590 14590 14590 0
278 20250314 152800 300463570 14590 14590 14590 14590 0
279 20250314 152700 300463570 14590 14590 14590 14590 0
280 20250314 152600 300463570 14590 14590 14590 14590 0
281 20250314 152500 300463570 14590 14590 14590 14590 0
282 20250314 152400 300463570 14590 14590 14590 14590 0
283 20250314 152300 300463570 14590 14590 14590 14590 0
284 20250314 152200 300463570 14590 14590 14590 14590 0
285 20250314 152100 300463570 14590 14590 14590 14590 0
286 20250314 152000 300463570 14590 14590 14590 14590 0
287 20250314 151900 300463570 14590 14560 14590 14560 29
288 20250314 151800 300041140 14560 14540 14560 14540 121
289 20250314 151700 298280460 14540 14540 14540 14540 35
290 20250314 151600 297771560 14540 14540 14540 14540 11
291 20250314 151500 297611620 14540 14540 14550 14540 29
292 20250314 151400 297189790 14540 14540 14540 14540 10
293 20250314 151300 297044390 14540 14550 14550 14540 28
294 20250314 151200 296637080 14540 14510 14550 14510 26
295 20250314 151100 296258930 14510 14570 14570 14510 58
296 20250314 151000 295414430 14570 14520 14570 14480 50
297 20250314 150900 294688130 14480 14580 14580 14460 232
298 20250314 150800 291328580 14580 14580 14580 14580 38
299 20250314 150700 290774540 14580 14580 14580 14580 0
300 20250314 150600 290774540 14580 14570 14580 14570 54
301 20250314 150500 289987230 14610 14540 14610 14540 28
302 20250314 150400 289579330 14560 14560 14560 14560 0
303 20250314 150300 289579330 14560 14490 14570 14490 73
304 20250314 150200 288518070 14480 14480 14480 14480 0
305 20250314 150100 288518070 14480 14480 14480 14480 0
306 20250314 150000 288518070 14480 14460 14480 14460 27
307 20250314 145900 288127530 14470 14460 14500 14450 167
308 20250314 145800 285711520 14460 14460 14480 14460 82
309 20250314 145700 284524810 14460 14470 14470 14460 191
310 20250314 145600 281761150 14470 14470 14480 14470 83
311 20250314 145500 280560110 14470 14470 14470 14470 45
312 20250314 145400 279908960 14470 14490 14490 14470 133
313 20250314 145300 277982860 14490 14490 14490 14490 30
314 20250314 145200 277548160 14490 14480 14490 14480 49
315 20250314 145100 276838210 14470 14460 14470 14450 146
316 20250314 145000 274727570 14460 14450 14460 14450 38
317 20250314 144900 274178120 14450 14450 14460 14450 42
318 20250314 144800 273571150 14460 14460 14470 14450 142
319 20250314 144700 271518350 14460 14470 14470 14460 26
320 20250314 144600 271142290 14450 14450 14470 14450 125
321 20250314 144500 269334640 14460 14480 14490 14460 109
322 20250314 144400 267756680 14480 14480 14490 14480 47
323 20250314 144300 267076100 14480 14470 14520 14465 75
324 20250314 144200 265990140 14480 14450 14490 14450 106
325 20250314 144100 264456650 14450 14450 14450 14450 56
326 20250314 144000 263647450 14450 14450 14450 14450 74
327 20250314 143900 262578150 14450 14450 14460 14450 101
328 20250314 143800 261118690 14450 14450 14450 14450 112
329 20250314 143700 259500290 14450 14450 14460 14450 108
330 20250314 143600 257939480 14460 14460 14460 14460 89
331 20250314 143500 256652540 14460 14470 14470 14460 75
332 20250314 143400 255567970 14470 14470 14470 14470 20
333 20250314 143300 255278570 14470 14470 14470 14460 143
334 20250314 143200 253209780 14480 14480 14480 14480 61
335 20250314 143100 252326500 14480 14490 14490 14480 43
336 20250314 143000 251703850 14490 14510 14510 14490 1086
337 20250314 142900 235957930 14510 14510 14510 14510 67
338 20250314 142800 234985760 14510 14510 14510 14510 40
339 20250314 142700 234405360 14510 14520 14520 14510 135
340 20250314 142600 232446490 14510 14520 14540 14510 69
341 20250314 142500 231444780 14520 14500 14540 14500 53
342 20250314 142400 230676050 14500 14540 14540 14500 118
343 20250314 142300 228963620 14540 14540 14540 14540 38
344 20250314 142200 228411100 14540 14510 14550 14510 60
345 20250314 142100 227539330 14510 14520 14570 14510 140
346 20250314 142000 225506550 14610 14520 14610 14520 43
347 20250314 141900 224881990 14540 14530 14540 14530 117
348 20250314 141800 223181630 14540 14560 14560 14540 97
349 20250314 141700 221769540 14560 14540 14620 14540 87
350 20250314 141600 220503120 14540 14510 14620 14510 75
351 20250314 141500 219413990 14510 14530 14580 14510 147
352 20250314 141400 217278450 14530 14530 14535 14530 56
353 20250314 141300 216464755 14540 14530 14540 14530 66
354 20250314 141200 215505275 14540 14580 14580 14530 107
355 20250314 141100 213947845 14560 14500 14680 14500 1230
356 20250314 141000 195952305 14500 14500 14500 14500 38
357 20250314 140900 195401305 14500 14500 14510 14500 157
358 20250314 140800 193124705 14500 14500 14510 14500 83
359 20250314 140700 191921105 14500 14500 14500 14500 41
360 20250314 140600 191326605 14500 14500 14510 14500 131
361 20250314 140500 189426485 14500 14500 14500 14500 77
362 20250314 140400 188309985 14500 14500 14500 14500 35
363 20250314 140300 187802485 14500 14490 14510 14490 109
364 20250314 140200 186221615 14490 14490 14490 14480 78
365 20250314 140100 185091555 14480 14480 14490 14480 51
366 20250314 140000 184352935 14480 14480 14500 14480 108
367 20250314 135900 182788115 14480 14480 14480 14480 49
368 20250314 135800 182078595 14480 14460 14490 14460 47
369 20250314 135700 181398255 14460 14480 14480 14450 519
370 20250314 135600 173891385 14480 14480 14480 14480 60
371 20250314 135500 173022585 14480 14470 14480 14470 72
372 20250314 135400 171980265 14470 14480 14480 14470 102
373 20250314 135300 170503505 14480 14480 14480 14480 55
374 20250314 135200 169707105 14480 14490 14570 14480 170
375 20250314 135100 167240825 14490 14510 14510 14480 66
376 20250314 135000 166284615 14510 14480 14530 14480 62
377 20250314 134900 165385805 14480 14470 14480 14470 103
378 20250314 134800 163895335 14470 14470 14480 14470 108
379 20250314 134700 162332565 14470 14470 14480 14470 29
380 20250314 134600 161912925 14470 14470 14470 14470 88
381 20250314 134500 160639565 14470 14470 14470 14470 193
382 20250314 134400 157846855 14470 14460 14470 14460 51
383 20250314 134300 157109115 14460 14450 14470 14450 77
384 20250314 134200 155995925 14450 14470 14470 14450 88
385 20250314 134100 154723305 14460 14470 14490 14460 661
386 20250314 134000 145164065 14470 14470 14530 14470 1127
387 20250314 133900 128831105 14470 14470 14470 14460 166
388 20250314 133800 126429155 14470 14470 14470 14460 140
389 20250314 133700 124403645 14460 14480 14500 14460 193
390 20250314 133600 121608975 14480 14540 14540 14480 589
391 20250314 133500 113064005 14540 14550 14560 14540 34
392 20250314 133400 112569305 14550 14550 14560 14550 73
393 20250314 133300 111506785 14550 14600 14600 14550 1400
394 20250314 133200 91097025 14600 14600 14600 14600 0
395 20250314 133100 91097025 14600 14600 14600 14600 0
396 20250314 133000 91097025 14600 14600 14600 14600 0
397 20250314 132900 91097025 14600 14600 14600 14600 1
398 20250314 132800 91082425 14600 14600 14600 14600 0
399 20250314 132700 91082425 14600 14600 14600 14600 0
400 20250314 132600 91082425 14600 14600 14600 14600 0
401 20250314 132500 91082425 14600 14600 14600 14600 1
402 20250314 132400 91067825 14600 14600 14600 14600 0
403 20250314 132300 91067825 14600 14600 14600 14600 0
404 20250314 132200 91067825 14600 14600 14600 14600 0
405 20250314 132100 91067825 14600 14600 14600 14600 0
406 20250314 132000 91067825 14600 14600 14600 14600 2
407 20250314 131900 91038625 14630 14630 14630 14630 0
408 20250314 131800 91038625 14630 14630 14630 14630 0
409 20250314 131700 91038625 14630 14630 14630 14630 0
410 20250314 131600 91038625 14630 14630 14630 14630 28
411 20250314 131500 90628985 14640 14640 14640 14640 0
412 20250314 131400 90628985 14640 14640 14640 14640 10
413 20250314 131300 90482585 14640 14640 14640 14640 0
414 20250314 131200 90482585 14640 14640 14640 14640 1
415 20250314 131100 90467945 14640 14640 14640 14640 0
416 20250314 131000 90467945 14640 14610 14640 14610 2
417 20250314 130900 90438695 14600 14630 14630 14600 30
418 20250314 130800 90000625 14640 14640 14640 14640 0
419 20250314 130700 90000625 14640 14640 14640 14640 0
420 20250314 130600 90000625 14640 14630 14640 14620 120
421 20250314 130500 88245035 14620 14620 14630 14620 3
422 20250314 130400 88201165 14650 14650 14650 14650 0
423 20250314 130300 88201165 14650 14650 14650 14615 6
424 20250314 130200 88113360 14620 14620 14650 14620 11
425 20250314 130100 87952400 14650 14650 14650 14620 11
426 20250314 130000 87791410 14620 14620 14650 14620 5
427 20250314 125900 87718250 14650 14620 14650 14620 8
428 20250314 125800 87601180 14620 14630 14640 14620 40
429 20250314 125700 87016350 14620 14630 14630 14620 223
430 20250314 125600 83756070 14640 14640 14640 14640 21
431 20250314 125500 83448630 14650 14650 14650 14650 0
432 20250314 125400 83448630 14650 14660 14660 14640 44
433 20250314 125300 82804380 14660 14650 14660 14650 2
434 20250314 125200 82775070 14630 14630 14630 14630 2
435 20250314 125100 82745810 14630 14630 14630 14630 0
436 20250314 125000 82745810 14630 14630 14630 14630 0
437 20250314 124900 82745810 14630 14630 14630 14630 0
438 20250314 124800 82745810 14630 14630 14630 14630 1
439 20250314 124700 82731180 14620 14630 14630 14620 2
440 20250314 124600 82701930 14630 14630 14630 14630 0
441 20250314 124500 82701930 14630 14620 14630 14620 390
442 20250314 124400 76999940 14630 14630 14630 14630 0
443 20250314 124300 76999940 14630 14630 14630 14630 0
444 20250314 124200 76999940 14630 14630 14630 14630 0
445 20250314 124100 76999940 14630 14630 14630 14630 5
446 20250314 124000 76926790 14630 14630 14630 14630 2
447 20250314 123900 76897530 14640 14640 14640 14640 0
448 20250314 123800 76897530 14640 14640 14640 14640 1
449 20250314 123700 76882890 14660 14660 14660 14660 0
450 20250314 123600 76882890 14660 14660 14660 14660 0
451 20250314 123500 76882890 14660 14660 14660 14660 0
452 20250314 123400 76882890 14660 14660 14660 14660 0
453 20250314 123300 76882890 14660 14660 14660 14660 0
454 20250314 123200 76882890 14660 14660 14660 14660 0
455 20250314 123100 76882890 14660 14660 14660 14660 0
456 20250314 123000 76882890 14660 14660 14660 14660 0
457 20250314 122900 76882890 14660 14660 14660 14660 0
458 20250314 122800 76882890 14660 14660 14660 14660 0
459 20250314 122700 76882890 14660 14650 14660 14650 2
460 20250314 122600 76853580 14650 14650 14650 14650 0
461 20250314 122500 76853580 14650 14650 14650 14650 0
462 20250314 122400 76853580 14650 14620 14650 14620 184
463 20250314 122300 74161250 14620 14620 14620 14620 0
464 20250314 122200 74161250 14620 14620 14620 14620 342
465 20250314 122100 69161210 14610 14610 14610 14610 10
466 20250314 122000 69015110 14600 14600 14600 14600 0
467 20250314 121900 69015110 14600 14600 14600 14600 0
468 20250314 121800 69015110 14600 14600 14600 14600 0
469 20250314 121700 69015110 14600 14600 14600 14600 0
470 20250314 121600 69015110 14600 14600 14600 14600 0
471 20250314 121500 69015110 14600 14600 14600 14600 1
472 20250314 121400 69000510 14600 14600 14600 14600 0
473 20250314 121300 69000510 14600 14600 14600 14600 0
474 20250314 121200 69000510 14600 14600 14600 14600 0
475 20250314 121100 69000510 14600 14600 14600 14600 1
476 20250314 121000 68985910 14600 14600 14600 14600 1
477 20250314 120900 68971310 14590 14590 14590 14590 0
478 20250314 120800 68971310 14590 14590 14590 14590 0
479 20250314 120700 68971310 14590 14590 14590 14590 17
480 20250314 120600 68723280 14600 14600 14600 14600 0
481 20250314 120500 68723280 14600 14600 14600 14600 0
482 20250314 120400 68723280 14600 14600 14600 14600 0
483 20250314 120300 68723280 14600 14600 14600 14600 0
484 20250314 120200 68723280 14600 14600 14600 14600 0
485 20250314 120100 68723280 14600 14600 14600 14600 0
486 20250314 120000 68723280 14600 14600 14600 14600 0
487 20250314 115900 68723280 14600 14600 14600 14600 0
488 20250314 115800 68723280 14600 14600 14600 14600 0
489 20250314 115700 68723280 14600 14600 14600 14600 0
490 20250314 115600 68723280 14600 14600 14600 14600 0
491 20250314 115500 68723280 14600 14600 14600 14600 1
492 20250314 115400 68708680 14590 14590 14590 14590 0
493 20250314 115300 68708680 14590 14590 14590 14590 0
494 20250314 115200 68708680 14590 14590 14590 14590 0
495 20250314 115100 68708680 14590 14590 14590 14590 0
496 20250314 115000 68708680 14590 14590 14590 14590 0
497 20250314 114900 68708680 14590 14590 14590 14590 0
498 20250314 114800 68708680 14590 14590 14590 14590 0
499 20250314 114700 68708680 14590 14590 14590 14590 0
500 20250314 114600 68708680 14590 14590 14590 14590 0
501 20250314 114500 68708680 14590 14590 14590 14590 1
502 20250314 114400 68694090 14620 14600 14620 14600 2
503 20250314 114300 68664870 14600 14600 14600 14600 0
504 20250314 114200 68664870 14600 14600 14600 14600 1
505 20250314 114100 68650270 14610 14610 14610 14610 0
506 20250314 114000 68650270 14610 14610 14610 14610 0
507 20250314 113900 68650270 14610 14610 14610 14610 0
508 20250314 113800 68650270 14610 14610 14610 14610 8
509 20250314 113700 68533390 14610 14610 14610 14610 0
510 20250314 113600 68533390 14610 14610 14610 14610 0
511 20250314 113500 68533390 14610 14610 14610 14610 0
512 20250314 113400 68533390 14610 14610 14610 14610 18
513 20250314 113300 68270410 14610 14610 14610 14610 0
514 20250314 113200 68270410 14610 14610 14610 14610 1
515 20250314 113100 68255800 14610 14610 14610 14610 3
516 20250314 113000 68211970 14610 14610 14610 14610 0
517 20250314 112900 68211970 14610 14610 14610 14610 0
518 20250314 112800 68211970 14610 14610 14610 14610 0
519 20250314 112700 68211970 14610 14610 14610 14610 0
520 20250314 112600 68211970 14610 14610 14610 14610 0
521 20250314 112500 68211970 14610 14610 14610 14610 0
522 20250314 112400 68211970 14610 14610 14610 14610 17
523 20250314 112300 67963600 14620 14610 14620 14610 2
524 20250314 112200 67934370 14590 14590 14590 14590 26
525 20250314 112100 67555030 14600 14600 14600 14600 0
526 20250314 112000 67555030 14600 14600 14600 14600 0
527 20250314 111900 67555030 14600 14600 14600 14600 102
528 20250314 111800 66065830 14610 14610 14610 14610 306
529 20250314 111700 61595170 14610 14610 14610 14610 0
530 20250314 111600 61595170 14610 14620 14620 14610 6
531 20250314 111500 61507500 14610 14610 14610 14610 11
532 20250314 111400 61346790 14610 14610 14610 14610 1
533 20250314 111300 61332180 14620 14620 14620 14620 0
534 20250314 111200 61332180 14620 14620 14620 14620 0
535 20250314 111100 61332180 14620 14620 14620 14620 0
536 20250314 111000 61332180 14620 14620 14620 14620 0
537 20250314 110900 61332180 14620 14620 14620 14620 0
538 20250314 110800 61332180 14620 14620 14620 14620 1
539 20250314 110700 61317560 14610 14610 14610 14610 0
540 20250314 110600 61317560 14610 14610 14610 14610 11
541 20250314 110500 61156850 14620 14620 14620 14620 0
542 20250314 110400 61156850 14620 14620 14620 14620 0
543 20250314 110300 61156850 14620 14620 14620 14620 0
544 20250314 110200 61156850 14620 14620 14620 14620 0
545 20250314 110100 61156850 14620 14620 14620 14620 0
546 20250314 110000 61156850 14620 14620 14620 14620 0
547 20250314 105900 61156850 14620 14620 14620 14620 0
548 20250314 105800 61156850 14620 14620 14620 14620 0
549 20250314 105700 61156850 14620 14620 14620 14620 0
550 20250314 105600 61156850 14620 14620 14620 14620 0
551 20250314 105500 61156850 14620 14620 14620 14620 1
552 20250314 105400 61142230 14620 14610 14620 14610 86
553 20250314 105300 59885590 14620 14620 14620 14620 0
554 20250314 105200 59885590 14620 14620 14620 14620 0
555 20250314 105100 59885590 14620 14620 14620 14620 0
556 20250314 105000 59885590 14620 14620 14620 14620 3
557 20250314 104900 59841730 14620 14620 14620 14620 0
558 20250314 104800 59841730 14620 14610 14620 14610 490
559 20250314 104700 52682280 14610 14610 14610 14610 0
560 20250314 104600 52682280 14610 14610 14610 14610 34
561 20250314 104500 52185540 14610 14610 14610 14610 1
562 20250314 104400 52170930 14615 14615 14615 14615 0
563 20250314 104300 52170930 14615 14615 14615 14615 0
564 20250314 104200 52170930 14615 14615 14615 14615 1
565 20250314 104100 52156315 14620 14620 14620 14620 0
566 20250314 104000 52156315 14620 14620 14620 14620 0
567 20250314 103900 52156315 14620 14620 14620 14620 0
568 20250314 103800 52156315 14620 14620 14620 14620 0
569 20250314 103700 52156315 14620 14620 14620 14620 0
570 20250314 103600 52156315 14620 14620 14620 14620 0
571 20250314 103500 52156315 14620 14620 14620 14620 1
572 20250314 103400 52141695 14610 14610 14610 14610 0
573 20250314 103300 52141695 14610 14610 14610 14610 0
574 20250314 103200 52141695 14610 14610 14610 14610 0
575 20250314 103100 52141695 14610 14610 14610 14610 1
576 20250314 103000 52127085 14620 14620 14620 14620 0
577 20250314 102900 52127085 14620 14620 14620 14620 0
578 20250314 102800 52127085 14620 14620 14620 14620 0
579 20250314 102700 52127085 14620 14620 14620 14620 0
580 20250314 102600 52127085 14620 14620 14620 14620 0
581 20250314 102500 52127085 14620 14620 14620 14620 0
582 20250314 102400 52127085 14620 14620 14620 14620 0
583 20250314 102300 52127085 14620 14620 14620 14620 0
584 20250314 102200 52127085 14620 14620 14620 14620 0
585 20250314 102100 52127085 14620 14545 14620 14545 176
586 20250314 102000 49565900 14545 14565 14565 14545 31
587 20250314 101900 49114590 14570 14590 14590 14570 93
588 20250314 101800 47759400 14590 14590 14590 14590 0
589 20250314 101700 47759400 14590 14590 14590 14590 1
590 20250314 101600 47744810 14600 14600 14600 14600 40
591 20250314 101500 47160810 14600 14600 14600 14600 0
592 20250314 101400 47160810 14600 14600 14600 14600 1
593 20250314 101300 47146210 14600 14600 14600 14600 0
594 20250314 101200 47146210 14600 14600 14600 14600 1
595 20250314 101100 47131610 14600 14605 14605 14600 43
596 20250314 101000 46503795 14605 14605 14605 14605 1
597 20250314 100900 46489190 14600 14600 14600 14600 0
598 20250314 100800 46489190 14600 14610 14610 14600 33
599 20250314 100700 46007190 14600 14600 14600 14600 31
600 20250314 100600 45554590 14610 14630 14630 14610 232
601 20250314 100500 42164080 14630 14630 14630 14630 8
602 20250314 100400 42047040 14650 14650 14650 14650 0
603 20250314 100300 42047040 14650 14650 14650 14650 0
604 20250314 100200 42047040 14650 14650 14650 14650 10
605 20250314 100100 41900540 14650 14650 14650 14650 1
606 20250314 100000 41885890 14620 14640 14640 14620 111
607 20250314 095900 40262860 14650 14650 14650 14650 0
608 20250314 095800 40262860 14650 14640 14650 14640 21
609 20250314 095700 39955410 14640 14640 14640 14640 0
610 20250314 095600 39955410 14640 14640 14640 14640 0
611 20250314 095500 39955410 14640 14650 14650 14640 13
612 20250314 095400 39765070 14630 14650 14650 14630 118
613 20250314 095300 38038500 14650 14650 14650 14650 0
614 20250314 095200 38038500 14650 14650 14650 14650 25
615 20250314 095100 37672250 14660 14660 14660 14660 259
616 20250314 095000 33875310 14660 14660 14660 14660 56
617 20250314 094900 33054350 14670 14670 14670 14670 0
618 20250314 094800 33054350 14670 14670 14670 14670 0
619 20250314 094700 33054350 14670 14670 14670 14670 0
620 20250314 094600 33054350 14670 14670 14670 14670 0
621 20250314 094500 33054350 14670 14670 14670 14670 1
622 20250314 094400 33039680 14660 14660 14660 14660 16
623 20250314 094300 32805120 14670 14670 14670 14670 0
624 20250314 094200 32805120 14670 14670 14670 14670 0
625 20250314 094100 32805120 14670 14670 14670 14670 0
626 20250314 094000 32805120 14670 14660 14670 14660 150
627 20250314 093900 30605120 14660 14660 14660 14660 1
628 20250314 093800 30590460 14660 14660 14660 14660 0
629 20250314 093700 30590460 14660 14660 14660 14660 12
630 20250314 093600 30414540 14660 14660 14660 14660 21
631 20250314 093500 30106680 14690 14660 14690 14660 2
632 20250314 093400 30077330 14650 14650 14650 14650 0
633 20250314 093300 30077330 14650 14640 14660 14640 143
634 20250314 093200 27982530 14620 14640 14640 14620 447
635 20250314 093100 21445960 14690 14690 14690 14690 0
636 20250314 093000 21445960 14690 14630 14690 14630 5
637 20250314 092900 21372680 14630 14630 14630 14630 0
638 20250314 092800 21372680 14630 14630 14630 14630 2
639 20250314 092700 21343420 14620 14630 14630 14620 22
640 20250314 092600 21021770 14630 14650 14650 14620 49
641 20250314 092500 20304100 14690 14650 14690 14650 15
642 20250314 092400 20084050 14660 14660 14660 14660 0
643 20250314 092300 20084050 14660 14660 14660 14660 0
644 20250314 092200 20084050 14660 14660 14690 14660 20
645 20250314 092100 19790820 14690 14640 14690 14630 175
646 20250314 092000 17230190 14630 14630 14630 14630 3
647 20250314 091900 17186300 14620 14620 14620 14620 2
648 20250314 091800 17157060 14620 14610 14620 14610 2
649 20250314 091700 17127830 14610 14660 14680 14610 161
650 20250314 091600 14772740 14660 14650 14660 14650 39
651 20250314 091500 14201010 14660 14640 14660 14640 136
652 20250314 091400 12209440 14640 14640 14640 14640 1
653 20250314 091300 12194800 14640 14630 14640 14630 19
654 20250314 091200 11916820 14600 14610 14630 14600 17
655 20250314 091100 11668580 14600 14600 14600 14600 0
656 20250314 091000 11668580 14600 14600 14600 14600 0
657 20250314 090900 11668580 14600 14610 14610 14600 9
658 20250314 090800 11537160 14610 14610 14610 14610 1
659 20250314 090700 11522550 14600 14600 14600 14600 9
660 20250314 090600 11391150 14660 14660 14660 14660 1
661 20250314 090500 11376490 14570 14570 14570 14570 0
662 20250314 090400 11376490 14570 14570 14570 14570 0
663 20250314 090300 11376490 14570 14570 14570 14570 0
664 20250314 090200 11376490 14570 14580 14580 14570 717
665 20250314 090100 929600 14540 14540 14540 14540 0
666 20250314 090000 929600 14540 14500 14540 14500 64