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

669
093050/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200700,393035960,15160,15160,15160,15160,149
20250314,200600,393035960,15160,15160,15160,15160,0
20250314,200500,393035960,15160,15160,15160,15160,0
20250314,200400,393035960,15160,15160,15160,15160,0
20250314,200300,393035960,15160,15160,15160,15160,0
20250314,200200,393035960,15160,15160,15160,15160,0
20250314,200100,393035960,15160,15160,15160,15160,0
20250314,200000,393035960,15160,15160,15160,15160,0
20250314,195900,393035960,15160,15160,15160,15160,0
20250314,195800,393035960,15160,15160,15160,15160,0
20250314,195700,393035960,15160,15160,15160,15160,0
20250314,195600,393035960,15160,15160,15160,15160,0
20250314,195500,393035960,15160,15160,15160,15160,0
20250314,195400,393035960,15160,15160,15160,15160,0
20250314,195300,393035960,15160,15160,15160,15160,0
20250314,195200,393035960,15160,15160,15160,15160,0
20250314,195100,393035960,15160,15160,15160,15160,0
20250314,195000,393035960,15160,15160,15160,15160,0
20250314,194900,393035960,15160,15160,15160,15160,0
20250314,194800,393035960,15160,15160,15160,15160,0
20250314,194700,393035960,15160,15160,15160,15160,0
20250314,194600,393035960,15160,15160,15160,15160,0
20250314,194500,393035960,15160,15160,15160,15160,0
20250314,194400,393035960,15160,15160,15160,15160,0
20250314,194300,393035960,15160,15160,15160,15160,0
20250314,194200,393035960,15160,15160,15160,15160,0
20250314,194100,393035960,15160,15160,15160,15160,0
20250314,194000,393035960,15160,15160,15160,15160,0
20250314,193900,393035960,15160,15160,15160,15160,0
20250314,193800,393035960,15160,15160,15160,15160,0
20250314,193700,393035960,15160,15160,15160,15160,149
20250314,193600,393035960,15160,15160,15160,15160,0
20250314,193500,393035960,15160,15160,15160,15160,0
20250314,193400,393035960,15160,15160,15160,15160,0
20250314,193300,393035960,15160,15160,15160,15160,0
20250314,193200,393035960,15160,15160,15160,15160,0
20250314,193100,393035960,15160,15160,15160,15160,0
20250314,193000,393035960,15160,15160,15160,15160,0
20250314,192900,393035960,15160,15160,15160,15160,0
20250314,192800,393035960,15160,15160,15160,15160,0
20250314,192700,393035960,15160,15160,15160,15160,0
20250314,192600,393035960,15160,15160,15160,15160,0
20250314,192500,393035960,15160,15160,15160,15160,0
20250314,192400,393035960,15160,15160,15160,15160,0
20250314,192300,393035960,15160,15160,15160,15160,0
20250314,192200,393035960,15160,15160,15160,15160,0
20250314,192100,393035960,15160,15160,15160,15160,0
20250314,192000,393035960,15160,15160,15160,15160,0
20250314,191900,393035960,15160,15160,15160,15160,0
20250314,191800,393035960,15160,15160,15160,15160,0
20250314,191700,393035960,15160,15160,15160,15160,0
20250314,191600,393035960,15160,15160,15160,15160,0
20250314,191500,393035960,15160,15160,15160,15160,0
20250314,191400,393035960,15160,15160,15160,15160,0
20250314,191300,393035960,15160,15160,15160,15160,0
20250314,191200,393035960,15160,15160,15160,15160,0
20250314,191100,393035960,15160,15160,15160,15160,0
20250314,191000,393035960,15160,15160,15160,15160,0
20250314,190900,393035960,15160,15160,15160,15160,0
20250314,190800,393035960,15160,15160,15160,15160,0
20250314,190700,393035960,15160,15160,15160,15160,149
20250314,190600,393035960,15160,15160,15160,15160,0
20250314,190500,393035960,15160,15160,15160,15160,0
20250314,190400,393035960,15160,15160,15160,15160,0
20250314,190300,393035960,15160,15160,15160,15160,0
20250314,190200,393035960,15160,15160,15160,15160,0
20250314,190100,393035960,15160,15160,15160,15160,0
20250314,190000,393035960,15160,15160,15160,15160,0
20250314,185900,393035960,15160,15160,15160,15160,0
20250314,185800,393035960,15160,15160,15160,15160,0
20250314,185700,393035960,15160,15160,15160,15160,0
20250314,185600,393035960,15160,15160,15160,15160,0
20250314,185500,393035960,15160,15160,15160,15160,0
20250314,185400,393035960,15160,15160,15160,15160,0
20250314,185300,393035960,15160,15160,15160,15160,0
20250314,185200,393035960,15160,15160,15160,15160,0
20250314,185100,393035960,15160,15160,15160,15160,0
20250314,185000,393035960,15160,15160,15160,15160,0
20250314,184900,393035960,15160,15160,15160,15160,0
20250314,184800,393035960,15160,15160,15160,15160,0
20250314,184700,393035960,15160,15160,15160,15160,0
20250314,184600,393035960,15160,15160,15160,15160,0
20250314,184500,393035960,15160,15160,15160,15160,0
20250314,184400,393035960,15160,15160,15160,15160,0
20250314,184300,393035960,15160,15160,15160,15160,0
20250314,184200,393035960,15160,15160,15160,15160,0
20250314,184100,393035960,15160,15160,15160,15160,0
20250314,184000,393035960,15160,15160,15160,15160,0
20250314,183900,393035960,15160,15160,15160,15160,0
20250314,183800,393035960,15160,15160,15160,15160,0
20250314,183700,393035960,15160,15160,15160,15160,149
20250314,183600,393035960,15160,15160,15160,15160,0
20250314,183500,393035960,15160,15160,15160,15160,0
20250314,183400,393035960,15160,15160,15160,15160,0
20250314,183300,393035960,15160,15160,15160,15160,0
20250314,183200,393035960,15160,15160,15160,15160,0
20250314,183100,393035960,15160,15160,15160,15160,0
20250314,183000,393035960,15160,15160,15160,15160,0
20250314,182900,393035960,15160,15160,15160,15160,0
20250314,182800,393035960,15160,15160,15160,15160,0
20250314,182700,393035960,15160,15160,15160,15160,0
20250314,182600,393035960,15160,15160,15160,15160,0
20250314,182500,393035960,15160,15160,15160,15160,0
20250314,182400,393035960,15160,15160,15160,15160,0
20250314,182300,393035960,15160,15160,15160,15160,0
20250314,182200,393035960,15160,15160,15160,15160,0
20250314,182100,393035960,15160,15160,15160,15160,0
20250314,182000,393035960,15160,15160,15160,15160,0
20250314,181900,393035960,15160,15160,15160,15160,0
20250314,181800,393035960,15160,15160,15160,15160,0
20250314,181700,393035960,15160,15160,15160,15160,0
20250314,181600,393035960,15160,15160,15160,15160,0
20250314,181500,393035960,15160,15160,15160,15160,0
20250314,181400,393035960,15160,15160,15160,15160,0
20250314,181300,393035960,15160,15160,15160,15160,0
20250314,181200,393035960,15160,15160,15160,15160,0
20250314,181100,393035960,15160,15160,15160,15160,0
20250314,181000,393035960,15160,15160,15160,15160,0
20250314,180900,393035960,15160,15160,15160,15160,0
20250314,180800,393035960,15160,15160,15160,15160,0
20250314,180700,393035960,15160,15160,15160,15160,149
20250314,180600,393035960,15160,15160,15160,15160,0
20250314,180500,393035960,15160,15160,15160,15160,0
20250314,180400,393035960,15160,15160,15160,15160,0
20250314,180300,393035960,15160,15160,15160,15160,0
20250314,180200,393035960,15160,15160,15160,15160,0
20250314,180100,393035960,15160,15160,15160,15160,0
20250314,180000,393035960,15160,15160,15160,15160,0
20250314,175900,393035960,15160,15160,15160,15160,0
20250314,175800,393035960,15160,15160,15160,15160,0
20250314,175700,393035960,15160,15160,15160,15160,0
20250314,175600,393035960,15160,15160,15160,15160,0
20250314,175500,393035960,15160,15160,15160,15160,0
20250314,175400,393035960,15160,15160,15160,15160,0
20250314,175300,393035960,15160,15160,15160,15160,0
20250314,175200,393035960,15160,15160,15160,15160,0
20250314,175100,393035960,15160,15160,15160,15160,0
20250314,175000,393035960,15160,15160,15160,15160,0
20250314,174900,393035960,15160,15160,15160,15160,0
20250314,174800,393035960,15160,15160,15160,15160,0
20250314,174700,393035960,15160,15160,15160,15160,0
20250314,174600,393035960,15160,15160,15160,15160,0
20250314,174500,393035960,15160,15160,15160,15160,0
20250314,174400,393035960,15160,15160,15160,15160,0
20250314,174300,393035960,15160,15160,15160,15160,0
20250314,174200,393035960,15160,15160,15160,15160,0
20250314,174100,393035960,15160,15160,15160,15160,0
20250314,174000,393035960,15160,15160,15160,15160,0
20250314,173900,393035960,15160,15160,15160,15160,0
20250314,173800,393035960,15160,15160,15160,15160,0
20250314,173700,393035960,15160,15160,15160,15160,149
20250314,173600,393035960,15160,15160,15160,15160,0
20250314,173500,393035960,15160,15160,15160,15160,0
20250314,173400,393035960,15160,15160,15160,15160,0
20250314,173300,393035960,15160,15160,15160,15160,0
20250314,173200,393035960,15160,15160,15160,15160,0
20250314,173100,393035960,15160,15160,15160,15160,0
20250314,173000,393035960,15160,15160,15160,15160,0
20250314,172900,393035960,15160,15160,15160,15160,0
20250314,172800,393035960,15160,15160,15160,15160,0
20250314,172700,393035960,15160,15160,15160,15160,0
20250314,172600,393035960,15160,15160,15160,15160,0
20250314,172500,393035960,15160,15160,15160,15160,0
20250314,172400,393035960,15160,15160,15160,15160,0
20250314,172300,393035960,15160,15160,15160,15160,0
20250314,172200,393035960,15160,15160,15160,15160,0
20250314,172100,393035960,15160,15160,15160,15160,0
20250314,172000,393035960,15160,15160,15160,15160,0
20250314,171900,393035960,15160,15160,15160,15160,0
20250314,171800,393035960,15160,15160,15160,15160,0
20250314,171700,393035960,15160,15160,15160,15160,0
20250314,171600,393035960,15160,15160,15160,15160,0
20250314,171500,393035960,15160,15160,15160,15160,0
20250314,171400,393035960,15160,15160,15160,15160,0
20250314,171300,393035960,15160,15160,15160,15160,0
20250314,171200,393035960,15160,15160,15160,15160,0
20250314,171100,393035960,15160,15160,15160,15160,0
20250314,171000,393035960,15160,15160,15160,15160,0
20250314,170900,393035960,15160,15160,15160,15160,0
20250314,170800,393035960,15160,15160,15160,15160,0
20250314,170700,393035960,15160,15160,15160,15160,149
20250314,170600,393035960,15160,15160,15160,15160,0
20250314,170500,393035960,15160,15160,15160,15160,0
20250314,170400,393035960,15160,15160,15160,15160,0
20250314,170300,393035960,15160,15160,15160,15160,0
20250314,170200,393035960,15160,15160,15160,15160,0
20250314,170100,393035960,15160,15160,15160,15160,0
20250314,170000,393035960,15160,15160,15160,15160,0
20250314,165900,393035960,15160,15160,15160,15160,0
20250314,165800,393035960,15160,15160,15160,15160,0
20250314,165700,393035960,15160,15160,15160,15160,0
20250314,165600,393035960,15160,15160,15160,15160,0
20250314,165500,393035960,15160,15160,15160,15160,0
20250314,165400,393035960,15160,15160,15160,15160,0
20250314,165300,393035960,15160,15160,15160,15160,0
20250314,165200,393035960,15160,15160,15160,15160,0
20250314,165100,393035960,15160,15160,15160,15160,0
20250314,165000,393035960,15160,15160,15160,15160,0
20250314,164900,393035960,15160,15160,15160,15160,0
20250314,164800,393035960,15160,15160,15160,15160,0
20250314,164700,393035960,15160,15160,15160,15160,0
20250314,164600,393035960,15160,15160,15160,15160,0
20250314,164500,393035960,15160,15160,15160,15160,0
20250314,164400,393035960,15160,15160,15160,15160,0
20250314,164300,393035960,15160,15160,15160,15160,0
20250314,164200,393035960,15160,15160,15160,15160,0
20250314,164100,393035960,15160,15160,15160,15160,0
20250314,164000,393035960,15160,15160,15160,15160,0
20250314,163900,393035960,15160,15160,15160,15160,0
20250314,163800,393035960,15160,15160,15160,15160,0
20250314,163700,393035960,15160,15160,15160,15160,149
20250314,163600,393035960,15160,15160,15160,15160,0
20250314,163500,393035960,15160,15160,15160,15160,0
20250314,163400,393035960,15160,15160,15160,15160,0
20250314,163300,393035960,15160,15160,15160,15160,0
20250314,163200,393035960,15160,15160,15160,15160,0
20250314,163100,393035960,15160,15160,15160,15160,0
20250314,163000,393035960,15160,15160,15160,15160,0
20250314,162900,393035960,15160,15160,15160,15160,0
20250314,162800,393035960,15160,15160,15160,15160,0
20250314,162700,393035960,15160,15160,15160,15160,0
20250314,162600,393035960,15160,15160,15160,15160,0
20250314,162500,393035960,15160,15160,15160,15160,0
20250314,162400,393035960,15160,15160,15160,15160,0
20250314,162300,393035960,15160,15160,15160,15160,0
20250314,162200,393035960,15160,15160,15160,15160,0
20250314,162100,393035960,15160,15160,15160,15160,0
20250314,162000,393035960,15160,15160,15160,15160,0
20250314,161900,393035960,15160,15160,15160,15160,0
20250314,161800,393035960,15160,15160,15160,15160,0
20250314,161700,393035960,15160,15160,15160,15160,0
20250314,161600,393035960,15160,15160,15160,15160,0
20250314,161500,393035960,15160,15160,15160,15160,0
20250314,161400,393035960,15160,15160,15160,15160,0
20250314,161300,393035960,15160,15160,15160,15160,0
20250314,161200,393035960,15160,15160,15160,15160,0
20250314,161100,393035960,15160,15160,15160,15160,0
20250314,161000,393035960,15160,15160,15160,15160,0
20250314,160900,393035960,15160,15160,15160,15160,0
20250314,160800,393035960,15160,15160,15160,15160,0
20250314,160700,393035960,15160,15160,15160,15160,149
20250314,160600,393035960,15160,15160,15160,15160,0
20250314,160500,393035960,15160,15160,15160,15160,0
20250314,160400,393035960,15160,15160,15160,15160,0
20250314,160300,393035960,15160,15160,15160,15160,0
20250314,160200,393035960,15160,15160,15160,15160,0
20250314,160100,393035960,15160,15160,15160,15160,0
20250314,160000,393035960,15160,15160,15160,15160,0
20250314,155900,393035960,15160,15160,15160,15160,0
20250314,155800,393035960,15160,15160,15160,15160,0
20250314,155700,393035960,15160,15160,15160,15160,0
20250314,155600,393035960,15160,15160,15160,15160,0
20250314,155500,393035960,15160,15160,15160,15160,0
20250314,155400,393035960,15160,15160,15160,15160,0
20250314,155300,393035960,15160,15160,15160,15160,0
20250314,155200,393035960,15160,15160,15160,15160,0
20250314,155100,393035960,15160,15160,15160,15160,0
20250314,155000,393035960,15160,15160,15160,15160,0
20250314,154900,393035960,15160,15160,15160,15160,0
20250314,154800,393035960,15160,15160,15160,15160,0
20250314,154700,393035960,15160,15160,15160,15160,0
20250314,154600,393035960,15160,15160,15160,15160,0
20250314,154500,393035960,15160,15160,15160,15160,0
20250314,154400,393035960,15160,15160,15160,15160,0
20250314,154300,393035960,15160,15160,15160,15160,0
20250314,154200,393035960,15160,15160,15160,15160,0
20250314,154100,393035960,15160,15160,15160,15160,0
20250314,154000,393035960,15160,15160,15160,15160,0
20250314,153900,393035960,15160,15160,15160,15160,0
20250314,153800,393035960,15160,15160,15160,15160,0
20250314,153700,393035960,15160,15160,15160,15160,149
20250314,153600,393035960,15160,15160,15160,15160,0
20250314,153500,393035960,15160,15160,15160,15160,0
20250314,153400,393035960,15160,15160,15160,15160,0
20250314,153300,393035960,15160,15160,15160,15160,0
20250314,153200,393035960,15160,15160,15160,15160,0
20250314,153100,393035960,15160,15160,15160,15160,0
20250314,153000,393035960,15160,15160,15160,15160,149
20250314,152900,390777120,15160,15160,15160,15160,0
20250314,152800,390777120,15160,15160,15160,15160,0
20250314,152700,390777120,15160,15160,15160,15160,0
20250314,152600,390777120,15160,15160,15160,15160,0
20250314,152500,390777120,15160,15160,15160,15160,0
20250314,152400,390777120,15160,15160,15160,15160,0
20250314,152300,390777120,15160,15160,15160,15160,0
20250314,152200,390777120,15160,15160,15160,15160,0
20250314,152100,390777120,15160,15160,15160,15160,0
20250314,152000,390777120,15160,15160,15160,15160,0
20250314,151900,390777120,15160,15160,15160,15140,69
20250314,151800,389731430,15160,15140,15160,15130,108
20250314,151700,388095420,15150,15150,15150,15150,10
20250314,151600,387943920,15130,15150,15150,15130,54
20250314,151500,387126090,15150,15150,15150,15150,10
20250314,151400,386974590,15170,15170,15170,15170,1
20250314,151300,386959420,15170,15170,15170,15170,15
20250314,151200,386731870,15140,15140,15140,15140,0
20250314,151100,386731870,15140,15140,15140,15140,226
20250314,151000,383310230,15140,15130,15140,15130,236
20250314,150900,379737500,15140,15140,15140,15130,40
20250314,150800,379131910,15140,15130,15140,15130,244
20250314,150700,375439810,15130,15130,15130,15130,20
20250314,150600,375137210,15130,15130,15130,15130,5
20250314,150500,375061560,15130,15130,15130,15130,22
20250314,150400,374728700,15130,15130,15130,15130,15
20250314,150300,374501750,15130,15130,15130,15130,13
20250314,150200,374305060,15130,15120,15130,15120,25
20250314,150100,373926820,15130,15130,15130,15130,0
20250314,150000,373926820,15130,15130,15130,15120,63
20250314,145900,372973640,15120,15120,15120,15120,110
20250314,145800,371310440,15140,15130,15140,15130,16
20250314,145700,371068350,15130,15130,15130,15130,0
20250314,145600,371068350,15130,15130,15140,15120,227
20250314,145500,367634150,15120,15120,15120,15120,110
20250314,145400,365970950,15130,15140,15140,15130,4
20250314,145300,365910400,15140,15130,15140,15130,7
20250314,145200,365804480,15140,15140,15140,15140,0
20250314,145100,365804480,15140,15140,15140,15140,0
20250314,145000,365804480,15140,15140,15140,15140,0
20250314,144900,365804480,15140,15140,15140,15140,1
20250314,144800,365789340,15120,15130,15130,15120,92
20250314,144700,364397920,15140,15140,15140,15140,27
20250314,144600,363989140,15130,15130,15130,15130,1
20250314,144500,363974010,15140,15140,15140,15140,0
20250314,144400,363974010,15140,15140,15140,15140,0
20250314,144300,363974010,15140,15130,15140,15130,47
20250314,144200,363262860,15130,15130,15130,15130,0
20250314,144100,363262860,15130,15130,15130,15130,0
20250314,144000,363262860,15130,15130,15130,15130,0
20250314,143900,363262860,15130,15130,15130,15130,0
20250314,143800,363262860,15130,15130,15130,15130,3
20250314,143700,363217470,15120,15120,15120,15120,63
20250314,143600,362264910,15120,15120,15120,15120,714
20250314,143500,351469230,15110,15110,15110,15110,53
20250314,143400,350668400,15120,15120,15120,15120,15
20250314,143300,350441600,15120,15120,15120,15120,54
20250314,143200,349625120,15120,15120,15120,15120,9
20250314,143100,349489040,15130,15130,15130,15130,1
20250314,143000,349473910,15120,15120,15120,15120,0
20250314,142900,349473910,15120,15120,15120,15120,53
20250314,142800,348672550,15120,15120,15120,15120,0
20250314,142700,348672550,15120,15120,15120,15120,1
20250314,142600,348657430,15120,15120,15120,15120,9
20250314,142500,348521350,15130,15130,15130,15130,0
20250314,142400,348521350,15130,15130,15130,15130,1
20250314,142300,348506220,15120,15120,15120,15120,10
20250314,142200,348355020,15120,15120,15120,15120,0
20250314,142100,348355020,15120,15130,15140,15120,60
20250314,142000,347447780,15150,15130,15150,15130,12
20250314,141900,347266200,15150,15140,15150,15140,3
20250314,141800,347220770,15150,15150,15150,15150,0
20250314,141700,347220770,15150,15150,15150,15150,10
20250314,141600,347069270,15150,15150,15150,15150,1
20250314,141500,347054120,15130,15190,15190,15130,1500
20250314,141400,324340770,15200,15200,15200,15200,5
20250314,141300,324264770,15200,15190,15200,15190,75
20250314,141200,323125490,15170,15190,15200,15170,192
20250314,141100,320211560,15200,15200,15200,15200,8
20250314,141000,320089960,15200,15200,15200,15200,0
20250314,140900,320089960,15200,15190,15200,15190,25
20250314,140800,319710110,15180,15180,15180,15180,4
20250314,140700,319649390,15180,15180,15180,15180,0
20250314,140600,319649390,15180,15150,15180,15150,968
20250314,140500,304983890,15150,15150,15150,15150,120
20250314,140400,303165890,15150,15150,15150,15150,7
20250314,140300,303059840,15150,15150,15150,15150,11
20250314,140200,302893190,15150,15150,15150,15150,11
20250314,140100,302726540,15140,15140,15140,15140,112
20250314,140000,301030860,15140,15140,15140,15140,15
20250314,135900,300803760,15140,15140,15140,15140,0
20250314,135800,300803760,15140,15140,15140,15140,17
20250314,135700,300546380,15150,15150,15150,15150,2
20250314,135600,300516080,15150,15150,15150,15150,3
20250314,135500,300470630,15140,15120,15140,15120,847
20250314,135400,287662510,15120,15120,15120,15120,37
20250314,135300,287103070,15110,15110,15110,15110,42
20250314,135200,286468450,15110,15110,15110,15110,100
20250314,135100,284957450,15110,15110,15110,15110,1
20250314,135000,284942340,15090,15090,15090,15090,0
20250314,134900,284942340,15090,15100,15100,15090,500
20250314,134800,277397320,15090,15090,15090,15090,0
20250314,134700,277397320,15090,15090,15090,15090,436
20250314,134600,270818080,15070,15070,15070,15070,0
20250314,134500,270818080,15070,15070,15070,15070,0
20250314,134400,270818080,15070,15070,15070,15070,0
20250314,134300,270818080,15070,15070,15070,15070,0
20250314,134200,270818080,15070,15070,15070,15070,0
20250314,134100,270818080,15070,15070,15070,15070,380
20250314,134000,265091480,15070,15070,15070,15070,266
20250314,133900,261082860,15070,15070,15070,15070,10
20250314,133800,260932160,15070,15070,15070,15070,0
20250314,133700,260932160,15070,15070,15070,15070,0
20250314,133600,260932160,15070,15070,15070,15070,0
20250314,133500,260932160,15070,15070,15070,15070,10
20250314,133400,260781460,15070,15070,15070,15070,0
20250314,133300,260781460,15070,15070,15070,15070,0
20250314,133200,260781460,15070,15070,15070,15070,10
20250314,133100,260630760,15070,15070,15070,15070,0
20250314,133000,260630760,15070,15070,15070,15070,0
20250314,132900,260630760,15070,15070,15070,15070,9
20250314,132800,260495130,15080,15090,15090,15080,2
20250314,132700,260464960,15070,15070,15070,15070,58
20250314,132600,259590900,15090,15090,15090,15090,1
20250314,132500,259575810,15070,15070,15070,15070,9
20250314,132400,259440180,15090,15090,15090,15090,1
20250314,132300,259425090,15070,15080,15080,15070,51
20250314,132200,258656410,15080,15080,15080,15080,47
20250314,132100,257947650,15090,15090,15090,15090,0
20250314,132000,257947650,15090,15090,15090,15090,0
20250314,131900,257947650,15090,15090,15090,15090,0
20250314,131800,257947650,15090,15090,15090,15090,0
20250314,131700,257947650,15090,15090,15090,15080,3
20250314,131600,257902390,15070,15070,15070,15070,3
20250314,131500,257857180,15090,15140,15140,15080,3032
20250314,131400,212100230,15150,15150,15150,15150,0
20250314,131300,212100230,15150,15150,15150,15150,0
20250314,131200,212100230,15150,15150,15150,15150,0
20250314,131100,212100230,15150,15150,15150,15150,2
20250314,131000,212069930,15150,15150,15150,15140,77
20250314,130900,210903750,15150,15150,15150,15150,0
20250314,130800,210903750,15150,15150,15150,15150,0
20250314,130700,210903750,15150,15150,15150,15150,21
20250314,130600,210585600,15150,15150,15150,15150,1
20250314,130500,210570450,15150,15150,15150,15150,0
20250314,130400,210570450,15150,15150,15150,15150,31
20250314,130300,210100800,15150,15150,15150,15150,2
20250314,130200,210070500,15150,15150,15150,15150,43
20250314,130100,209419050,15150,15140,15150,15140,113
20250314,130000,207707570,15120,15120,15120,15120,0
20250314,125900,207707570,15120,15120,15120,15120,0
20250314,125800,207707570,15120,15140,15140,15120,23
20250314,125700,207359690,15140,15140,15140,15140,0
20250314,125600,207359690,15140,15110,15140,15110,450
20250314,125500,200550950,15120,15120,15120,15120,13
20250314,125400,200354390,15130,15130,15130,15130,1
20250314,125300,200339260,15120,15120,15120,15120,23
20250314,125200,199991500,15120,15120,15120,15120,0
20250314,125100,199991500,15120,15120,15120,15120,0
20250314,125000,199991500,15120,15130,15130,15120,26
20250314,124900,199598350,15120,15120,15120,15120,0
20250314,124800,199598350,15120,15120,15120,15120,23
20250314,124700,199250590,15120,15130,15130,15120,19
20250314,124600,198963290,15130,15120,15130,15120,42
20250314,124500,198328240,15110,15120,15120,15110,43
20250314,124400,197678310,15120,15100,15120,15100,49
20250314,124300,196937830,15110,15110,15110,15110,4
20250314,124200,196877390,15110,15110,15110,15110,60
20250314,124100,195970790,15100,15100,15100,15100,23
20250314,124000,195623490,15100,15100,15100,15100,0
20250314,123900,195623490,15100,15100,15100,15100,10
20250314,123800,195472490,15100,15100,15100,15100,46
20250314,123700,194777890,15100,15100,15100,15100,0
20250314,123600,194777890,15100,15100,15100,15100,32
20250314,123500,194294690,15100,15100,15100,15100,0
20250314,123400,194294690,15100,15100,15100,15100,0
20250314,123300,194294690,15100,15100,15100,15100,23
20250314,123200,193947390,15110,15110,15110,15110,1
20250314,123100,193932280,15100,15100,15100,15100,34
20250314,123000,193418880,15110,15110,15110,15110,0
20250314,122900,193418880,15110,15100,15110,15100,31
20250314,122800,192950700,15100,15100,15100,15100,0
20250314,122700,192950700,15100,15100,15100,15100,0
20250314,122600,192950700,15100,15100,15100,15100,23
20250314,122500,192603400,15110,15110,15110,15110,0
20250314,122400,192603400,15110,15100,15110,15100,51
20250314,122300,191833110,15090,15090,15090,15090,0
20250314,122200,191833110,15090,15090,15090,15090,0
20250314,122100,191833110,15090,15100,15100,15090,53
20250314,122000,191033040,15090,15090,15090,15090,10
20250314,121900,190882140,15090,15090,15090,15090,23
20250314,121800,190535070,15090,15090,15090,15090,0
20250314,121700,190535070,15090,15090,15090,15090,23
20250314,121600,190188000,15090,15090,15090,15090,11
20250314,121500,190022010,15090,15090,15090,15090,0
20250314,121400,190022010,15090,15090,15090,15090,23
20250314,121300,189674940,15090,15090,15090,15090,0
20250314,121200,189674940,15090,15090,15090,15090,34
20250314,121100,189161880,15090,15090,15090,15090,0
20250314,121000,189161880,15090,15100,15100,15090,55
20250314,120900,188331620,15090,15090,15090,15090,23
20250314,120800,187984550,15090,15090,15090,15090,11
20250314,120700,187818560,15100,15090,15100,15090,24
20250314,120600,187456390,15090,15090,15090,15090,0
20250314,120500,187456390,15090,15090,15090,15090,23
20250314,120400,187109320,15090,15090,15090,15090,62
20250314,120300,186173740,15100,15100,15100,15100,1
20250314,120200,186158640,15090,15090,15090,15090,23
20250314,120100,185811570,15090,15090,15090,15090,11
20250314,120000,185645580,15100,15090,15100,15090,24
20250314,115900,185283410,15090,15090,15090,15090,38
20250314,115800,184709990,15100,15100,15100,15100,630
20250314,115700,175196990,15110,15130,15130,15110,1201
20250314,115600,157041790,15130,15130,15130,15130,10
20250314,115500,156890490,15130,15130,15130,15130,24
20250314,115400,156527370,15140,15140,15140,15140,6
20250314,115300,156436530,15130,15130,15130,15130,23
20250314,115200,156088540,15150,15150,15150,15150,11
20250314,115100,155921890,15130,15130,15130,15130,0
20250314,115000,155921890,15130,15130,15130,15130,23
20250314,114900,155573900,15130,15130,15130,15130,142
20250314,114800,153425440,15120,15120,15120,15120,23
20250314,114700,153077680,15120,15120,15120,15120,11
20250314,114600,152911360,15120,15120,15120,15120,0
20250314,114500,152911360,15120,15120,15120,15120,23
20250314,114400,152563600,15130,15130,15130,15130,1
20250314,114300,152548470,15120,15130,15130,15120,33
20250314,114200,152049370,15140,15140,15140,15140,1
20250314,114100,152034230,15130,15130,15130,15130,23
20250314,114000,151686240,15130,15130,15130,15130,0
20250314,113900,151686240,15130,15130,15130,15130,20
20250314,113800,151383640,15140,15140,15140,15140,3
20250314,113700,151338220,15150,15140,15150,15140,36
20250314,113600,150793160,15140,15130,15140,15130,24
20250314,113500,150430030,15140,15140,15140,15140,19
20250314,113400,150142370,15140,15140,15140,15140,4
20250314,113300,150081810,15130,15140,15140,15130,26
20250314,113200,149688400,15130,15130,15130,15130,67
20250314,113100,148674690,15130,15130,15130,15120,48
20250314,113000,147948680,15130,15130,15130,15130,120
20250314,112900,146133080,15130,15130,15130,15120,54
20250314,112800,145316070,15120,15120,15120,15120,0
20250314,112700,145316070,15120,15120,15120,15120,0
20250314,112600,145316070,15120,15120,15120,15120,33
20250314,112500,144817110,15120,15120,15120,15120,0
20250314,112400,144817110,15120,15140,15140,15120,208
20250314,112300,141670330,15140,15140,15140,15140,0
20250314,112200,141670330,15140,15170,15170,15140,795
20250314,112100,129621410,15170,15170,15170,15170,35
20250314,112000,129090460,15180,15210,15220,15180,634
20250314,111900,119464130,15200,15210,15210,15190,25
20250314,111800,119084250,15200,15200,15200,15200,64
20250314,111700,118111450,15200,15190,15200,15190,44
20250314,111600,117442980,15200,15200,15200,15200,3
20250314,111500,117397380,15200,15180,15200,15180,27
20250314,111400,116987400,15190,15190,15200,15190,7
20250314,111300,116881050,15190,15190,15190,15190,0
20250314,111200,116881050,15190,15180,15190,15180,34
20250314,111100,116364910,15200,15190,15200,15190,36
20250314,111000,115817820,15180,15170,15180,15170,49
20250314,110900,115074220,15180,15200,15200,15180,2
20250314,110800,115043840,15190,15170,15190,15170,211
20250314,110700,111840750,15170,15180,15180,15170,24
20250314,110600,111476660,15180,15180,15180,15180,19
20250314,110500,111188240,15160,15160,15160,15160,23
20250314,110400,110839560,15170,15170,15170,15170,44
20250314,110300,110172080,15160,15160,15160,15160,0
20250314,110200,110172080,15160,15160,15160,15160,23
20250314,110100,109823400,15160,15160,15160,15160,0
20250314,110000,109823400,15160,15170,15170,15160,23
20250314,105900,109474700,15170,15170,15170,15170,0
20250314,105800,109474700,15170,15170,15170,15170,88
20250314,105700,108139740,15150,15150,15150,15150,23
20250314,105600,107791290,15150,15150,15150,15150,0
20250314,105500,107791290,15150,15150,15150,15150,23
20250314,105400,107442840,15160,15150,15160,15150,209
20250314,105300,104274490,15150,15150,15150,15150,0
20250314,105200,104274490,15150,15150,15150,15150,63
20250314,105100,103320040,15150,15150,15150,15150,0
20250314,105000,103320040,15150,15150,15150,15150,23
20250314,104900,102971590,15150,15150,15150,15150,0
20250314,104800,102971590,15150,15150,15150,15150,34
20250314,104700,102456490,15150,15150,15150,15150,0
20250314,104600,102456490,15150,15150,15150,15150,0
20250314,104500,102456490,15150,15150,15150,15150,23
20250314,104400,102108040,15150,15150,15150,15150,0
20250314,104300,102108040,15150,15150,15150,15150,160
20250314,104200,99684040,15150,15150,15150,15150,0
20250314,104100,99684040,15150,15150,15150,15150,0
20250314,104000,99684040,15150,15160,15160,15150,24
20250314,103900,99320430,15150,15150,15150,15150,48
20250314,103800,98593230,15150,15150,15150,15150,23
20250314,103700,98244780,15150,15150,15150,15150,0
20250314,103600,98244780,15150,15150,15150,15150,23
20250314,103500,97896330,15170,15200,15200,15170,928
20250314,103400,83814870,15210,15190,15210,15190,11
20250314,103300,83647740,15200,15200,15200,15200,15
20250314,103200,83419740,15190,15190,15190,15190,6
20250314,103100,83328600,15190,15180,15190,15180,26
20250314,103000,82933890,15190,15180,15190,15180,17
20250314,102900,82675820,15180,15180,15180,15180,1
20250314,102800,82660640,15170,15170,15170,15170,28
20250314,102700,82235880,15170,15160,15170,15160,34
20250314,102600,81720430,15160,15160,15180,15150,206
20250314,102500,78597460,15160,15160,15190,15160,299
20250314,102400,74064050,15160,15150,15160,15150,163
20250314,102300,71593200,15160,15160,15160,15150,18
20250314,102200,71320330,15160,15160,15160,15160,167
20250314,102100,68788610,15150,15150,15150,15150,23
20250314,102000,68440160,15160,15160,15160,15160,0
20250314,101900,68440160,15160,15170,15170,15160,23
20250314,101800,68091380,15180,15150,15230,15150,267
20250314,101700,64038890,15150,15150,15190,15150,319
20250314,101600,59200760,15140,15130,15140,15130,297
20250314,101500,54705720,15120,15120,15120,15120,0
20250314,101400,54705720,15120,15120,15120,15120,23
20250314,101300,54357960,15140,15140,15140,15140,0
20250314,101200,54357960,15140,15120,15140,15120,116
20250314,101100,52603480,15130,15130,15130,15120,42
20250314,101000,51968420,15120,15130,15130,15120,54
20250314,100900,51151640,15120,15120,15120,15120,23
20250314,100800,50803880,15130,15130,15130,15130,51
20250314,100700,50032250,15130,15130,15130,15130,23
20250314,100600,49684260,15140,15140,15140,15140,20
20250314,100500,49381460,15130,15130,15130,15130,34
20250314,100400,48867040,15120,15120,15120,15120,23
20250314,100300,48519280,15120,15120,15120,15120,10
20250314,100200,48368080,15120,15120,15120,15120,23
20250314,100100,48020320,15120,15120,15120,15120,0
20250314,100000,48020320,15120,15120,15130,15120,33
20250314,095900,47521350,15130,15130,15130,15130,1
20250314,095800,47506220,15120,15120,15120,15120,0
20250314,095700,47506220,15120,15120,15120,15120,23
20250314,095600,47158460,15120,15120,15120,15120,0
20250314,095500,47158460,15120,15130,15130,15120,23
20250314,095400,46810670,15130,15130,15130,15130,79
20250314,095300,45615400,15110,15110,15110,15110,4
20250314,095200,45554960,15130,15130,15130,15130,19
20250314,095100,45267490,15130,15130,15130,15130,72
20250314,095000,44178130,15130,15130,15130,15130,36
20250314,094900,43633450,15130,15110,15130,15110,384
20250314,094800,37825510,15110,15110,15110,15110,23
20250314,094700,37477980,15120,15120,15120,15120,36
20250314,094600,36933660,15120,15120,15120,15120,0
20250314,094500,36933660,15120,15120,15120,15120,26
20250314,094400,36540540,15130,15170,15170,15130,1006
20250314,094300,21311220,15160,15180,15180,15160,58
20250314,094200,20431290,15180,15180,15180,15180,0
20250314,094100,20431290,15180,15180,15180,15160,364
20250314,094000,14906170,15180,15180,15180,15180,86
20250314,093900,13600690,15180,15180,15180,15180,0
20250314,093800,13600690,15180,15160,15180,15160,2
20250314,093700,13570350,15160,15160,15160,15160,0
20250314,093600,13570350,15160,15160,15160,15160,1
20250314,093500,13555190,15180,15180,15180,15180,0
20250314,093400,13555190,15180,15180,15180,15180,3
20250314,093300,13509650,15160,15160,15160,15160,3
20250314,093200,13464170,15190,15190,15190,15190,0
20250314,093100,13464170,15190,15160,15190,15160,10
20250314,093000,13312490,15180,15180,15180,15180,2
20250314,092900,13282130,15160,15160,15160,15160,17
20250314,092800,13024410,15170,15170,15170,15170,2
20250314,092700,12994070,15180,15180,15180,15180,1
20250314,092600,12978890,15160,15160,15160,15160,22
20250314,092500,12645370,15160,15160,15160,15160,0
20250314,092400,12645370,15160,15160,15160,15160,22
20250314,092300,12311850,15160,15160,15160,15160,0
20250314,092200,12311850,15160,15160,15160,15160,0
20250314,092100,12311850,15160,15160,15160,15160,22
20250314,092000,11978330,15150,15170,15170,15150,199
20250314,091900,8962910,15170,15170,15170,15170,17
20250314,091800,8705020,15170,15170,15170,15170,1
20250314,091700,8689850,15170,15170,15170,15170,1
20250314,091600,8674680,15160,15160,15160,15160,24
20250314,091500,8310840,15160,15160,15160,15160,1
20250314,091400,8295680,15160,15150,15160,15150,23
20250314,091300,7947220,15160,15160,15160,15160,0
20250314,091200,7947220,15160,15160,15160,15160,22
20250314,091100,7613700,15160,15160,15160,15160,2
20250314,091000,7583380,15160,15140,15180,15140,40
20250314,090900,6976800,15160,15140,15160,15140,23
20250314,090800,6628560,15220,15220,15220,15220,1
20250314,090700,6613340,15140,15140,15140,15140,22
20250314,090600,6280260,15230,15230,15230,15230,0
20250314,090500,6280260,15230,15230,15230,15230,0
20250314,090400,6280260,15230,15170,15230,15140,40
20250314,090300,5674060,15150,15150,15150,15150,0
20250314,090200,5674060,15150,15170,15170,15150,39
20250314,090100,5083130,15170,15240,15240,15170,11
20250314,090000,4915560,15200,15240,15240,15200,323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200700 393035960 15160 15160 15160 15160 149
3 20250314 200600 393035960 15160 15160 15160 15160 0
4 20250314 200500 393035960 15160 15160 15160 15160 0
5 20250314 200400 393035960 15160 15160 15160 15160 0
6 20250314 200300 393035960 15160 15160 15160 15160 0
7 20250314 200200 393035960 15160 15160 15160 15160 0
8 20250314 200100 393035960 15160 15160 15160 15160 0
9 20250314 200000 393035960 15160 15160 15160 15160 0
10 20250314 195900 393035960 15160 15160 15160 15160 0
11 20250314 195800 393035960 15160 15160 15160 15160 0
12 20250314 195700 393035960 15160 15160 15160 15160 0
13 20250314 195600 393035960 15160 15160 15160 15160 0
14 20250314 195500 393035960 15160 15160 15160 15160 0
15 20250314 195400 393035960 15160 15160 15160 15160 0
16 20250314 195300 393035960 15160 15160 15160 15160 0
17 20250314 195200 393035960 15160 15160 15160 15160 0
18 20250314 195100 393035960 15160 15160 15160 15160 0
19 20250314 195000 393035960 15160 15160 15160 15160 0
20 20250314 194900 393035960 15160 15160 15160 15160 0
21 20250314 194800 393035960 15160 15160 15160 15160 0
22 20250314 194700 393035960 15160 15160 15160 15160 0
23 20250314 194600 393035960 15160 15160 15160 15160 0
24 20250314 194500 393035960 15160 15160 15160 15160 0
25 20250314 194400 393035960 15160 15160 15160 15160 0
26 20250314 194300 393035960 15160 15160 15160 15160 0
27 20250314 194200 393035960 15160 15160 15160 15160 0
28 20250314 194100 393035960 15160 15160 15160 15160 0
29 20250314 194000 393035960 15160 15160 15160 15160 0
30 20250314 193900 393035960 15160 15160 15160 15160 0
31 20250314 193800 393035960 15160 15160 15160 15160 0
32 20250314 193700 393035960 15160 15160 15160 15160 149
33 20250314 193600 393035960 15160 15160 15160 15160 0
34 20250314 193500 393035960 15160 15160 15160 15160 0
35 20250314 193400 393035960 15160 15160 15160 15160 0
36 20250314 193300 393035960 15160 15160 15160 15160 0
37 20250314 193200 393035960 15160 15160 15160 15160 0
38 20250314 193100 393035960 15160 15160 15160 15160 0
39 20250314 193000 393035960 15160 15160 15160 15160 0
40 20250314 192900 393035960 15160 15160 15160 15160 0
41 20250314 192800 393035960 15160 15160 15160 15160 0
42 20250314 192700 393035960 15160 15160 15160 15160 0
43 20250314 192600 393035960 15160 15160 15160 15160 0
44 20250314 192500 393035960 15160 15160 15160 15160 0
45 20250314 192400 393035960 15160 15160 15160 15160 0
46 20250314 192300 393035960 15160 15160 15160 15160 0
47 20250314 192200 393035960 15160 15160 15160 15160 0
48 20250314 192100 393035960 15160 15160 15160 15160 0
49 20250314 192000 393035960 15160 15160 15160 15160 0
50 20250314 191900 393035960 15160 15160 15160 15160 0
51 20250314 191800 393035960 15160 15160 15160 15160 0
52 20250314 191700 393035960 15160 15160 15160 15160 0
53 20250314 191600 393035960 15160 15160 15160 15160 0
54 20250314 191500 393035960 15160 15160 15160 15160 0
55 20250314 191400 393035960 15160 15160 15160 15160 0
56 20250314 191300 393035960 15160 15160 15160 15160 0
57 20250314 191200 393035960 15160 15160 15160 15160 0
58 20250314 191100 393035960 15160 15160 15160 15160 0
59 20250314 191000 393035960 15160 15160 15160 15160 0
60 20250314 190900 393035960 15160 15160 15160 15160 0
61 20250314 190800 393035960 15160 15160 15160 15160 0
62 20250314 190700 393035960 15160 15160 15160 15160 149
63 20250314 190600 393035960 15160 15160 15160 15160 0
64 20250314 190500 393035960 15160 15160 15160 15160 0
65 20250314 190400 393035960 15160 15160 15160 15160 0
66 20250314 190300 393035960 15160 15160 15160 15160 0
67 20250314 190200 393035960 15160 15160 15160 15160 0
68 20250314 190100 393035960 15160 15160 15160 15160 0
69 20250314 190000 393035960 15160 15160 15160 15160 0
70 20250314 185900 393035960 15160 15160 15160 15160 0
71 20250314 185800 393035960 15160 15160 15160 15160 0
72 20250314 185700 393035960 15160 15160 15160 15160 0
73 20250314 185600 393035960 15160 15160 15160 15160 0
74 20250314 185500 393035960 15160 15160 15160 15160 0
75 20250314 185400 393035960 15160 15160 15160 15160 0
76 20250314 185300 393035960 15160 15160 15160 15160 0
77 20250314 185200 393035960 15160 15160 15160 15160 0
78 20250314 185100 393035960 15160 15160 15160 15160 0
79 20250314 185000 393035960 15160 15160 15160 15160 0
80 20250314 184900 393035960 15160 15160 15160 15160 0
81 20250314 184800 393035960 15160 15160 15160 15160 0
82 20250314 184700 393035960 15160 15160 15160 15160 0
83 20250314 184600 393035960 15160 15160 15160 15160 0
84 20250314 184500 393035960 15160 15160 15160 15160 0
85 20250314 184400 393035960 15160 15160 15160 15160 0
86 20250314 184300 393035960 15160 15160 15160 15160 0
87 20250314 184200 393035960 15160 15160 15160 15160 0
88 20250314 184100 393035960 15160 15160 15160 15160 0
89 20250314 184000 393035960 15160 15160 15160 15160 0
90 20250314 183900 393035960 15160 15160 15160 15160 0
91 20250314 183800 393035960 15160 15160 15160 15160 0
92 20250314 183700 393035960 15160 15160 15160 15160 149
93 20250314 183600 393035960 15160 15160 15160 15160 0
94 20250314 183500 393035960 15160 15160 15160 15160 0
95 20250314 183400 393035960 15160 15160 15160 15160 0
96 20250314 183300 393035960 15160 15160 15160 15160 0
97 20250314 183200 393035960 15160 15160 15160 15160 0
98 20250314 183100 393035960 15160 15160 15160 15160 0
99 20250314 183000 393035960 15160 15160 15160 15160 0
100 20250314 182900 393035960 15160 15160 15160 15160 0
101 20250314 182800 393035960 15160 15160 15160 15160 0
102 20250314 182700 393035960 15160 15160 15160 15160 0
103 20250314 182600 393035960 15160 15160 15160 15160 0
104 20250314 182500 393035960 15160 15160 15160 15160 0
105 20250314 182400 393035960 15160 15160 15160 15160 0
106 20250314 182300 393035960 15160 15160 15160 15160 0
107 20250314 182200 393035960 15160 15160 15160 15160 0
108 20250314 182100 393035960 15160 15160 15160 15160 0
109 20250314 182000 393035960 15160 15160 15160 15160 0
110 20250314 181900 393035960 15160 15160 15160 15160 0
111 20250314 181800 393035960 15160 15160 15160 15160 0
112 20250314 181700 393035960 15160 15160 15160 15160 0
113 20250314 181600 393035960 15160 15160 15160 15160 0
114 20250314 181500 393035960 15160 15160 15160 15160 0
115 20250314 181400 393035960 15160 15160 15160 15160 0
116 20250314 181300 393035960 15160 15160 15160 15160 0
117 20250314 181200 393035960 15160 15160 15160 15160 0
118 20250314 181100 393035960 15160 15160 15160 15160 0
119 20250314 181000 393035960 15160 15160 15160 15160 0
120 20250314 180900 393035960 15160 15160 15160 15160 0
121 20250314 180800 393035960 15160 15160 15160 15160 0
122 20250314 180700 393035960 15160 15160 15160 15160 149
123 20250314 180600 393035960 15160 15160 15160 15160 0
124 20250314 180500 393035960 15160 15160 15160 15160 0
125 20250314 180400 393035960 15160 15160 15160 15160 0
126 20250314 180300 393035960 15160 15160 15160 15160 0
127 20250314 180200 393035960 15160 15160 15160 15160 0
128 20250314 180100 393035960 15160 15160 15160 15160 0
129 20250314 180000 393035960 15160 15160 15160 15160 0
130 20250314 175900 393035960 15160 15160 15160 15160 0
131 20250314 175800 393035960 15160 15160 15160 15160 0
132 20250314 175700 393035960 15160 15160 15160 15160 0
133 20250314 175600 393035960 15160 15160 15160 15160 0
134 20250314 175500 393035960 15160 15160 15160 15160 0
135 20250314 175400 393035960 15160 15160 15160 15160 0
136 20250314 175300 393035960 15160 15160 15160 15160 0
137 20250314 175200 393035960 15160 15160 15160 15160 0
138 20250314 175100 393035960 15160 15160 15160 15160 0
139 20250314 175000 393035960 15160 15160 15160 15160 0
140 20250314 174900 393035960 15160 15160 15160 15160 0
141 20250314 174800 393035960 15160 15160 15160 15160 0
142 20250314 174700 393035960 15160 15160 15160 15160 0
143 20250314 174600 393035960 15160 15160 15160 15160 0
144 20250314 174500 393035960 15160 15160 15160 15160 0
145 20250314 174400 393035960 15160 15160 15160 15160 0
146 20250314 174300 393035960 15160 15160 15160 15160 0
147 20250314 174200 393035960 15160 15160 15160 15160 0
148 20250314 174100 393035960 15160 15160 15160 15160 0
149 20250314 174000 393035960 15160 15160 15160 15160 0
150 20250314 173900 393035960 15160 15160 15160 15160 0
151 20250314 173800 393035960 15160 15160 15160 15160 0
152 20250314 173700 393035960 15160 15160 15160 15160 149
153 20250314 173600 393035960 15160 15160 15160 15160 0
154 20250314 173500 393035960 15160 15160 15160 15160 0
155 20250314 173400 393035960 15160 15160 15160 15160 0
156 20250314 173300 393035960 15160 15160 15160 15160 0
157 20250314 173200 393035960 15160 15160 15160 15160 0
158 20250314 173100 393035960 15160 15160 15160 15160 0
159 20250314 173000 393035960 15160 15160 15160 15160 0
160 20250314 172900 393035960 15160 15160 15160 15160 0
161 20250314 172800 393035960 15160 15160 15160 15160 0
162 20250314 172700 393035960 15160 15160 15160 15160 0
163 20250314 172600 393035960 15160 15160 15160 15160 0
164 20250314 172500 393035960 15160 15160 15160 15160 0
165 20250314 172400 393035960 15160 15160 15160 15160 0
166 20250314 172300 393035960 15160 15160 15160 15160 0
167 20250314 172200 393035960 15160 15160 15160 15160 0
168 20250314 172100 393035960 15160 15160 15160 15160 0
169 20250314 172000 393035960 15160 15160 15160 15160 0
170 20250314 171900 393035960 15160 15160 15160 15160 0
171 20250314 171800 393035960 15160 15160 15160 15160 0
172 20250314 171700 393035960 15160 15160 15160 15160 0
173 20250314 171600 393035960 15160 15160 15160 15160 0
174 20250314 171500 393035960 15160 15160 15160 15160 0
175 20250314 171400 393035960 15160 15160 15160 15160 0
176 20250314 171300 393035960 15160 15160 15160 15160 0
177 20250314 171200 393035960 15160 15160 15160 15160 0
178 20250314 171100 393035960 15160 15160 15160 15160 0
179 20250314 171000 393035960 15160 15160 15160 15160 0
180 20250314 170900 393035960 15160 15160 15160 15160 0
181 20250314 170800 393035960 15160 15160 15160 15160 0
182 20250314 170700 393035960 15160 15160 15160 15160 149
183 20250314 170600 393035960 15160 15160 15160 15160 0
184 20250314 170500 393035960 15160 15160 15160 15160 0
185 20250314 170400 393035960 15160 15160 15160 15160 0
186 20250314 170300 393035960 15160 15160 15160 15160 0
187 20250314 170200 393035960 15160 15160 15160 15160 0
188 20250314 170100 393035960 15160 15160 15160 15160 0
189 20250314 170000 393035960 15160 15160 15160 15160 0
190 20250314 165900 393035960 15160 15160 15160 15160 0
191 20250314 165800 393035960 15160 15160 15160 15160 0
192 20250314 165700 393035960 15160 15160 15160 15160 0
193 20250314 165600 393035960 15160 15160 15160 15160 0
194 20250314 165500 393035960 15160 15160 15160 15160 0
195 20250314 165400 393035960 15160 15160 15160 15160 0
196 20250314 165300 393035960 15160 15160 15160 15160 0
197 20250314 165200 393035960 15160 15160 15160 15160 0
198 20250314 165100 393035960 15160 15160 15160 15160 0
199 20250314 165000 393035960 15160 15160 15160 15160 0
200 20250314 164900 393035960 15160 15160 15160 15160 0
201 20250314 164800 393035960 15160 15160 15160 15160 0
202 20250314 164700 393035960 15160 15160 15160 15160 0
203 20250314 164600 393035960 15160 15160 15160 15160 0
204 20250314 164500 393035960 15160 15160 15160 15160 0
205 20250314 164400 393035960 15160 15160 15160 15160 0
206 20250314 164300 393035960 15160 15160 15160 15160 0
207 20250314 164200 393035960 15160 15160 15160 15160 0
208 20250314 164100 393035960 15160 15160 15160 15160 0
209 20250314 164000 393035960 15160 15160 15160 15160 0
210 20250314 163900 393035960 15160 15160 15160 15160 0
211 20250314 163800 393035960 15160 15160 15160 15160 0
212 20250314 163700 393035960 15160 15160 15160 15160 149
213 20250314 163600 393035960 15160 15160 15160 15160 0
214 20250314 163500 393035960 15160 15160 15160 15160 0
215 20250314 163400 393035960 15160 15160 15160 15160 0
216 20250314 163300 393035960 15160 15160 15160 15160 0
217 20250314 163200 393035960 15160 15160 15160 15160 0
218 20250314 163100 393035960 15160 15160 15160 15160 0
219 20250314 163000 393035960 15160 15160 15160 15160 0
220 20250314 162900 393035960 15160 15160 15160 15160 0
221 20250314 162800 393035960 15160 15160 15160 15160 0
222 20250314 162700 393035960 15160 15160 15160 15160 0
223 20250314 162600 393035960 15160 15160 15160 15160 0
224 20250314 162500 393035960 15160 15160 15160 15160 0
225 20250314 162400 393035960 15160 15160 15160 15160 0
226 20250314 162300 393035960 15160 15160 15160 15160 0
227 20250314 162200 393035960 15160 15160 15160 15160 0
228 20250314 162100 393035960 15160 15160 15160 15160 0
229 20250314 162000 393035960 15160 15160 15160 15160 0
230 20250314 161900 393035960 15160 15160 15160 15160 0
231 20250314 161800 393035960 15160 15160 15160 15160 0
232 20250314 161700 393035960 15160 15160 15160 15160 0
233 20250314 161600 393035960 15160 15160 15160 15160 0
234 20250314 161500 393035960 15160 15160 15160 15160 0
235 20250314 161400 393035960 15160 15160 15160 15160 0
236 20250314 161300 393035960 15160 15160 15160 15160 0
237 20250314 161200 393035960 15160 15160 15160 15160 0
238 20250314 161100 393035960 15160 15160 15160 15160 0
239 20250314 161000 393035960 15160 15160 15160 15160 0
240 20250314 160900 393035960 15160 15160 15160 15160 0
241 20250314 160800 393035960 15160 15160 15160 15160 0
242 20250314 160700 393035960 15160 15160 15160 15160 149
243 20250314 160600 393035960 15160 15160 15160 15160 0
244 20250314 160500 393035960 15160 15160 15160 15160 0
245 20250314 160400 393035960 15160 15160 15160 15160 0
246 20250314 160300 393035960 15160 15160 15160 15160 0
247 20250314 160200 393035960 15160 15160 15160 15160 0
248 20250314 160100 393035960 15160 15160 15160 15160 0
249 20250314 160000 393035960 15160 15160 15160 15160 0
250 20250314 155900 393035960 15160 15160 15160 15160 0
251 20250314 155800 393035960 15160 15160 15160 15160 0
252 20250314 155700 393035960 15160 15160 15160 15160 0
253 20250314 155600 393035960 15160 15160 15160 15160 0
254 20250314 155500 393035960 15160 15160 15160 15160 0
255 20250314 155400 393035960 15160 15160 15160 15160 0
256 20250314 155300 393035960 15160 15160 15160 15160 0
257 20250314 155200 393035960 15160 15160 15160 15160 0
258 20250314 155100 393035960 15160 15160 15160 15160 0
259 20250314 155000 393035960 15160 15160 15160 15160 0
260 20250314 154900 393035960 15160 15160 15160 15160 0
261 20250314 154800 393035960 15160 15160 15160 15160 0
262 20250314 154700 393035960 15160 15160 15160 15160 0
263 20250314 154600 393035960 15160 15160 15160 15160 0
264 20250314 154500 393035960 15160 15160 15160 15160 0
265 20250314 154400 393035960 15160 15160 15160 15160 0
266 20250314 154300 393035960 15160 15160 15160 15160 0
267 20250314 154200 393035960 15160 15160 15160 15160 0
268 20250314 154100 393035960 15160 15160 15160 15160 0
269 20250314 154000 393035960 15160 15160 15160 15160 0
270 20250314 153900 393035960 15160 15160 15160 15160 0
271 20250314 153800 393035960 15160 15160 15160 15160 0
272 20250314 153700 393035960 15160 15160 15160 15160 149
273 20250314 153600 393035960 15160 15160 15160 15160 0
274 20250314 153500 393035960 15160 15160 15160 15160 0
275 20250314 153400 393035960 15160 15160 15160 15160 0
276 20250314 153300 393035960 15160 15160 15160 15160 0
277 20250314 153200 393035960 15160 15160 15160 15160 0
278 20250314 153100 393035960 15160 15160 15160 15160 0
279 20250314 153000 393035960 15160 15160 15160 15160 149
280 20250314 152900 390777120 15160 15160 15160 15160 0
281 20250314 152800 390777120 15160 15160 15160 15160 0
282 20250314 152700 390777120 15160 15160 15160 15160 0
283 20250314 152600 390777120 15160 15160 15160 15160 0
284 20250314 152500 390777120 15160 15160 15160 15160 0
285 20250314 152400 390777120 15160 15160 15160 15160 0
286 20250314 152300 390777120 15160 15160 15160 15160 0
287 20250314 152200 390777120 15160 15160 15160 15160 0
288 20250314 152100 390777120 15160 15160 15160 15160 0
289 20250314 152000 390777120 15160 15160 15160 15160 0
290 20250314 151900 390777120 15160 15160 15160 15140 69
291 20250314 151800 389731430 15160 15140 15160 15130 108
292 20250314 151700 388095420 15150 15150 15150 15150 10
293 20250314 151600 387943920 15130 15150 15150 15130 54
294 20250314 151500 387126090 15150 15150 15150 15150 10
295 20250314 151400 386974590 15170 15170 15170 15170 1
296 20250314 151300 386959420 15170 15170 15170 15170 15
297 20250314 151200 386731870 15140 15140 15140 15140 0
298 20250314 151100 386731870 15140 15140 15140 15140 226
299 20250314 151000 383310230 15140 15130 15140 15130 236
300 20250314 150900 379737500 15140 15140 15140 15130 40
301 20250314 150800 379131910 15140 15130 15140 15130 244
302 20250314 150700 375439810 15130 15130 15130 15130 20
303 20250314 150600 375137210 15130 15130 15130 15130 5
304 20250314 150500 375061560 15130 15130 15130 15130 22
305 20250314 150400 374728700 15130 15130 15130 15130 15
306 20250314 150300 374501750 15130 15130 15130 15130 13
307 20250314 150200 374305060 15130 15120 15130 15120 25
308 20250314 150100 373926820 15130 15130 15130 15130 0
309 20250314 150000 373926820 15130 15130 15130 15120 63
310 20250314 145900 372973640 15120 15120 15120 15120 110
311 20250314 145800 371310440 15140 15130 15140 15130 16
312 20250314 145700 371068350 15130 15130 15130 15130 0
313 20250314 145600 371068350 15130 15130 15140 15120 227
314 20250314 145500 367634150 15120 15120 15120 15120 110
315 20250314 145400 365970950 15130 15140 15140 15130 4
316 20250314 145300 365910400 15140 15130 15140 15130 7
317 20250314 145200 365804480 15140 15140 15140 15140 0
318 20250314 145100 365804480 15140 15140 15140 15140 0
319 20250314 145000 365804480 15140 15140 15140 15140 0
320 20250314 144900 365804480 15140 15140 15140 15140 1
321 20250314 144800 365789340 15120 15130 15130 15120 92
322 20250314 144700 364397920 15140 15140 15140 15140 27
323 20250314 144600 363989140 15130 15130 15130 15130 1
324 20250314 144500 363974010 15140 15140 15140 15140 0
325 20250314 144400 363974010 15140 15140 15140 15140 0
326 20250314 144300 363974010 15140 15130 15140 15130 47
327 20250314 144200 363262860 15130 15130 15130 15130 0
328 20250314 144100 363262860 15130 15130 15130 15130 0
329 20250314 144000 363262860 15130 15130 15130 15130 0
330 20250314 143900 363262860 15130 15130 15130 15130 0
331 20250314 143800 363262860 15130 15130 15130 15130 3
332 20250314 143700 363217470 15120 15120 15120 15120 63
333 20250314 143600 362264910 15120 15120 15120 15120 714
334 20250314 143500 351469230 15110 15110 15110 15110 53
335 20250314 143400 350668400 15120 15120 15120 15120 15
336 20250314 143300 350441600 15120 15120 15120 15120 54
337 20250314 143200 349625120 15120 15120 15120 15120 9
338 20250314 143100 349489040 15130 15130 15130 15130 1
339 20250314 143000 349473910 15120 15120 15120 15120 0
340 20250314 142900 349473910 15120 15120 15120 15120 53
341 20250314 142800 348672550 15120 15120 15120 15120 0
342 20250314 142700 348672550 15120 15120 15120 15120 1
343 20250314 142600 348657430 15120 15120 15120 15120 9
344 20250314 142500 348521350 15130 15130 15130 15130 0
345 20250314 142400 348521350 15130 15130 15130 15130 1
346 20250314 142300 348506220 15120 15120 15120 15120 10
347 20250314 142200 348355020 15120 15120 15120 15120 0
348 20250314 142100 348355020 15120 15130 15140 15120 60
349 20250314 142000 347447780 15150 15130 15150 15130 12
350 20250314 141900 347266200 15150 15140 15150 15140 3
351 20250314 141800 347220770 15150 15150 15150 15150 0
352 20250314 141700 347220770 15150 15150 15150 15150 10
353 20250314 141600 347069270 15150 15150 15150 15150 1
354 20250314 141500 347054120 15130 15190 15190 15130 1500
355 20250314 141400 324340770 15200 15200 15200 15200 5
356 20250314 141300 324264770 15200 15190 15200 15190 75
357 20250314 141200 323125490 15170 15190 15200 15170 192
358 20250314 141100 320211560 15200 15200 15200 15200 8
359 20250314 141000 320089960 15200 15200 15200 15200 0
360 20250314 140900 320089960 15200 15190 15200 15190 25
361 20250314 140800 319710110 15180 15180 15180 15180 4
362 20250314 140700 319649390 15180 15180 15180 15180 0
363 20250314 140600 319649390 15180 15150 15180 15150 968
364 20250314 140500 304983890 15150 15150 15150 15150 120
365 20250314 140400 303165890 15150 15150 15150 15150 7
366 20250314 140300 303059840 15150 15150 15150 15150 11
367 20250314 140200 302893190 15150 15150 15150 15150 11
368 20250314 140100 302726540 15140 15140 15140 15140 112
369 20250314 140000 301030860 15140 15140 15140 15140 15
370 20250314 135900 300803760 15140 15140 15140 15140 0
371 20250314 135800 300803760 15140 15140 15140 15140 17
372 20250314 135700 300546380 15150 15150 15150 15150 2
373 20250314 135600 300516080 15150 15150 15150 15150 3
374 20250314 135500 300470630 15140 15120 15140 15120 847
375 20250314 135400 287662510 15120 15120 15120 15120 37
376 20250314 135300 287103070 15110 15110 15110 15110 42
377 20250314 135200 286468450 15110 15110 15110 15110 100
378 20250314 135100 284957450 15110 15110 15110 15110 1
379 20250314 135000 284942340 15090 15090 15090 15090 0
380 20250314 134900 284942340 15090 15100 15100 15090 500
381 20250314 134800 277397320 15090 15090 15090 15090 0
382 20250314 134700 277397320 15090 15090 15090 15090 436
383 20250314 134600 270818080 15070 15070 15070 15070 0
384 20250314 134500 270818080 15070 15070 15070 15070 0
385 20250314 134400 270818080 15070 15070 15070 15070 0
386 20250314 134300 270818080 15070 15070 15070 15070 0
387 20250314 134200 270818080 15070 15070 15070 15070 0
388 20250314 134100 270818080 15070 15070 15070 15070 380
389 20250314 134000 265091480 15070 15070 15070 15070 266
390 20250314 133900 261082860 15070 15070 15070 15070 10
391 20250314 133800 260932160 15070 15070 15070 15070 0
392 20250314 133700 260932160 15070 15070 15070 15070 0
393 20250314 133600 260932160 15070 15070 15070 15070 0
394 20250314 133500 260932160 15070 15070 15070 15070 10
395 20250314 133400 260781460 15070 15070 15070 15070 0
396 20250314 133300 260781460 15070 15070 15070 15070 0
397 20250314 133200 260781460 15070 15070 15070 15070 10
398 20250314 133100 260630760 15070 15070 15070 15070 0
399 20250314 133000 260630760 15070 15070 15070 15070 0
400 20250314 132900 260630760 15070 15070 15070 15070 9
401 20250314 132800 260495130 15080 15090 15090 15080 2
402 20250314 132700 260464960 15070 15070 15070 15070 58
403 20250314 132600 259590900 15090 15090 15090 15090 1
404 20250314 132500 259575810 15070 15070 15070 15070 9
405 20250314 132400 259440180 15090 15090 15090 15090 1
406 20250314 132300 259425090 15070 15080 15080 15070 51
407 20250314 132200 258656410 15080 15080 15080 15080 47
408 20250314 132100 257947650 15090 15090 15090 15090 0
409 20250314 132000 257947650 15090 15090 15090 15090 0
410 20250314 131900 257947650 15090 15090 15090 15090 0
411 20250314 131800 257947650 15090 15090 15090 15090 0
412 20250314 131700 257947650 15090 15090 15090 15080 3
413 20250314 131600 257902390 15070 15070 15070 15070 3
414 20250314 131500 257857180 15090 15140 15140 15080 3032
415 20250314 131400 212100230 15150 15150 15150 15150 0
416 20250314 131300 212100230 15150 15150 15150 15150 0
417 20250314 131200 212100230 15150 15150 15150 15150 0
418 20250314 131100 212100230 15150 15150 15150 15150 2
419 20250314 131000 212069930 15150 15150 15150 15140 77
420 20250314 130900 210903750 15150 15150 15150 15150 0
421 20250314 130800 210903750 15150 15150 15150 15150 0
422 20250314 130700 210903750 15150 15150 15150 15150 21
423 20250314 130600 210585600 15150 15150 15150 15150 1
424 20250314 130500 210570450 15150 15150 15150 15150 0
425 20250314 130400 210570450 15150 15150 15150 15150 31
426 20250314 130300 210100800 15150 15150 15150 15150 2
427 20250314 130200 210070500 15150 15150 15150 15150 43
428 20250314 130100 209419050 15150 15140 15150 15140 113
429 20250314 130000 207707570 15120 15120 15120 15120 0
430 20250314 125900 207707570 15120 15120 15120 15120 0
431 20250314 125800 207707570 15120 15140 15140 15120 23
432 20250314 125700 207359690 15140 15140 15140 15140 0
433 20250314 125600 207359690 15140 15110 15140 15110 450
434 20250314 125500 200550950 15120 15120 15120 15120 13
435 20250314 125400 200354390 15130 15130 15130 15130 1
436 20250314 125300 200339260 15120 15120 15120 15120 23
437 20250314 125200 199991500 15120 15120 15120 15120 0
438 20250314 125100 199991500 15120 15120 15120 15120 0
439 20250314 125000 199991500 15120 15130 15130 15120 26
440 20250314 124900 199598350 15120 15120 15120 15120 0
441 20250314 124800 199598350 15120 15120 15120 15120 23
442 20250314 124700 199250590 15120 15130 15130 15120 19
443 20250314 124600 198963290 15130 15120 15130 15120 42
444 20250314 124500 198328240 15110 15120 15120 15110 43
445 20250314 124400 197678310 15120 15100 15120 15100 49
446 20250314 124300 196937830 15110 15110 15110 15110 4
447 20250314 124200 196877390 15110 15110 15110 15110 60
448 20250314 124100 195970790 15100 15100 15100 15100 23
449 20250314 124000 195623490 15100 15100 15100 15100 0
450 20250314 123900 195623490 15100 15100 15100 15100 10
451 20250314 123800 195472490 15100 15100 15100 15100 46
452 20250314 123700 194777890 15100 15100 15100 15100 0
453 20250314 123600 194777890 15100 15100 15100 15100 32
454 20250314 123500 194294690 15100 15100 15100 15100 0
455 20250314 123400 194294690 15100 15100 15100 15100 0
456 20250314 123300 194294690 15100 15100 15100 15100 23
457 20250314 123200 193947390 15110 15110 15110 15110 1
458 20250314 123100 193932280 15100 15100 15100 15100 34
459 20250314 123000 193418880 15110 15110 15110 15110 0
460 20250314 122900 193418880 15110 15100 15110 15100 31
461 20250314 122800 192950700 15100 15100 15100 15100 0
462 20250314 122700 192950700 15100 15100 15100 15100 0
463 20250314 122600 192950700 15100 15100 15100 15100 23
464 20250314 122500 192603400 15110 15110 15110 15110 0
465 20250314 122400 192603400 15110 15100 15110 15100 51
466 20250314 122300 191833110 15090 15090 15090 15090 0
467 20250314 122200 191833110 15090 15090 15090 15090 0
468 20250314 122100 191833110 15090 15100 15100 15090 53
469 20250314 122000 191033040 15090 15090 15090 15090 10
470 20250314 121900 190882140 15090 15090 15090 15090 23
471 20250314 121800 190535070 15090 15090 15090 15090 0
472 20250314 121700 190535070 15090 15090 15090 15090 23
473 20250314 121600 190188000 15090 15090 15090 15090 11
474 20250314 121500 190022010 15090 15090 15090 15090 0
475 20250314 121400 190022010 15090 15090 15090 15090 23
476 20250314 121300 189674940 15090 15090 15090 15090 0
477 20250314 121200 189674940 15090 15090 15090 15090 34
478 20250314 121100 189161880 15090 15090 15090 15090 0
479 20250314 121000 189161880 15090 15100 15100 15090 55
480 20250314 120900 188331620 15090 15090 15090 15090 23
481 20250314 120800 187984550 15090 15090 15090 15090 11
482 20250314 120700 187818560 15100 15090 15100 15090 24
483 20250314 120600 187456390 15090 15090 15090 15090 0
484 20250314 120500 187456390 15090 15090 15090 15090 23
485 20250314 120400 187109320 15090 15090 15090 15090 62
486 20250314 120300 186173740 15100 15100 15100 15100 1
487 20250314 120200 186158640 15090 15090 15090 15090 23
488 20250314 120100 185811570 15090 15090 15090 15090 11
489 20250314 120000 185645580 15100 15090 15100 15090 24
490 20250314 115900 185283410 15090 15090 15090 15090 38
491 20250314 115800 184709990 15100 15100 15100 15100 630
492 20250314 115700 175196990 15110 15130 15130 15110 1201
493 20250314 115600 157041790 15130 15130 15130 15130 10
494 20250314 115500 156890490 15130 15130 15130 15130 24
495 20250314 115400 156527370 15140 15140 15140 15140 6
496 20250314 115300 156436530 15130 15130 15130 15130 23
497 20250314 115200 156088540 15150 15150 15150 15150 11
498 20250314 115100 155921890 15130 15130 15130 15130 0
499 20250314 115000 155921890 15130 15130 15130 15130 23
500 20250314 114900 155573900 15130 15130 15130 15130 142
501 20250314 114800 153425440 15120 15120 15120 15120 23
502 20250314 114700 153077680 15120 15120 15120 15120 11
503 20250314 114600 152911360 15120 15120 15120 15120 0
504 20250314 114500 152911360 15120 15120 15120 15120 23
505 20250314 114400 152563600 15130 15130 15130 15130 1
506 20250314 114300 152548470 15120 15130 15130 15120 33
507 20250314 114200 152049370 15140 15140 15140 15140 1
508 20250314 114100 152034230 15130 15130 15130 15130 23
509 20250314 114000 151686240 15130 15130 15130 15130 0
510 20250314 113900 151686240 15130 15130 15130 15130 20
511 20250314 113800 151383640 15140 15140 15140 15140 3
512 20250314 113700 151338220 15150 15140 15150 15140 36
513 20250314 113600 150793160 15140 15130 15140 15130 24
514 20250314 113500 150430030 15140 15140 15140 15140 19
515 20250314 113400 150142370 15140 15140 15140 15140 4
516 20250314 113300 150081810 15130 15140 15140 15130 26
517 20250314 113200 149688400 15130 15130 15130 15130 67
518 20250314 113100 148674690 15130 15130 15130 15120 48
519 20250314 113000 147948680 15130 15130 15130 15130 120
520 20250314 112900 146133080 15130 15130 15130 15120 54
521 20250314 112800 145316070 15120 15120 15120 15120 0
522 20250314 112700 145316070 15120 15120 15120 15120 0
523 20250314 112600 145316070 15120 15120 15120 15120 33
524 20250314 112500 144817110 15120 15120 15120 15120 0
525 20250314 112400 144817110 15120 15140 15140 15120 208
526 20250314 112300 141670330 15140 15140 15140 15140 0
527 20250314 112200 141670330 15140 15170 15170 15140 795
528 20250314 112100 129621410 15170 15170 15170 15170 35
529 20250314 112000 129090460 15180 15210 15220 15180 634
530 20250314 111900 119464130 15200 15210 15210 15190 25
531 20250314 111800 119084250 15200 15200 15200 15200 64
532 20250314 111700 118111450 15200 15190 15200 15190 44
533 20250314 111600 117442980 15200 15200 15200 15200 3
534 20250314 111500 117397380 15200 15180 15200 15180 27
535 20250314 111400 116987400 15190 15190 15200 15190 7
536 20250314 111300 116881050 15190 15190 15190 15190 0
537 20250314 111200 116881050 15190 15180 15190 15180 34
538 20250314 111100 116364910 15200 15190 15200 15190 36
539 20250314 111000 115817820 15180 15170 15180 15170 49
540 20250314 110900 115074220 15180 15200 15200 15180 2
541 20250314 110800 115043840 15190 15170 15190 15170 211
542 20250314 110700 111840750 15170 15180 15180 15170 24
543 20250314 110600 111476660 15180 15180 15180 15180 19
544 20250314 110500 111188240 15160 15160 15160 15160 23
545 20250314 110400 110839560 15170 15170 15170 15170 44
546 20250314 110300 110172080 15160 15160 15160 15160 0
547 20250314 110200 110172080 15160 15160 15160 15160 23
548 20250314 110100 109823400 15160 15160 15160 15160 0
549 20250314 110000 109823400 15160 15170 15170 15160 23
550 20250314 105900 109474700 15170 15170 15170 15170 0
551 20250314 105800 109474700 15170 15170 15170 15170 88
552 20250314 105700 108139740 15150 15150 15150 15150 23
553 20250314 105600 107791290 15150 15150 15150 15150 0
554 20250314 105500 107791290 15150 15150 15150 15150 23
555 20250314 105400 107442840 15160 15150 15160 15150 209
556 20250314 105300 104274490 15150 15150 15150 15150 0
557 20250314 105200 104274490 15150 15150 15150 15150 63
558 20250314 105100 103320040 15150 15150 15150 15150 0
559 20250314 105000 103320040 15150 15150 15150 15150 23
560 20250314 104900 102971590 15150 15150 15150 15150 0
561 20250314 104800 102971590 15150 15150 15150 15150 34
562 20250314 104700 102456490 15150 15150 15150 15150 0
563 20250314 104600 102456490 15150 15150 15150 15150 0
564 20250314 104500 102456490 15150 15150 15150 15150 23
565 20250314 104400 102108040 15150 15150 15150 15150 0
566 20250314 104300 102108040 15150 15150 15150 15150 160
567 20250314 104200 99684040 15150 15150 15150 15150 0
568 20250314 104100 99684040 15150 15150 15150 15150 0
569 20250314 104000 99684040 15150 15160 15160 15150 24
570 20250314 103900 99320430 15150 15150 15150 15150 48
571 20250314 103800 98593230 15150 15150 15150 15150 23
572 20250314 103700 98244780 15150 15150 15150 15150 0
573 20250314 103600 98244780 15150 15150 15150 15150 23
574 20250314 103500 97896330 15170 15200 15200 15170 928
575 20250314 103400 83814870 15210 15190 15210 15190 11
576 20250314 103300 83647740 15200 15200 15200 15200 15
577 20250314 103200 83419740 15190 15190 15190 15190 6
578 20250314 103100 83328600 15190 15180 15190 15180 26
579 20250314 103000 82933890 15190 15180 15190 15180 17
580 20250314 102900 82675820 15180 15180 15180 15180 1
581 20250314 102800 82660640 15170 15170 15170 15170 28
582 20250314 102700 82235880 15170 15160 15170 15160 34
583 20250314 102600 81720430 15160 15160 15180 15150 206
584 20250314 102500 78597460 15160 15160 15190 15160 299
585 20250314 102400 74064050 15160 15150 15160 15150 163
586 20250314 102300 71593200 15160 15160 15160 15150 18
587 20250314 102200 71320330 15160 15160 15160 15160 167
588 20250314 102100 68788610 15150 15150 15150 15150 23
589 20250314 102000 68440160 15160 15160 15160 15160 0
590 20250314 101900 68440160 15160 15170 15170 15160 23
591 20250314 101800 68091380 15180 15150 15230 15150 267
592 20250314 101700 64038890 15150 15150 15190 15150 319
593 20250314 101600 59200760 15140 15130 15140 15130 297
594 20250314 101500 54705720 15120 15120 15120 15120 0
595 20250314 101400 54705720 15120 15120 15120 15120 23
596 20250314 101300 54357960 15140 15140 15140 15140 0
597 20250314 101200 54357960 15140 15120 15140 15120 116
598 20250314 101100 52603480 15130 15130 15130 15120 42
599 20250314 101000 51968420 15120 15130 15130 15120 54
600 20250314 100900 51151640 15120 15120 15120 15120 23
601 20250314 100800 50803880 15130 15130 15130 15130 51
602 20250314 100700 50032250 15130 15130 15130 15130 23
603 20250314 100600 49684260 15140 15140 15140 15140 20
604 20250314 100500 49381460 15130 15130 15130 15130 34
605 20250314 100400 48867040 15120 15120 15120 15120 23
606 20250314 100300 48519280 15120 15120 15120 15120 10
607 20250314 100200 48368080 15120 15120 15120 15120 23
608 20250314 100100 48020320 15120 15120 15120 15120 0
609 20250314 100000 48020320 15120 15120 15130 15120 33
610 20250314 095900 47521350 15130 15130 15130 15130 1
611 20250314 095800 47506220 15120 15120 15120 15120 0
612 20250314 095700 47506220 15120 15120 15120 15120 23
613 20250314 095600 47158460 15120 15120 15120 15120 0
614 20250314 095500 47158460 15120 15130 15130 15120 23
615 20250314 095400 46810670 15130 15130 15130 15130 79
616 20250314 095300 45615400 15110 15110 15110 15110 4
617 20250314 095200 45554960 15130 15130 15130 15130 19
618 20250314 095100 45267490 15130 15130 15130 15130 72
619 20250314 095000 44178130 15130 15130 15130 15130 36
620 20250314 094900 43633450 15130 15110 15130 15110 384
621 20250314 094800 37825510 15110 15110 15110 15110 23
622 20250314 094700 37477980 15120 15120 15120 15120 36
623 20250314 094600 36933660 15120 15120 15120 15120 0
624 20250314 094500 36933660 15120 15120 15120 15120 26
625 20250314 094400 36540540 15130 15170 15170 15130 1006
626 20250314 094300 21311220 15160 15180 15180 15160 58
627 20250314 094200 20431290 15180 15180 15180 15180 0
628 20250314 094100 20431290 15180 15180 15180 15160 364
629 20250314 094000 14906170 15180 15180 15180 15180 86
630 20250314 093900 13600690 15180 15180 15180 15180 0
631 20250314 093800 13600690 15180 15160 15180 15160 2
632 20250314 093700 13570350 15160 15160 15160 15160 0
633 20250314 093600 13570350 15160 15160 15160 15160 1
634 20250314 093500 13555190 15180 15180 15180 15180 0
635 20250314 093400 13555190 15180 15180 15180 15180 3
636 20250314 093300 13509650 15160 15160 15160 15160 3
637 20250314 093200 13464170 15190 15190 15190 15190 0
638 20250314 093100 13464170 15190 15160 15190 15160 10
639 20250314 093000 13312490 15180 15180 15180 15180 2
640 20250314 092900 13282130 15160 15160 15160 15160 17
641 20250314 092800 13024410 15170 15170 15170 15170 2
642 20250314 092700 12994070 15180 15180 15180 15180 1
643 20250314 092600 12978890 15160 15160 15160 15160 22
644 20250314 092500 12645370 15160 15160 15160 15160 0
645 20250314 092400 12645370 15160 15160 15160 15160 22
646 20250314 092300 12311850 15160 15160 15160 15160 0
647 20250314 092200 12311850 15160 15160 15160 15160 0
648 20250314 092100 12311850 15160 15160 15160 15160 22
649 20250314 092000 11978330 15150 15170 15170 15150 199
650 20250314 091900 8962910 15170 15170 15170 15170 17
651 20250314 091800 8705020 15170 15170 15170 15170 1
652 20250314 091700 8689850 15170 15170 15170 15170 1
653 20250314 091600 8674680 15160 15160 15160 15160 24
654 20250314 091500 8310840 15160 15160 15160 15160 1
655 20250314 091400 8295680 15160 15150 15160 15150 23
656 20250314 091300 7947220 15160 15160 15160 15160 0
657 20250314 091200 7947220 15160 15160 15160 15160 22
658 20250314 091100 7613700 15160 15160 15160 15160 2
659 20250314 091000 7583380 15160 15140 15180 15140 40
660 20250314 090900 6976800 15160 15140 15160 15140 23
661 20250314 090800 6628560 15220 15220 15220 15220 1
662 20250314 090700 6613340 15140 15140 15140 15140 22
663 20250314 090600 6280260 15230 15230 15230 15230 0
664 20250314 090500 6280260 15230 15230 15230 15230 0
665 20250314 090400 6280260 15230 15170 15230 15140 40
666 20250314 090300 5674060 15150 15150 15150 15150 0
667 20250314 090200 5674060 15150 15170 15170 15150 39
668 20250314 090100 5083130 15170 15240 15240 15170 11
669 20250314 090000 4915560 15200 15240 15240 15200 323