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

763
405100/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,214100,280089240,13160,13160,13160,13160,141
20250314,214000,280089240,13160,13160,13160,13160,0
20250314,213900,280089240,13160,13160,13160,13160,0
20250314,213800,280089240,13160,13160,13160,13160,0
20250314,213700,280089240,13160,13160,13160,13160,0
20250314,213600,280089240,13160,13160,13160,13160,0
20250314,213500,280089240,13160,13160,13160,13160,0
20250314,213400,280089240,13160,13160,13160,13160,0
20250314,213300,280089240,13160,13160,13160,13160,0
20250314,213200,280089240,13160,13160,13160,13160,0
20250314,213100,280089240,13160,13160,13160,13160,0
20250314,213000,280089240,13160,13160,13160,13160,0
20250314,212900,280089240,13160,13160,13160,13160,0
20250314,212800,280089240,13160,13160,13160,13160,0
20250314,212700,280089240,13160,13160,13160,13160,0
20250314,212600,280089240,13160,13160,13160,13160,0
20250314,212500,280089240,13160,13160,13160,13160,0
20250314,212400,280089240,13160,13160,13160,13160,0
20250314,212300,280089240,13160,13160,13160,13160,0
20250314,212200,280089240,13160,13160,13160,13160,0
20250314,212100,280089240,13160,13160,13160,13160,0
20250314,212000,280089240,13160,13160,13160,13160,0
20250314,211900,280089240,13160,13160,13160,13160,0
20250314,211800,280089240,13160,13160,13160,13160,0
20250314,211700,280089240,13160,13160,13160,13160,0
20250314,211600,280089240,13160,13160,13160,13160,0
20250314,211500,280089240,13160,13160,13160,13160,0
20250314,211400,280089240,13160,13160,13160,13160,0
20250314,211300,280089240,13160,13160,13160,13160,0
20250314,211200,280089240,13160,13160,13160,13160,0
20250314,211100,280089240,13160,13160,13160,13160,141
20250314,211000,280089240,13160,13160,13160,13160,0
20250314,210900,280089240,13160,13160,13160,13160,0
20250314,210800,280089240,13160,13160,13160,13160,0
20250314,210700,280089240,13160,13160,13160,13160,0
20250314,210600,280089240,13160,13160,13160,13160,0
20250314,210500,280089240,13160,13160,13160,13160,0
20250314,210400,280089240,13160,13160,13160,13160,0
20250314,210300,280089240,13160,13160,13160,13160,0
20250314,210200,280089240,13160,13160,13160,13160,0
20250314,210100,280089240,13160,13160,13160,13160,0
20250314,210000,280089240,13160,13160,13160,13160,0
20250314,205900,280089240,13160,13160,13160,13160,0
20250314,205800,280089240,13160,13160,13160,13160,0
20250314,205700,280089240,13160,13160,13160,13160,0
20250314,205600,280089240,13160,13160,13160,13160,0
20250314,205500,280089240,13160,13160,13160,13160,0
20250314,205400,280089240,13160,13160,13160,13160,0
20250314,205300,280089240,13160,13160,13160,13160,0
20250314,205200,280089240,13160,13160,13160,13160,0
20250314,205100,280089240,13160,13160,13160,13160,0
20250314,205000,280089240,13160,13160,13160,13160,0
20250314,204900,280089240,13160,13160,13160,13160,0
20250314,204800,280089240,13160,13160,13160,13160,0
20250314,204700,280089240,13160,13160,13160,13160,0
20250314,204600,280089240,13160,13160,13160,13160,0
20250314,204500,280089240,13160,13160,13160,13160,0
20250314,204400,280089240,13160,13160,13160,13160,0
20250314,204300,280089240,13160,13160,13160,13160,0
20250314,204200,280089240,13160,13160,13160,13160,0
20250314,204100,280089240,13160,13160,13160,13160,141
20250314,204000,280089240,13160,13160,13160,13160,0
20250314,203900,280089240,13160,13160,13160,13160,0
20250314,203800,280089240,13160,13160,13160,13160,0
20250314,203700,280089240,13160,13160,13160,13160,0
20250314,203600,280089240,13160,13160,13160,13160,0
20250314,203500,280089240,13160,13160,13160,13160,0
20250314,203400,280089240,13160,13160,13160,13160,0
20250314,203300,280089240,13160,13160,13160,13160,0
20250314,203200,280089240,13160,13160,13160,13160,0
20250314,203100,280089240,13160,13160,13160,13160,0
20250314,203000,280089240,13160,13160,13160,13160,0
20250314,202900,280089240,13160,13160,13160,13160,0
20250314,202800,280089240,13160,13160,13160,13160,0
20250314,202700,280089240,13160,13160,13160,13160,0
20250314,202600,280089240,13160,13160,13160,13160,0
20250314,202500,280089240,13160,13160,13160,13160,0
20250314,202400,280089240,13160,13160,13160,13160,0
20250314,202300,280089240,13160,13160,13160,13160,0
20250314,202200,280089240,13160,13160,13160,13160,0
20250314,202100,280089240,13160,13160,13160,13160,0
20250314,202000,280089240,13160,13160,13160,13160,0
20250314,201900,280089240,13160,13160,13160,13160,0
20250314,201800,280089240,13160,13160,13160,13160,0
20250314,201700,280089240,13160,13160,13160,13160,0
20250314,201600,280089240,13160,13160,13160,13160,0
20250314,201500,280089240,13160,13160,13160,13160,0
20250314,201400,280089240,13160,13160,13160,13160,0
20250314,201300,280089240,13160,13160,13160,13160,0
20250314,201200,280089240,13160,13160,13160,13160,0
20250314,201100,280089240,13160,13160,13160,13160,141
20250314,201000,280089240,13160,13160,13160,13160,0
20250314,200900,280089240,13160,13160,13160,13160,0
20250314,200800,280089240,13160,13160,13160,13160,0
20250314,200700,280089240,13160,13160,13160,13160,0
20250314,200600,280089240,13160,13160,13160,13160,0
20250314,200500,280089240,13160,13160,13160,13160,0
20250314,200400,280089240,13160,13160,13160,13160,0
20250314,200300,280089240,13160,13160,13160,13160,0
20250314,200200,280089240,13160,13160,13160,13160,0
20250314,200100,280089240,13160,13160,13160,13160,0
20250314,200000,280089240,13160,13160,13160,13160,0
20250314,195900,280089240,13160,13160,13160,13160,0
20250314,195800,280089240,13160,13160,13160,13160,0
20250314,195700,280089240,13160,13160,13160,13160,0
20250314,195600,280089240,13160,13160,13160,13160,0
20250314,195500,280089240,13160,13160,13160,13160,0
20250314,195400,280089240,13160,13160,13160,13160,0
20250314,195300,280089240,13160,13160,13160,13160,0
20250314,195200,280089240,13160,13160,13160,13160,0
20250314,195100,280089240,13160,13160,13160,13160,0
20250314,195000,280089240,13160,13160,13160,13160,0
20250314,194900,280089240,13160,13160,13160,13160,0
20250314,194800,280089240,13160,13160,13160,13160,0
20250314,194700,280089240,13160,13160,13160,13160,0
20250314,194600,280089240,13160,13160,13160,13160,0
20250314,194500,280089240,13160,13160,13160,13160,0
20250314,194400,280089240,13160,13160,13160,13160,0
20250314,194300,280089240,13160,13160,13160,13160,0
20250314,194200,280089240,13160,13160,13160,13160,0
20250314,194100,280089240,13160,13160,13160,13160,141
20250314,194000,280089240,13160,13160,13160,13160,0
20250314,193900,280089240,13160,13160,13160,13160,0
20250314,193800,280089240,13160,13160,13160,13160,0
20250314,193700,280089240,13160,13160,13160,13160,0
20250314,193600,280089240,13160,13160,13160,13160,0
20250314,193500,280089240,13160,13160,13160,13160,0
20250314,193400,280089240,13160,13160,13160,13160,0
20250314,193300,280089240,13160,13160,13160,13160,0
20250314,193200,280089240,13160,13160,13160,13160,0
20250314,193100,280089240,13160,13160,13160,13160,0
20250314,193000,280089240,13160,13160,13160,13160,0
20250314,192900,280089240,13160,13160,13160,13160,0
20250314,192800,280089240,13160,13160,13160,13160,0
20250314,192700,280089240,13160,13160,13160,13160,0
20250314,192600,280089240,13160,13160,13160,13160,0
20250314,192500,280089240,13160,13160,13160,13160,0
20250314,192400,280089240,13160,13160,13160,13160,0
20250314,192300,280089240,13160,13160,13160,13160,0
20250314,192200,280089240,13160,13160,13160,13160,0
20250314,192100,280089240,13160,13160,13160,13160,0
20250314,192000,280089240,13160,13160,13160,13160,0
20250314,191900,280089240,13160,13160,13160,13160,0
20250314,191800,280089240,13160,13160,13160,13160,0
20250314,191700,280089240,13160,13160,13160,13160,0
20250314,191600,280089240,13160,13160,13160,13160,0
20250314,191500,280089240,13160,13160,13160,13160,0
20250314,191400,280089240,13160,13160,13160,13160,0
20250314,191300,280089240,13160,13160,13160,13160,0
20250314,191200,280089240,13160,13160,13160,13160,0
20250314,191100,280089240,13160,13160,13160,13160,141
20250314,191000,280089240,13160,13160,13160,13160,0
20250314,190900,280089240,13160,13160,13160,13160,0
20250314,190800,280089240,13160,13160,13160,13160,0
20250314,190700,280089240,13160,13160,13160,13160,0
20250314,190600,280089240,13160,13160,13160,13160,0
20250314,190500,280089240,13160,13160,13160,13160,0
20250314,190400,280089240,13160,13160,13160,13160,0
20250314,190300,280089240,13160,13160,13160,13160,0
20250314,190200,280089240,13160,13160,13160,13160,0
20250314,190100,280089240,13160,13160,13160,13160,0
20250314,190000,280089240,13160,13160,13160,13160,0
20250314,185900,280089240,13160,13160,13160,13160,0
20250314,185800,280089240,13160,13160,13160,13160,0
20250314,185700,280089240,13160,13160,13160,13160,0
20250314,185600,280089240,13160,13160,13160,13160,0
20250314,185500,280089240,13160,13160,13160,13160,0
20250314,185400,280089240,13160,13160,13160,13160,0
20250314,185300,280089240,13160,13160,13160,13160,0
20250314,185200,280089240,13160,13160,13160,13160,0
20250314,185100,280089240,13160,13160,13160,13160,0
20250314,185000,280089240,13160,13160,13160,13160,0
20250314,184900,280089240,13160,13160,13160,13160,0
20250314,184800,280089240,13160,13160,13160,13160,0
20250314,184700,280089240,13160,13160,13160,13160,0
20250314,184600,280089240,13160,13160,13160,13160,0
20250314,184500,280089240,13160,13160,13160,13160,0
20250314,184400,280089240,13160,13160,13160,13160,0
20250314,184300,280089240,13160,13160,13160,13160,0
20250314,184200,280089240,13160,13160,13160,13160,0
20250314,184100,280089240,13160,13160,13160,13160,141
20250314,184000,280089240,13160,13160,13160,13160,0
20250314,183900,280089240,13160,13160,13160,13160,0
20250314,183800,280089240,13160,13160,13160,13160,0
20250314,183700,280089240,13160,13160,13160,13160,0
20250314,183600,280089240,13160,13160,13160,13160,0
20250314,183500,280089240,13160,13160,13160,13160,0
20250314,183400,280089240,13160,13160,13160,13160,0
20250314,183300,280089240,13160,13160,13160,13160,0
20250314,183200,280089240,13160,13160,13160,13160,0
20250314,183100,280089240,13160,13160,13160,13160,0
20250314,183000,280089240,13160,13160,13160,13160,0
20250314,182900,280089240,13160,13160,13160,13160,0
20250314,182800,280089240,13160,13160,13160,13160,0
20250314,182700,280089240,13160,13160,13160,13160,0
20250314,182600,280089240,13160,13160,13160,13160,0
20250314,182500,280089240,13160,13160,13160,13160,0
20250314,182400,280089240,13160,13160,13160,13160,0
20250314,182300,280089240,13160,13160,13160,13160,0
20250314,182200,280089240,13160,13160,13160,13160,0
20250314,182100,280089240,13160,13160,13160,13160,0
20250314,182000,280089240,13160,13160,13160,13160,0
20250314,181900,280089240,13160,13160,13160,13160,0
20250314,181800,280089240,13160,13160,13160,13160,0
20250314,181700,280089240,13160,13160,13160,13160,0
20250314,181600,280089240,13160,13160,13160,13160,0
20250314,181500,280089240,13160,13160,13160,13160,0
20250314,181400,280089240,13160,13160,13160,13160,0
20250314,181300,280089240,13160,13160,13160,13160,0
20250314,181200,280089240,13160,13160,13160,13160,0
20250314,181100,280089240,13160,13160,13160,13160,141
20250314,181000,280089240,13160,13160,13160,13160,0
20250314,180900,280089240,13160,13160,13160,13160,0
20250314,180800,280089240,13160,13160,13160,13160,0
20250314,180700,280089240,13160,13160,13160,13160,0
20250314,180600,280089240,13160,13160,13160,13160,0
20250314,180500,280089240,13160,13160,13160,13160,0
20250314,180400,280089240,13160,13160,13160,13160,0
20250314,180300,280089240,13160,13160,13160,13160,0
20250314,180200,280089240,13160,13160,13160,13160,0
20250314,180100,280089240,13160,13160,13160,13160,0
20250314,180000,280089240,13160,13160,13160,13160,0
20250314,175900,280089240,13160,13160,13160,13160,0
20250314,175800,280089240,13160,13160,13160,13160,0
20250314,175700,280089240,13160,13160,13160,13160,0
20250314,175600,280089240,13160,13160,13160,13160,0
20250314,175500,280089240,13160,13160,13160,13160,0
20250314,175400,280089240,13160,13160,13160,13160,0
20250314,175300,280089240,13160,13160,13160,13160,0
20250314,175200,280089240,13160,13160,13160,13160,0
20250314,175100,280089240,13160,13160,13160,13160,0
20250314,175000,280089240,13160,13160,13160,13160,0
20250314,174900,280089240,13160,13160,13160,13160,0
20250314,174800,280089240,13160,13160,13160,13160,0
20250314,174700,280089240,13160,13160,13160,13160,0
20250314,174600,280089240,13160,13160,13160,13160,0
20250314,174500,280089240,13160,13160,13160,13160,0
20250314,174400,280089240,13160,13160,13160,13160,0
20250314,174300,280089240,13160,13160,13160,13160,0
20250314,174200,280089240,13160,13160,13160,13160,0
20250314,174100,280089240,13160,13160,13160,13160,141
20250314,174000,280089240,13160,13160,13160,13160,0
20250314,173900,280089240,13160,13160,13160,13160,0
20250314,173800,280089240,13160,13160,13160,13160,0
20250314,173700,280089240,13160,13160,13160,13160,0
20250314,173600,280089240,13160,13160,13160,13160,0
20250314,173500,280089240,13160,13160,13160,13160,0
20250314,173400,280089240,13160,13160,13160,13160,0
20250314,173300,280089240,13160,13160,13160,13160,0
20250314,173200,280089240,13160,13160,13160,13160,0
20250314,173100,280089240,13160,13160,13160,13160,0
20250314,173000,280089240,13160,13160,13160,13160,0
20250314,172900,280089240,13160,13160,13160,13160,0
20250314,172800,280089240,13160,13160,13160,13160,0
20250314,172700,280089240,13160,13160,13160,13160,0
20250314,172600,280089240,13160,13160,13160,13160,0
20250314,172500,280089240,13160,13160,13160,13160,0
20250314,172400,280089240,13160,13160,13160,13160,0
20250314,172300,280089240,13160,13160,13160,13160,0
20250314,172200,280089240,13160,13160,13160,13160,0
20250314,172100,280089240,13160,13160,13160,13160,0
20250314,172000,280089240,13160,13160,13160,13160,0
20250314,171900,280089240,13160,13160,13160,13160,0
20250314,171800,280089240,13160,13160,13160,13160,0
20250314,171700,280089240,13160,13160,13160,13160,0
20250314,171600,280089240,13160,13160,13160,13160,0
20250314,171500,280089240,13160,13160,13160,13160,0
20250314,171400,280089240,13160,13160,13160,13160,0
20250314,171300,280089240,13160,13160,13160,13160,0
20250314,171200,280089240,13160,13160,13160,13160,0
20250314,171100,280089240,13160,13160,13160,13160,141
20250314,171000,280089240,13160,13160,13160,13160,0
20250314,170900,280089240,13160,13160,13160,13160,0
20250314,170800,280089240,13160,13160,13160,13160,0
20250314,170700,280089240,13160,13160,13160,13160,0
20250314,170600,280089240,13160,13160,13160,13160,0
20250314,170500,280089240,13160,13160,13160,13160,0
20250314,170400,280089240,13160,13160,13160,13160,0
20250314,170300,280089240,13160,13160,13160,13160,0
20250314,170200,280089240,13160,13160,13160,13160,0
20250314,170100,280089240,13160,13160,13160,13160,0
20250314,170000,280089240,13160,13160,13160,13160,0
20250314,165900,280089240,13160,13160,13160,13160,0
20250314,165800,280089240,13160,13160,13160,13160,0
20250314,165700,280089240,13160,13160,13160,13160,0
20250314,165600,280089240,13160,13160,13160,13160,0
20250314,165500,280089240,13160,13160,13160,13160,0
20250314,165400,280089240,13160,13160,13160,13160,0
20250314,165300,280089240,13160,13160,13160,13160,0
20250314,165200,280089240,13160,13160,13160,13160,0
20250314,165100,280089240,13160,13160,13160,13160,0
20250314,165000,280089240,13160,13160,13160,13160,0
20250314,164900,280089240,13160,13160,13160,13160,0
20250314,164800,280089240,13160,13160,13160,13160,0
20250314,164700,280089240,13160,13160,13160,13160,0
20250314,164600,280089240,13160,13160,13160,13160,0
20250314,164500,280089240,13160,13160,13160,13160,0
20250314,164400,280089240,13160,13160,13160,13160,0
20250314,164300,280089240,13160,13160,13160,13160,0
20250314,164200,280089240,13160,13160,13160,13160,0
20250314,164100,280089240,13160,13160,13160,13160,141
20250314,164000,280089240,13160,13160,13160,13160,0
20250314,163900,280089240,13160,13160,13160,13160,0
20250314,163800,280089240,13160,13160,13160,13160,0
20250314,163700,280089240,13160,13160,13160,13160,0
20250314,163600,280089240,13160,13160,13160,13160,0
20250314,163500,280089240,13160,13160,13160,13160,0
20250314,163400,280089240,13160,13160,13160,13160,0
20250314,163300,280089240,13160,13160,13160,13160,0
20250314,163200,280089240,13160,13160,13160,13160,0
20250314,163100,280089240,13160,13160,13160,13160,0
20250314,163000,280089240,13160,13160,13160,13160,0
20250314,162900,280089240,13160,13160,13160,13160,0
20250314,162800,280089240,13160,13160,13160,13160,0
20250314,162700,280089240,13160,13160,13160,13160,0
20250314,162600,280089240,13160,13160,13160,13160,0
20250314,162500,280089240,13160,13160,13160,13160,0
20250314,162400,280089240,13160,13160,13160,13160,0
20250314,162300,280089240,13160,13160,13160,13160,0
20250314,162200,280089240,13160,13160,13160,13160,0
20250314,162100,280089240,13160,13160,13160,13160,0
20250314,162000,280089240,13160,13160,13160,13160,0
20250314,161900,280089240,13160,13160,13160,13160,0
20250314,161800,280089240,13160,13160,13160,13160,0
20250314,161700,280089240,13160,13160,13160,13160,0
20250314,161600,280089240,13160,13160,13160,13160,0
20250314,161500,280089240,13160,13160,13160,13160,0
20250314,161400,280089240,13160,13160,13160,13160,0
20250314,161300,280089240,13160,13160,13160,13160,0
20250314,161200,280089240,13160,13160,13160,13160,0
20250314,161100,280089240,13160,13160,13160,13160,141
20250314,161000,280089240,13160,13160,13160,13160,0
20250314,160900,280089240,13160,13160,13160,13160,0
20250314,160800,280089240,13160,13160,13160,13160,0
20250314,160700,280089240,13160,13160,13160,13160,0
20250314,160600,280089240,13160,13160,13160,13160,0
20250314,160500,280089240,13160,13160,13160,13160,0
20250314,160400,280089240,13160,13160,13160,13160,0
20250314,160300,280089240,13160,13160,13160,13160,0
20250314,160200,280089240,13160,13160,13160,13160,0
20250314,160100,280089240,13160,13160,13160,13160,0
20250314,160000,280089240,13160,13160,13160,13160,0
20250314,155900,280089240,13160,13160,13160,13160,0
20250314,155800,280089240,13160,13160,13160,13160,0
20250314,155700,280089240,13160,13160,13160,13160,0
20250314,155600,280089240,13160,13160,13160,13160,0
20250314,155500,280089240,13160,13160,13160,13160,0
20250314,155400,280089240,13160,13160,13160,13160,0
20250314,155300,280089240,13160,13160,13160,13160,0
20250314,155200,280089240,13160,13160,13160,13160,0
20250314,155100,280089240,13160,13160,13160,13160,0
20250314,155000,280089240,13160,13160,13160,13160,0
20250314,154900,280089240,13160,13160,13160,13160,0
20250314,154800,280089240,13160,13160,13160,13160,0
20250314,154700,280089240,13160,13160,13160,13160,0
20250314,154600,280089240,13160,13160,13160,13160,0
20250314,154500,280089240,13160,13160,13160,13160,0
20250314,154400,280089240,13160,13160,13160,13160,0
20250314,154300,280089240,13160,13160,13160,13160,0
20250314,154200,280089240,13160,13160,13160,13160,0
20250314,154100,280089240,13160,13160,13160,13160,141
20250314,154000,280089240,13160,13160,13160,13160,0
20250314,153900,280089240,13160,13160,13160,13160,0
20250314,153800,280089240,13160,13160,13160,13160,0
20250314,153700,280089240,13160,13160,13160,13160,0
20250314,153600,280089240,13160,13160,13160,13160,0
20250314,153500,280089240,13160,13160,13160,13160,0
20250314,153400,280089240,13160,13160,13160,13160,0
20250314,153300,280089240,13160,13160,13160,13160,0
20250314,153200,280089240,13160,13160,13160,13160,0
20250314,153100,280089240,13160,13160,13160,13160,0
20250314,153000,280089240,13160,13160,13160,13160,141
20250314,152900,278233680,13160,13160,13160,13160,0
20250314,152800,278233680,13160,13160,13160,13160,0
20250314,152700,278233680,13160,13160,13160,13160,0
20250314,152600,278233680,13160,13160,13160,13160,0
20250314,152500,278233680,13160,13160,13160,13160,0
20250314,152400,278233680,13160,13160,13160,13160,0
20250314,152300,278233680,13160,13160,13160,13160,0
20250314,152200,278233680,13160,13160,13160,13160,0
20250314,152100,278233680,13160,13160,13160,13160,0
20250314,152000,278233680,13160,13160,13160,13160,0
20250314,151900,278233680,13160,13160,13160,13160,29
20250314,151800,277852040,13160,13200,13200,13160,73
20250314,151700,276891160,13210,13210,13210,13210,0
20250314,151600,276891160,13210,13210,13210,13210,0
20250314,151500,276891160,13210,13210,13210,13210,45
20250314,151400,276296710,13210,13210,13210,13210,55
20250314,151300,275570160,13200,13200,13200,13200,28
20250314,151200,275200560,13220,13220,13220,13220,0
20250314,151100,275200560,13220,13220,13220,13220,0
20250314,151000,275200560,13220,13220,13220,13220,0
20250314,150900,275200560,13220,13220,13220,13220,137
20250314,150800,273389420,13220,13220,13220,13220,5
20250314,150700,273323320,13220,13210,13220,13210,180
20250314,150600,270944150,13180,13180,13180,13180,0
20250314,150500,270944150,13180,13180,13180,13180,0
20250314,150400,270944150,13180,13180,13180,13180,0
20250314,150300,270944150,13180,13180,13180,13180,0
20250314,150200,270944150,13180,13180,13180,13180,0
20250314,150100,270944150,13180,13180,13180,13180,0
20250314,150000,270944150,13180,13200,13220,13180,999
20250314,145900,257764090,13200,13200,13200,13190,12
20250314,145800,257605780,13180,13180,13180,13180,4
20250314,145700,257553060,13200,13200,13200,13200,0
20250314,145600,257553060,13200,13200,13200,13200,0
20250314,145500,257553060,13200,13190,13200,13190,66
20250314,145400,256682320,13180,13180,13180,13180,8
20250314,145300,256576880,13180,13180,13180,13180,0
20250314,145200,256576880,13180,13180,13180,13180,6
20250314,145100,256497800,13180,13180,13190,13180,37
20250314,145000,256010120,13180,13180,13180,13180,0
20250314,144900,256010120,13180,13190,13190,13180,7
20250314,144800,255917850,13180,13180,13180,13180,5
20250314,144700,255851950,13190,13190,13190,13190,0
20250314,144600,255851950,13190,13190,13190,13190,9
20250314,144500,255733240,13190,13190,13200,13190,134
20250314,144400,253965480,13190,13190,13190,13190,4
20250314,144300,253912720,13190,13190,13190,13190,4
20250314,144200,253859960,13190,13190,13190,13190,5
20250314,144100,253794010,13220,13220,13220,13220,0
20250314,144000,253794010,13220,13220,13220,13220,0
20250314,143900,253794010,13220,13220,13220,13220,1
20250314,143800,253780790,13220,13220,13220,13220,11
20250314,143700,253635370,13210,13190,13210,13190,585
20250314,143600,245918920,13210,13180,13210,13180,11
20250314,143500,245773790,13230,13230,13230,13230,0
20250314,143400,245773790,13230,13230,13230,13230,0
20250314,143300,245773790,13230,13230,13230,13230,0
20250314,143200,245773790,13230,13230,13230,13230,1
20250314,143100,245760560,13230,13230,13230,13230,0
20250314,143000,245760560,13230,13230,13230,13230,1
20250314,142900,245747330,13230,13230,13230,13230,0
20250314,142800,245747330,13230,13150,13230,13150,315
20250314,142700,241583650,13150,13150,13150,13150,5
20250314,142600,241517900,13150,13150,13150,13150,6
20250314,142500,241439000,13150,13150,13150,13150,0
20250314,142400,241439000,13150,13150,13150,13150,7
20250314,142300,241346950,13150,13150,13150,13150,6
20250314,142200,241268050,13150,13150,13150,13150,3
20250314,142100,241228600,13150,13150,13150,13150,6
20250314,142000,241149700,13150,13150,13150,13150,8
20250314,141900,241044500,13220,13220,13220,13220,0
20250314,141800,241044500,13220,13220,13220,13220,0
20250314,141700,241044500,13220,13220,13220,13220,0
20250314,141600,241044500,13220,13220,13220,13220,0
20250314,141500,241044500,13220,13220,13220,13220,0
20250314,141400,241044500,13220,13220,13220,13220,0
20250314,141300,241044500,13220,13220,13220,13220,0
20250314,141200,241044500,13220,13190,13220,13190,88
20250314,141100,239883390,13190,13190,13190,13190,0
20250314,141000,239883390,13190,13190,13190,13190,14
20250314,140900,239698730,13190,13190,13190,13190,0
20250314,140800,239698730,13190,13190,13190,13190,0
20250314,140700,239698730,13190,13190,13190,13190,0
20250314,140600,239698730,13190,13190,13190,13190,0
20250314,140500,239698730,13190,13190,13190,13190,407
20250314,140400,234330400,13180,13190,13190,13180,439
20250314,140300,228544110,13190,13190,13190,13190,0
20250314,140200,228544110,13190,13190,13190,13190,0
20250314,140100,228544110,13190,13190,13190,13190,0
20250314,140000,228544110,13190,13190,13190,13190,1
20250314,135900,228530920,13190,13190,13190,13190,0
20250314,135800,228530920,13190,13150,13190,13150,68
20250314,135700,227635520,13150,13150,13150,13150,5
20250314,135600,227569770,13150,13170,13170,13150,99
20250314,135500,226267860,13220,13220,13220,13220,0
20250314,135400,226267860,13220,13220,13220,13220,0
20250314,135300,226267860,13220,13220,13220,13220,0
20250314,135200,226267860,13220,13220,13220,13220,0
20250314,135100,226267860,13220,13220,13220,13220,0
20250314,135000,226267860,13220,13160,13220,13160,259
20250314,134900,222848420,13150,13140,13150,13140,34
20250314,134800,222401530,13170,13170,13170,13170,0
20250314,134700,222401530,13170,13170,13170,13170,0
20250314,134600,222401530,13170,13170,13170,13170,0
20250314,134500,222401530,13170,13160,13170,13160,23
20250314,134400,222098720,13200,13200,13200,13200,0
20250314,134300,222098720,13200,13200,13200,13200,0
20250314,134200,222098720,13200,13200,13200,13200,0
20250314,134100,222098720,13200,13190,13200,13060,1252
20250314,134000,205710390,13150,13210,13230,13100,901
20250314,133900,193878220,13160,13160,13160,13160,0
20250314,133800,193878220,13160,13160,13160,13160,0
20250314,133700,193878220,13160,13160,13160,13160,0
20250314,133600,193878220,13160,13160,13160,13160,0
20250314,133500,193878220,13160,13210,13220,13160,114
20250314,133400,192376580,13190,13190,13190,13190,0
20250314,133300,192376580,13190,13190,13190,13190,0
20250314,133200,192376580,13190,13260,13280,13190,712
20250314,133100,182928550,13190,13190,13190,13190,0
20250314,133000,182928550,13190,13190,13190,13190,0
20250314,132900,182928550,13190,13200,13200,13190,133
20250314,132800,181173850,13200,13200,13200,13200,0
20250314,132700,181173850,13200,13200,13200,13200,0
20250314,132600,181173850,13200,13200,13200,13200,15
20250314,132500,180975850,13230,13200,13230,13200,22
20250314,132400,180685420,13230,13230,13230,13230,0
20250314,132300,180685420,13230,13230,13230,13230,15
20250314,132200,180486970,13200,13200,13200,13200,0
20250314,132100,180486970,13200,13200,13200,13200,1
20250314,132000,180473770,13200,13200,13200,13200,0
20250314,131900,180473770,13200,13200,13200,13200,0
20250314,131800,180473770,13200,13200,13200,13200,0
20250314,131700,180473770,13200,13200,13200,13200,0
20250314,131600,180473770,13200,13200,13200,13200,0
20250314,131500,180473770,13200,13200,13200,13200,0
20250314,131400,180473770,13200,13200,13200,13200,82
20250314,131300,179391370,13200,13260,13260,13200,42
20250314,131200,178835050,13260,13260,13260,13260,3
20250314,131100,178795270,13260,13260,13260,13260,0
20250314,131000,178795270,13260,13260,13260,13260,0
20250314,130900,178795270,13260,13260,13260,13260,0
20250314,130800,178795270,13260,13260,13260,13260,0
20250314,130700,178795270,13260,13260,13260,13260,0
20250314,130600,178795270,13260,13260,13260,13260,0
20250314,130500,178795270,13260,13260,13260,13260,0
20250314,130400,178795270,13260,13260,13260,13260,8
20250314,130300,178689190,13260,13260,13260,13260,0
20250314,130200,178689190,13260,13260,13260,13260,0
20250314,130100,178689190,13260,13260,13260,13260,0
20250314,130000,178689190,13260,13260,13260,13260,0
20250314,125900,178689190,13260,13260,13260,13260,5
20250314,125800,178622890,13270,13270,13270,13270,0
20250314,125700,178622890,13270,13270,13270,13270,0
20250314,125600,178622890,13270,13270,13270,13270,0
20250314,125500,178622890,13270,13270,13270,13270,5
20250314,125400,178556540,13270,13270,13270,13270,0
20250314,125300,178556540,13270,13270,13270,13270,0
20250314,125200,178556540,13270,13270,13270,13270,0
20250314,125100,178556540,13270,13270,13270,13270,0
20250314,125000,178556540,13270,13260,13270,13260,12
20250314,124900,178397310,13270,13270,13270,13270,0
20250314,124800,178397310,13270,13270,13270,13270,0
20250314,124700,178397310,13270,13270,13270,13270,0
20250314,124600,178397310,13270,13270,13270,13270,0
20250314,124500,178397310,13270,13270,13270,13270,0
20250314,124400,178397310,13270,13270,13270,13270,1
20250314,124300,178384040,13190,13190,13190,13190,0
20250314,124200,178384040,13190,13190,13190,13190,0
20250314,124100,178384040,13190,13190,13190,13190,0
20250314,124000,178384040,13190,13190,13190,13190,0
20250314,123900,178384040,13190,13190,13190,13190,0
20250314,123800,178384040,13190,13190,13190,13190,0
20250314,123700,178384040,13190,13190,13190,13190,0
20250314,123600,178384040,13190,13190,13190,13190,7
20250314,123500,178291710,13170,13170,13170,13170,0
20250314,123400,178291710,13170,13170,13170,13170,0
20250314,123300,178291710,13170,13180,13180,13170,136
20250314,123200,176499330,13180,13270,13270,13180,139
20250314,123100,174662400,13220,13220,13220,13220,0
20250314,123000,174662400,13220,13220,13220,13220,0
20250314,122900,174662400,13220,13220,13220,13220,0
20250314,122800,174662400,13220,13220,13220,13220,0
20250314,122700,174662400,13220,13220,13220,13220,0
20250314,122600,174662400,13220,13220,13220,13220,0
20250314,122500,174662400,13220,13250,13250,13200,81
20250314,122400,173592610,13270,13280,13280,13270,8
20250314,122300,173486400,13280,13280,13280,13280,0
20250314,122200,173486400,13280,13280,13280,13280,0
20250314,122100,173486400,13280,13280,13280,13280,0
20250314,122000,173486400,13280,13280,13280,13280,2
20250314,121900,173459840,13280,13280,13280,13280,0
20250314,121800,173459840,13280,13280,13280,13280,2
20250314,121700,173433280,13280,13280,13280,13280,2
20250314,121600,173406720,13270,13270,13270,13270,0
20250314,121500,173406720,13270,13270,13270,13270,0
20250314,121400,173406720,13270,13270,13270,13270,0
20250314,121300,173406720,13270,13270,13270,13270,0
20250314,121200,173406720,13270,13270,13270,13260,30
20250314,121100,173008820,13290,13290,13290,13290,0
20250314,121000,173008820,13290,13290,13290,13290,5
20250314,120900,172942370,13270,13270,13270,13270,0
20250314,120800,172942370,13270,13270,13270,13270,0
20250314,120700,172942370,13270,13270,13270,13270,0
20250314,120600,172942370,13270,13280,13280,13270,29
20250314,120500,172557260,13290,13290,13290,13290,0
20250314,120400,172557260,13290,13290,13290,13290,0
20250314,120300,172557260,13290,13290,13290,13290,0
20250314,120200,172557260,13290,13290,13290,13290,0
20250314,120100,172557260,13290,13290,13290,13290,2
20250314,120000,172530680,13310,13310,13310,13310,0
20250314,115900,172530680,13310,13310,13310,13310,0
20250314,115800,172530680,13310,13310,13310,13310,2
20250314,115700,172504060,13310,13300,13310,13300,2
20250314,115600,172477450,13300,13300,13300,13300,0
20250314,115500,172477450,13300,13300,13300,13300,0
20250314,115400,172477450,13300,13300,13300,13300,15
20250314,115300,172277950,13300,13300,13300,13300,60
20250314,115200,171479950,13310,13310,13310,13310,0
20250314,115100,171479950,13310,13310,13310,13310,15
20250314,115000,171280300,13310,13310,13310,13310,17
20250314,114900,171054030,13310,13280,13310,13280,900
20250314,114800,159087800,13280,13280,13280,13280,0
20250314,114700,159087800,13280,13280,13280,13280,50
20250314,114600,158423800,13270,13270,13270,13270,50
20250314,114500,157760300,13270,13270,13270,13270,11
20250314,114400,157614330,13270,13240,13270,13240,1307
20250314,114300,140299140,13240,13240,13240,13240,27
20250314,114200,139941660,13240,13230,13240,13230,236
20250314,114100,136818060,13220,13220,13220,13220,0
20250314,114000,136818060,13220,13220,13220,13220,81
20250314,113900,135747240,13210,13210,13210,13210,76
20250314,113800,134743280,13210,13210,13210,13210,0
20250314,113700,134743280,13210,13210,13210,13210,0
20250314,113600,134743280,13210,13210,13210,13210,0
20250314,113500,134743280,13210,13210,13210,13210,0
20250314,113400,134743280,13210,13210,13210,13210,0
20250314,113300,134743280,13210,13210,13210,13210,88
20250314,113200,133580800,13210,13210,13210,13210,0
20250314,113100,133580800,13210,13210,13210,13210,0
20250314,113000,133580800,13210,13210,13210,13210,0
20250314,112900,133580800,13210,13200,13210,13200,170
20250314,112800,131335300,13210,13210,13210,13210,0
20250314,112700,131335300,13210,13210,13210,13210,0
20250314,112600,131335300,13210,13210,13210,13210,0
20250314,112500,131335300,13210,13210,13210,13210,0
20250314,112400,131335300,13210,13210,13210,13210,0
20250314,112300,131335300,13210,13210,13210,13210,0
20250314,112200,131335300,13210,13190,13210,13150,755
20250314,112100,121365020,13190,13190,13190,13190,0
20250314,112000,121365020,13190,13190,13190,13190,0
20250314,111900,121365020,13190,13190,13190,13190,34
20250314,111800,120916560,13190,13180,13190,13180,300
20250314,111700,116961200,13180,13180,13180,13180,0
20250314,111600,116961200,13180,13180,13180,13180,0
20250314,111500,116961200,13180,13180,13180,13180,0
20250314,111400,116961200,13180,13180,13180,13180,0
20250314,111300,116961200,13180,13180,13180,13180,0
20250314,111200,116961200,13180,13180,13180,13180,0
20250314,111100,116961200,13180,13180,13180,13180,0
20250314,111000,116961200,13180,13180,13180,13180,0
20250314,110900,116961200,13180,13180,13180,13180,0
20250314,110800,116961200,13180,13180,13180,13180,0
20250314,110700,116961200,13180,13180,13180,13180,0
20250314,110600,116961200,13180,13180,13180,13180,150
20250314,110500,114984200,13180,13180,13180,13180,0
20250314,110400,114984200,13180,13180,13180,13180,0
20250314,110300,114984200,13180,13160,13180,13160,330
20250314,110200,110638680,13160,13160,13160,13160,0
20250314,110100,110638680,13160,13160,13160,13160,0
20250314,110000,110638680,13160,13160,13160,13160,0
20250314,105900,110638680,13160,13160,13160,13160,0
20250314,105800,110638680,13160,13160,13160,13160,2
20250314,105700,110612360,13160,13150,13160,13150,320
20250314,105600,106402930,13150,13090,13150,13090,264
20250314,105500,102936050,13090,13090,13090,13090,0
20250314,105400,102936050,13090,13090,13090,13090,0
20250314,105300,102936050,13090,13090,13090,13090,0
20250314,105200,102936050,13090,13090,13090,13090,0
20250314,105100,102936050,13090,13090,13090,13090,0
20250314,105000,102936050,13090,13090,13090,13090,0
20250314,104900,102936050,13090,13090,13090,13090,1
20250314,104800,102922960,13020,13020,13020,13020,0
20250314,104700,102922960,13020,13020,13020,13020,0
20250314,104600,102922960,13020,13020,13020,13020,0
20250314,104500,102922960,13020,13020,13020,13020,0
20250314,104400,102922960,13020,13020,13020,13020,0
20250314,104300,102922960,13020,13020,13020,13020,0
20250314,104200,102922960,13020,13020,13020,13020,0
20250314,104100,102922960,13020,13050,13050,13020,200
20250314,104000,100317770,13020,13020,13020,13020,0
20250314,103900,100317770,13020,13020,13020,13020,0
20250314,103800,100317770,13020,13020,13020,13020,0
20250314,103700,100317770,13020,13020,13020,13020,0
20250314,103600,100317770,13020,13020,13020,13020,0
20250314,103500,100317770,13020,13020,13020,13020,0
20250314,103400,100317770,13020,13070,13070,13020,119
20250314,103300,98766780,13080,13080,13080,13080,0
20250314,103200,98766780,13080,13090,13090,13080,215
20250314,103100,95954430,13150,13150,13150,13150,0
20250314,103000,95954430,13150,13150,13150,13150,0
20250314,102900,95954430,13150,13150,13150,13150,0
20250314,102800,95954430,13150,13150,13150,13150,0
20250314,102700,95954430,13150,13150,13150,13150,1
20250314,102600,95941280,13080,13080,13080,13080,0
20250314,102500,95941280,13080,13080,13080,13080,40
20250314,102400,95418080,13080,13080,13080,13080,0
20250314,102300,95418080,13080,13080,13080,13080,0
20250314,102200,95418080,13080,13080,13080,13080,0
20250314,102100,95418080,13080,13080,13080,13080,5
20250314,102000,95352680,13080,13080,13080,13080,18
20250314,101900,95117240,13090,13090,13090,13090,0
20250314,101800,95117240,13090,13100,13100,13090,477
20250314,101700,88870100,13110,13110,13110,13110,100
20250314,101600,87559100,13160,13160,13160,13160,0
20250314,101500,87559100,13160,13160,13160,13160,1
20250314,101400,87545940,13160,13160,13160,13160,2
20250314,101300,87519620,13160,13160,13160,13160,8
20250314,101200,87414340,13110,13110,13110,13110,0
20250314,101100,87414340,13110,13110,13110,13110,0
20250314,101000,87414340,13110,13110,13110,13110,663
20250314,100900,78722410,13170,13170,13170,13170,1
20250314,100800,78709240,13170,13170,13170,13170,0
20250314,100700,78709240,13170,13170,13170,13170,4
20250314,100600,78656560,13160,13160,13160,13160,0
20250314,100500,78656560,13160,13160,13160,13160,0
20250314,100400,78656560,13160,13160,13160,13160,0
20250314,100300,78656560,13160,13160,13160,13160,150
20250314,100200,76682560,13160,13160,13160,13160,2
20250314,100100,76656240,13160,13160,13160,13160,3
20250314,100000,76616760,13160,13120,13160,13120,101
20250314,095900,75291600,13110,13110,13110,13110,0
20250314,095800,75291600,13110,13110,13110,13110,30
20250314,095700,74898300,13160,13160,13160,13160,0
20250314,095600,74898300,13160,13160,13160,13160,1
20250314,095500,74885140,13160,13160,13160,13160,0
20250314,095400,74885140,13160,13150,13160,13150,1792
20250314,095300,51318510,13150,13120,13150,13120,520
20250314,095200,44481110,13120,13120,13120,13120,41
20250314,095100,43943190,13120,13120,13120,13120,0
20250314,095000,43943190,13120,13120,13120,13120,31
20250314,094900,43536470,13150,13150,13150,13150,0
20250314,094800,43536470,13150,13150,13150,13150,130
20250314,094700,41826970,13140,13140,13140,13140,84
20250314,094600,40723210,13140,13140,13140,13140,0
20250314,094500,40723210,13140,13140,13140,13140,3
20250314,094400,40683790,13100,13100,13100,13100,0
20250314,094300,40683790,13100,13110,13110,13100,34
20250314,094200,40238190,13110,13110,13110,13110,70
20250314,094100,39320490,13110,13110,13110,13110,0
20250314,094000,39320490,13110,13110,13110,13110,0
20250314,093900,39320490,13110,13110,13110,13100,61
20250314,093800,38520890,13110,13110,13110,13110,0
20250314,093700,38520890,13110,13110,13110,13110,1
20250314,093600,38507780,13110,13110,13110,13110,12
20250314,093500,38350460,13150,13150,13150,13150,0
20250314,093400,38350460,13150,13150,13150,13150,0
20250314,093300,38350460,13150,13150,13150,13150,0
20250314,093200,38350460,13150,13150,13150,13150,0
20250314,093100,38350460,13150,13150,13150,13150,140
20250314,093000,36509460,13140,13130,13140,13130,121
20250314,092900,34919720,13130,13130,13130,13130,0
20250314,092800,34919720,13130,13130,13130,13130,0
20250314,092700,34919720,13130,13100,13130,13100,38
20250314,092600,34421530,13140,13140,13140,13140,0
20250314,092500,34421530,13140,13130,13140,13130,116
20250314,092400,32898400,13080,13090,13090,13080,569
20250314,092300,25455580,13090,13090,13090,13090,16
20250314,092200,25246140,13090,13120,13120,13090,52
20250314,092100,24564560,13120,13080,13120,13080,251
20250314,092000,21276670,13080,13070,13080,13070,191
20250314,091900,18779390,13070,13030,13070,13030,347
20250314,091800,14250380,13030,13030,13030,13030,0
20250314,091700,14250380,13030,13030,13030,13030,94
20250314,091600,13025560,13030,13030,13030,13030,1
20250314,091500,13012530,13020,13020,13020,13020,0
20250314,091400,13012530,13020,13020,13020,13020,42
20250314,091300,12465690,13010,12990,13010,12990,57
20250314,091200,11724660,13000,13000,13000,13000,0
20250314,091100,11724660,13000,13000,13000,13000,0
20250314,091000,11724660,13000,13000,13000,13000,0
20250314,090900,11724660,13000,13000,13000,13000,0
20250314,090800,11724660,13000,13010,13010,13000,12
20250314,090700,11568650,13020,13020,13020,13020,0
20250314,090600,11568650,13020,13020,13020,13020,0
20250314,090500,11568650,13020,13020,13020,13020,0
20250314,090400,11568650,13020,13020,13020,13020,0
20250314,090300,11568650,13020,12950,13020,12950,168
20250314,090200,9385970,12950,12850,12950,12850,278
20250314,090100,5795270,12840,12840,12840,12840,0
20250314,090000,5795270,12840,12820,12840,12820,448
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 214100 280089240 13160 13160 13160 13160 141
3 20250314 214000 280089240 13160 13160 13160 13160 0
4 20250314 213900 280089240 13160 13160 13160 13160 0
5 20250314 213800 280089240 13160 13160 13160 13160 0
6 20250314 213700 280089240 13160 13160 13160 13160 0
7 20250314 213600 280089240 13160 13160 13160 13160 0
8 20250314 213500 280089240 13160 13160 13160 13160 0
9 20250314 213400 280089240 13160 13160 13160 13160 0
10 20250314 213300 280089240 13160 13160 13160 13160 0
11 20250314 213200 280089240 13160 13160 13160 13160 0
12 20250314 213100 280089240 13160 13160 13160 13160 0
13 20250314 213000 280089240 13160 13160 13160 13160 0
14 20250314 212900 280089240 13160 13160 13160 13160 0
15 20250314 212800 280089240 13160 13160 13160 13160 0
16 20250314 212700 280089240 13160 13160 13160 13160 0
17 20250314 212600 280089240 13160 13160 13160 13160 0
18 20250314 212500 280089240 13160 13160 13160 13160 0
19 20250314 212400 280089240 13160 13160 13160 13160 0
20 20250314 212300 280089240 13160 13160 13160 13160 0
21 20250314 212200 280089240 13160 13160 13160 13160 0
22 20250314 212100 280089240 13160 13160 13160 13160 0
23 20250314 212000 280089240 13160 13160 13160 13160 0
24 20250314 211900 280089240 13160 13160 13160 13160 0
25 20250314 211800 280089240 13160 13160 13160 13160 0
26 20250314 211700 280089240 13160 13160 13160 13160 0
27 20250314 211600 280089240 13160 13160 13160 13160 0
28 20250314 211500 280089240 13160 13160 13160 13160 0
29 20250314 211400 280089240 13160 13160 13160 13160 0
30 20250314 211300 280089240 13160 13160 13160 13160 0
31 20250314 211200 280089240 13160 13160 13160 13160 0
32 20250314 211100 280089240 13160 13160 13160 13160 141
33 20250314 211000 280089240 13160 13160 13160 13160 0
34 20250314 210900 280089240 13160 13160 13160 13160 0
35 20250314 210800 280089240 13160 13160 13160 13160 0
36 20250314 210700 280089240 13160 13160 13160 13160 0
37 20250314 210600 280089240 13160 13160 13160 13160 0
38 20250314 210500 280089240 13160 13160 13160 13160 0
39 20250314 210400 280089240 13160 13160 13160 13160 0
40 20250314 210300 280089240 13160 13160 13160 13160 0
41 20250314 210200 280089240 13160 13160 13160 13160 0
42 20250314 210100 280089240 13160 13160 13160 13160 0
43 20250314 210000 280089240 13160 13160 13160 13160 0
44 20250314 205900 280089240 13160 13160 13160 13160 0
45 20250314 205800 280089240 13160 13160 13160 13160 0
46 20250314 205700 280089240 13160 13160 13160 13160 0
47 20250314 205600 280089240 13160 13160 13160 13160 0
48 20250314 205500 280089240 13160 13160 13160 13160 0
49 20250314 205400 280089240 13160 13160 13160 13160 0
50 20250314 205300 280089240 13160 13160 13160 13160 0
51 20250314 205200 280089240 13160 13160 13160 13160 0
52 20250314 205100 280089240 13160 13160 13160 13160 0
53 20250314 205000 280089240 13160 13160 13160 13160 0
54 20250314 204900 280089240 13160 13160 13160 13160 0
55 20250314 204800 280089240 13160 13160 13160 13160 0
56 20250314 204700 280089240 13160 13160 13160 13160 0
57 20250314 204600 280089240 13160 13160 13160 13160 0
58 20250314 204500 280089240 13160 13160 13160 13160 0
59 20250314 204400 280089240 13160 13160 13160 13160 0
60 20250314 204300 280089240 13160 13160 13160 13160 0
61 20250314 204200 280089240 13160 13160 13160 13160 0
62 20250314 204100 280089240 13160 13160 13160 13160 141
63 20250314 204000 280089240 13160 13160 13160 13160 0
64 20250314 203900 280089240 13160 13160 13160 13160 0
65 20250314 203800 280089240 13160 13160 13160 13160 0
66 20250314 203700 280089240 13160 13160 13160 13160 0
67 20250314 203600 280089240 13160 13160 13160 13160 0
68 20250314 203500 280089240 13160 13160 13160 13160 0
69 20250314 203400 280089240 13160 13160 13160 13160 0
70 20250314 203300 280089240 13160 13160 13160 13160 0
71 20250314 203200 280089240 13160 13160 13160 13160 0
72 20250314 203100 280089240 13160 13160 13160 13160 0
73 20250314 203000 280089240 13160 13160 13160 13160 0
74 20250314 202900 280089240 13160 13160 13160 13160 0
75 20250314 202800 280089240 13160 13160 13160 13160 0
76 20250314 202700 280089240 13160 13160 13160 13160 0
77 20250314 202600 280089240 13160 13160 13160 13160 0
78 20250314 202500 280089240 13160 13160 13160 13160 0
79 20250314 202400 280089240 13160 13160 13160 13160 0
80 20250314 202300 280089240 13160 13160 13160 13160 0
81 20250314 202200 280089240 13160 13160 13160 13160 0
82 20250314 202100 280089240 13160 13160 13160 13160 0
83 20250314 202000 280089240 13160 13160 13160 13160 0
84 20250314 201900 280089240 13160 13160 13160 13160 0
85 20250314 201800 280089240 13160 13160 13160 13160 0
86 20250314 201700 280089240 13160 13160 13160 13160 0
87 20250314 201600 280089240 13160 13160 13160 13160 0
88 20250314 201500 280089240 13160 13160 13160 13160 0
89 20250314 201400 280089240 13160 13160 13160 13160 0
90 20250314 201300 280089240 13160 13160 13160 13160 0
91 20250314 201200 280089240 13160 13160 13160 13160 0
92 20250314 201100 280089240 13160 13160 13160 13160 141
93 20250314 201000 280089240 13160 13160 13160 13160 0
94 20250314 200900 280089240 13160 13160 13160 13160 0
95 20250314 200800 280089240 13160 13160 13160 13160 0
96 20250314 200700 280089240 13160 13160 13160 13160 0
97 20250314 200600 280089240 13160 13160 13160 13160 0
98 20250314 200500 280089240 13160 13160 13160 13160 0
99 20250314 200400 280089240 13160 13160 13160 13160 0
100 20250314 200300 280089240 13160 13160 13160 13160 0
101 20250314 200200 280089240 13160 13160 13160 13160 0
102 20250314 200100 280089240 13160 13160 13160 13160 0
103 20250314 200000 280089240 13160 13160 13160 13160 0
104 20250314 195900 280089240 13160 13160 13160 13160 0
105 20250314 195800 280089240 13160 13160 13160 13160 0
106 20250314 195700 280089240 13160 13160 13160 13160 0
107 20250314 195600 280089240 13160 13160 13160 13160 0
108 20250314 195500 280089240 13160 13160 13160 13160 0
109 20250314 195400 280089240 13160 13160 13160 13160 0
110 20250314 195300 280089240 13160 13160 13160 13160 0
111 20250314 195200 280089240 13160 13160 13160 13160 0
112 20250314 195100 280089240 13160 13160 13160 13160 0
113 20250314 195000 280089240 13160 13160 13160 13160 0
114 20250314 194900 280089240 13160 13160 13160 13160 0
115 20250314 194800 280089240 13160 13160 13160 13160 0
116 20250314 194700 280089240 13160 13160 13160 13160 0
117 20250314 194600 280089240 13160 13160 13160 13160 0
118 20250314 194500 280089240 13160 13160 13160 13160 0
119 20250314 194400 280089240 13160 13160 13160 13160 0
120 20250314 194300 280089240 13160 13160 13160 13160 0
121 20250314 194200 280089240 13160 13160 13160 13160 0
122 20250314 194100 280089240 13160 13160 13160 13160 141
123 20250314 194000 280089240 13160 13160 13160 13160 0
124 20250314 193900 280089240 13160 13160 13160 13160 0
125 20250314 193800 280089240 13160 13160 13160 13160 0
126 20250314 193700 280089240 13160 13160 13160 13160 0
127 20250314 193600 280089240 13160 13160 13160 13160 0
128 20250314 193500 280089240 13160 13160 13160 13160 0
129 20250314 193400 280089240 13160 13160 13160 13160 0
130 20250314 193300 280089240 13160 13160 13160 13160 0
131 20250314 193200 280089240 13160 13160 13160 13160 0
132 20250314 193100 280089240 13160 13160 13160 13160 0
133 20250314 193000 280089240 13160 13160 13160 13160 0
134 20250314 192900 280089240 13160 13160 13160 13160 0
135 20250314 192800 280089240 13160 13160 13160 13160 0
136 20250314 192700 280089240 13160 13160 13160 13160 0
137 20250314 192600 280089240 13160 13160 13160 13160 0
138 20250314 192500 280089240 13160 13160 13160 13160 0
139 20250314 192400 280089240 13160 13160 13160 13160 0
140 20250314 192300 280089240 13160 13160 13160 13160 0
141 20250314 192200 280089240 13160 13160 13160 13160 0
142 20250314 192100 280089240 13160 13160 13160 13160 0
143 20250314 192000 280089240 13160 13160 13160 13160 0
144 20250314 191900 280089240 13160 13160 13160 13160 0
145 20250314 191800 280089240 13160 13160 13160 13160 0
146 20250314 191700 280089240 13160 13160 13160 13160 0
147 20250314 191600 280089240 13160 13160 13160 13160 0
148 20250314 191500 280089240 13160 13160 13160 13160 0
149 20250314 191400 280089240 13160 13160 13160 13160 0
150 20250314 191300 280089240 13160 13160 13160 13160 0
151 20250314 191200 280089240 13160 13160 13160 13160 0
152 20250314 191100 280089240 13160 13160 13160 13160 141
153 20250314 191000 280089240 13160 13160 13160 13160 0
154 20250314 190900 280089240 13160 13160 13160 13160 0
155 20250314 190800 280089240 13160 13160 13160 13160 0
156 20250314 190700 280089240 13160 13160 13160 13160 0
157 20250314 190600 280089240 13160 13160 13160 13160 0
158 20250314 190500 280089240 13160 13160 13160 13160 0
159 20250314 190400 280089240 13160 13160 13160 13160 0
160 20250314 190300 280089240 13160 13160 13160 13160 0
161 20250314 190200 280089240 13160 13160 13160 13160 0
162 20250314 190100 280089240 13160 13160 13160 13160 0
163 20250314 190000 280089240 13160 13160 13160 13160 0
164 20250314 185900 280089240 13160 13160 13160 13160 0
165 20250314 185800 280089240 13160 13160 13160 13160 0
166 20250314 185700 280089240 13160 13160 13160 13160 0
167 20250314 185600 280089240 13160 13160 13160 13160 0
168 20250314 185500 280089240 13160 13160 13160 13160 0
169 20250314 185400 280089240 13160 13160 13160 13160 0
170 20250314 185300 280089240 13160 13160 13160 13160 0
171 20250314 185200 280089240 13160 13160 13160 13160 0
172 20250314 185100 280089240 13160 13160 13160 13160 0
173 20250314 185000 280089240 13160 13160 13160 13160 0
174 20250314 184900 280089240 13160 13160 13160 13160 0
175 20250314 184800 280089240 13160 13160 13160 13160 0
176 20250314 184700 280089240 13160 13160 13160 13160 0
177 20250314 184600 280089240 13160 13160 13160 13160 0
178 20250314 184500 280089240 13160 13160 13160 13160 0
179 20250314 184400 280089240 13160 13160 13160 13160 0
180 20250314 184300 280089240 13160 13160 13160 13160 0
181 20250314 184200 280089240 13160 13160 13160 13160 0
182 20250314 184100 280089240 13160 13160 13160 13160 141
183 20250314 184000 280089240 13160 13160 13160 13160 0
184 20250314 183900 280089240 13160 13160 13160 13160 0
185 20250314 183800 280089240 13160 13160 13160 13160 0
186 20250314 183700 280089240 13160 13160 13160 13160 0
187 20250314 183600 280089240 13160 13160 13160 13160 0
188 20250314 183500 280089240 13160 13160 13160 13160 0
189 20250314 183400 280089240 13160 13160 13160 13160 0
190 20250314 183300 280089240 13160 13160 13160 13160 0
191 20250314 183200 280089240 13160 13160 13160 13160 0
192 20250314 183100 280089240 13160 13160 13160 13160 0
193 20250314 183000 280089240 13160 13160 13160 13160 0
194 20250314 182900 280089240 13160 13160 13160 13160 0
195 20250314 182800 280089240 13160 13160 13160 13160 0
196 20250314 182700 280089240 13160 13160 13160 13160 0
197 20250314 182600 280089240 13160 13160 13160 13160 0
198 20250314 182500 280089240 13160 13160 13160 13160 0
199 20250314 182400 280089240 13160 13160 13160 13160 0
200 20250314 182300 280089240 13160 13160 13160 13160 0
201 20250314 182200 280089240 13160 13160 13160 13160 0
202 20250314 182100 280089240 13160 13160 13160 13160 0
203 20250314 182000 280089240 13160 13160 13160 13160 0
204 20250314 181900 280089240 13160 13160 13160 13160 0
205 20250314 181800 280089240 13160 13160 13160 13160 0
206 20250314 181700 280089240 13160 13160 13160 13160 0
207 20250314 181600 280089240 13160 13160 13160 13160 0
208 20250314 181500 280089240 13160 13160 13160 13160 0
209 20250314 181400 280089240 13160 13160 13160 13160 0
210 20250314 181300 280089240 13160 13160 13160 13160 0
211 20250314 181200 280089240 13160 13160 13160 13160 0
212 20250314 181100 280089240 13160 13160 13160 13160 141
213 20250314 181000 280089240 13160 13160 13160 13160 0
214 20250314 180900 280089240 13160 13160 13160 13160 0
215 20250314 180800 280089240 13160 13160 13160 13160 0
216 20250314 180700 280089240 13160 13160 13160 13160 0
217 20250314 180600 280089240 13160 13160 13160 13160 0
218 20250314 180500 280089240 13160 13160 13160 13160 0
219 20250314 180400 280089240 13160 13160 13160 13160 0
220 20250314 180300 280089240 13160 13160 13160 13160 0
221 20250314 180200 280089240 13160 13160 13160 13160 0
222 20250314 180100 280089240 13160 13160 13160 13160 0
223 20250314 180000 280089240 13160 13160 13160 13160 0
224 20250314 175900 280089240 13160 13160 13160 13160 0
225 20250314 175800 280089240 13160 13160 13160 13160 0
226 20250314 175700 280089240 13160 13160 13160 13160 0
227 20250314 175600 280089240 13160 13160 13160 13160 0
228 20250314 175500 280089240 13160 13160 13160 13160 0
229 20250314 175400 280089240 13160 13160 13160 13160 0
230 20250314 175300 280089240 13160 13160 13160 13160 0
231 20250314 175200 280089240 13160 13160 13160 13160 0
232 20250314 175100 280089240 13160 13160 13160 13160 0
233 20250314 175000 280089240 13160 13160 13160 13160 0
234 20250314 174900 280089240 13160 13160 13160 13160 0
235 20250314 174800 280089240 13160 13160 13160 13160 0
236 20250314 174700 280089240 13160 13160 13160 13160 0
237 20250314 174600 280089240 13160 13160 13160 13160 0
238 20250314 174500 280089240 13160 13160 13160 13160 0
239 20250314 174400 280089240 13160 13160 13160 13160 0
240 20250314 174300 280089240 13160 13160 13160 13160 0
241 20250314 174200 280089240 13160 13160 13160 13160 0
242 20250314 174100 280089240 13160 13160 13160 13160 141
243 20250314 174000 280089240 13160 13160 13160 13160 0
244 20250314 173900 280089240 13160 13160 13160 13160 0
245 20250314 173800 280089240 13160 13160 13160 13160 0
246 20250314 173700 280089240 13160 13160 13160 13160 0
247 20250314 173600 280089240 13160 13160 13160 13160 0
248 20250314 173500 280089240 13160 13160 13160 13160 0
249 20250314 173400 280089240 13160 13160 13160 13160 0
250 20250314 173300 280089240 13160 13160 13160 13160 0
251 20250314 173200 280089240 13160 13160 13160 13160 0
252 20250314 173100 280089240 13160 13160 13160 13160 0
253 20250314 173000 280089240 13160 13160 13160 13160 0
254 20250314 172900 280089240 13160 13160 13160 13160 0
255 20250314 172800 280089240 13160 13160 13160 13160 0
256 20250314 172700 280089240 13160 13160 13160 13160 0
257 20250314 172600 280089240 13160 13160 13160 13160 0
258 20250314 172500 280089240 13160 13160 13160 13160 0
259 20250314 172400 280089240 13160 13160 13160 13160 0
260 20250314 172300 280089240 13160 13160 13160 13160 0
261 20250314 172200 280089240 13160 13160 13160 13160 0
262 20250314 172100 280089240 13160 13160 13160 13160 0
263 20250314 172000 280089240 13160 13160 13160 13160 0
264 20250314 171900 280089240 13160 13160 13160 13160 0
265 20250314 171800 280089240 13160 13160 13160 13160 0
266 20250314 171700 280089240 13160 13160 13160 13160 0
267 20250314 171600 280089240 13160 13160 13160 13160 0
268 20250314 171500 280089240 13160 13160 13160 13160 0
269 20250314 171400 280089240 13160 13160 13160 13160 0
270 20250314 171300 280089240 13160 13160 13160 13160 0
271 20250314 171200 280089240 13160 13160 13160 13160 0
272 20250314 171100 280089240 13160 13160 13160 13160 141
273 20250314 171000 280089240 13160 13160 13160 13160 0
274 20250314 170900 280089240 13160 13160 13160 13160 0
275 20250314 170800 280089240 13160 13160 13160 13160 0
276 20250314 170700 280089240 13160 13160 13160 13160 0
277 20250314 170600 280089240 13160 13160 13160 13160 0
278 20250314 170500 280089240 13160 13160 13160 13160 0
279 20250314 170400 280089240 13160 13160 13160 13160 0
280 20250314 170300 280089240 13160 13160 13160 13160 0
281 20250314 170200 280089240 13160 13160 13160 13160 0
282 20250314 170100 280089240 13160 13160 13160 13160 0
283 20250314 170000 280089240 13160 13160 13160 13160 0
284 20250314 165900 280089240 13160 13160 13160 13160 0
285 20250314 165800 280089240 13160 13160 13160 13160 0
286 20250314 165700 280089240 13160 13160 13160 13160 0
287 20250314 165600 280089240 13160 13160 13160 13160 0
288 20250314 165500 280089240 13160 13160 13160 13160 0
289 20250314 165400 280089240 13160 13160 13160 13160 0
290 20250314 165300 280089240 13160 13160 13160 13160 0
291 20250314 165200 280089240 13160 13160 13160 13160 0
292 20250314 165100 280089240 13160 13160 13160 13160 0
293 20250314 165000 280089240 13160 13160 13160 13160 0
294 20250314 164900 280089240 13160 13160 13160 13160 0
295 20250314 164800 280089240 13160 13160 13160 13160 0
296 20250314 164700 280089240 13160 13160 13160 13160 0
297 20250314 164600 280089240 13160 13160 13160 13160 0
298 20250314 164500 280089240 13160 13160 13160 13160 0
299 20250314 164400 280089240 13160 13160 13160 13160 0
300 20250314 164300 280089240 13160 13160 13160 13160 0
301 20250314 164200 280089240 13160 13160 13160 13160 0
302 20250314 164100 280089240 13160 13160 13160 13160 141
303 20250314 164000 280089240 13160 13160 13160 13160 0
304 20250314 163900 280089240 13160 13160 13160 13160 0
305 20250314 163800 280089240 13160 13160 13160 13160 0
306 20250314 163700 280089240 13160 13160 13160 13160 0
307 20250314 163600 280089240 13160 13160 13160 13160 0
308 20250314 163500 280089240 13160 13160 13160 13160 0
309 20250314 163400 280089240 13160 13160 13160 13160 0
310 20250314 163300 280089240 13160 13160 13160 13160 0
311 20250314 163200 280089240 13160 13160 13160 13160 0
312 20250314 163100 280089240 13160 13160 13160 13160 0
313 20250314 163000 280089240 13160 13160 13160 13160 0
314 20250314 162900 280089240 13160 13160 13160 13160 0
315 20250314 162800 280089240 13160 13160 13160 13160 0
316 20250314 162700 280089240 13160 13160 13160 13160 0
317 20250314 162600 280089240 13160 13160 13160 13160 0
318 20250314 162500 280089240 13160 13160 13160 13160 0
319 20250314 162400 280089240 13160 13160 13160 13160 0
320 20250314 162300 280089240 13160 13160 13160 13160 0
321 20250314 162200 280089240 13160 13160 13160 13160 0
322 20250314 162100 280089240 13160 13160 13160 13160 0
323 20250314 162000 280089240 13160 13160 13160 13160 0
324 20250314 161900 280089240 13160 13160 13160 13160 0
325 20250314 161800 280089240 13160 13160 13160 13160 0
326 20250314 161700 280089240 13160 13160 13160 13160 0
327 20250314 161600 280089240 13160 13160 13160 13160 0
328 20250314 161500 280089240 13160 13160 13160 13160 0
329 20250314 161400 280089240 13160 13160 13160 13160 0
330 20250314 161300 280089240 13160 13160 13160 13160 0
331 20250314 161200 280089240 13160 13160 13160 13160 0
332 20250314 161100 280089240 13160 13160 13160 13160 141
333 20250314 161000 280089240 13160 13160 13160 13160 0
334 20250314 160900 280089240 13160 13160 13160 13160 0
335 20250314 160800 280089240 13160 13160 13160 13160 0
336 20250314 160700 280089240 13160 13160 13160 13160 0
337 20250314 160600 280089240 13160 13160 13160 13160 0
338 20250314 160500 280089240 13160 13160 13160 13160 0
339 20250314 160400 280089240 13160 13160 13160 13160 0
340 20250314 160300 280089240 13160 13160 13160 13160 0
341 20250314 160200 280089240 13160 13160 13160 13160 0
342 20250314 160100 280089240 13160 13160 13160 13160 0
343 20250314 160000 280089240 13160 13160 13160 13160 0
344 20250314 155900 280089240 13160 13160 13160 13160 0
345 20250314 155800 280089240 13160 13160 13160 13160 0
346 20250314 155700 280089240 13160 13160 13160 13160 0
347 20250314 155600 280089240 13160 13160 13160 13160 0
348 20250314 155500 280089240 13160 13160 13160 13160 0
349 20250314 155400 280089240 13160 13160 13160 13160 0
350 20250314 155300 280089240 13160 13160 13160 13160 0
351 20250314 155200 280089240 13160 13160 13160 13160 0
352 20250314 155100 280089240 13160 13160 13160 13160 0
353 20250314 155000 280089240 13160 13160 13160 13160 0
354 20250314 154900 280089240 13160 13160 13160 13160 0
355 20250314 154800 280089240 13160 13160 13160 13160 0
356 20250314 154700 280089240 13160 13160 13160 13160 0
357 20250314 154600 280089240 13160 13160 13160 13160 0
358 20250314 154500 280089240 13160 13160 13160 13160 0
359 20250314 154400 280089240 13160 13160 13160 13160 0
360 20250314 154300 280089240 13160 13160 13160 13160 0
361 20250314 154200 280089240 13160 13160 13160 13160 0
362 20250314 154100 280089240 13160 13160 13160 13160 141
363 20250314 154000 280089240 13160 13160 13160 13160 0
364 20250314 153900 280089240 13160 13160 13160 13160 0
365 20250314 153800 280089240 13160 13160 13160 13160 0
366 20250314 153700 280089240 13160 13160 13160 13160 0
367 20250314 153600 280089240 13160 13160 13160 13160 0
368 20250314 153500 280089240 13160 13160 13160 13160 0
369 20250314 153400 280089240 13160 13160 13160 13160 0
370 20250314 153300 280089240 13160 13160 13160 13160 0
371 20250314 153200 280089240 13160 13160 13160 13160 0
372 20250314 153100 280089240 13160 13160 13160 13160 0
373 20250314 153000 280089240 13160 13160 13160 13160 141
374 20250314 152900 278233680 13160 13160 13160 13160 0
375 20250314 152800 278233680 13160 13160 13160 13160 0
376 20250314 152700 278233680 13160 13160 13160 13160 0
377 20250314 152600 278233680 13160 13160 13160 13160 0
378 20250314 152500 278233680 13160 13160 13160 13160 0
379 20250314 152400 278233680 13160 13160 13160 13160 0
380 20250314 152300 278233680 13160 13160 13160 13160 0
381 20250314 152200 278233680 13160 13160 13160 13160 0
382 20250314 152100 278233680 13160 13160 13160 13160 0
383 20250314 152000 278233680 13160 13160 13160 13160 0
384 20250314 151900 278233680 13160 13160 13160 13160 29
385 20250314 151800 277852040 13160 13200 13200 13160 73
386 20250314 151700 276891160 13210 13210 13210 13210 0
387 20250314 151600 276891160 13210 13210 13210 13210 0
388 20250314 151500 276891160 13210 13210 13210 13210 45
389 20250314 151400 276296710 13210 13210 13210 13210 55
390 20250314 151300 275570160 13200 13200 13200 13200 28
391 20250314 151200 275200560 13220 13220 13220 13220 0
392 20250314 151100 275200560 13220 13220 13220 13220 0
393 20250314 151000 275200560 13220 13220 13220 13220 0
394 20250314 150900 275200560 13220 13220 13220 13220 137
395 20250314 150800 273389420 13220 13220 13220 13220 5
396 20250314 150700 273323320 13220 13210 13220 13210 180
397 20250314 150600 270944150 13180 13180 13180 13180 0
398 20250314 150500 270944150 13180 13180 13180 13180 0
399 20250314 150400 270944150 13180 13180 13180 13180 0
400 20250314 150300 270944150 13180 13180 13180 13180 0
401 20250314 150200 270944150 13180 13180 13180 13180 0
402 20250314 150100 270944150 13180 13180 13180 13180 0
403 20250314 150000 270944150 13180 13200 13220 13180 999
404 20250314 145900 257764090 13200 13200 13200 13190 12
405 20250314 145800 257605780 13180 13180 13180 13180 4
406 20250314 145700 257553060 13200 13200 13200 13200 0
407 20250314 145600 257553060 13200 13200 13200 13200 0
408 20250314 145500 257553060 13200 13190 13200 13190 66
409 20250314 145400 256682320 13180 13180 13180 13180 8
410 20250314 145300 256576880 13180 13180 13180 13180 0
411 20250314 145200 256576880 13180 13180 13180 13180 6
412 20250314 145100 256497800 13180 13180 13190 13180 37
413 20250314 145000 256010120 13180 13180 13180 13180 0
414 20250314 144900 256010120 13180 13190 13190 13180 7
415 20250314 144800 255917850 13180 13180 13180 13180 5
416 20250314 144700 255851950 13190 13190 13190 13190 0
417 20250314 144600 255851950 13190 13190 13190 13190 9
418 20250314 144500 255733240 13190 13190 13200 13190 134
419 20250314 144400 253965480 13190 13190 13190 13190 4
420 20250314 144300 253912720 13190 13190 13190 13190 4
421 20250314 144200 253859960 13190 13190 13190 13190 5
422 20250314 144100 253794010 13220 13220 13220 13220 0
423 20250314 144000 253794010 13220 13220 13220 13220 0
424 20250314 143900 253794010 13220 13220 13220 13220 1
425 20250314 143800 253780790 13220 13220 13220 13220 11
426 20250314 143700 253635370 13210 13190 13210 13190 585
427 20250314 143600 245918920 13210 13180 13210 13180 11
428 20250314 143500 245773790 13230 13230 13230 13230 0
429 20250314 143400 245773790 13230 13230 13230 13230 0
430 20250314 143300 245773790 13230 13230 13230 13230 0
431 20250314 143200 245773790 13230 13230 13230 13230 1
432 20250314 143100 245760560 13230 13230 13230 13230 0
433 20250314 143000 245760560 13230 13230 13230 13230 1
434 20250314 142900 245747330 13230 13230 13230 13230 0
435 20250314 142800 245747330 13230 13150 13230 13150 315
436 20250314 142700 241583650 13150 13150 13150 13150 5
437 20250314 142600 241517900 13150 13150 13150 13150 6
438 20250314 142500 241439000 13150 13150 13150 13150 0
439 20250314 142400 241439000 13150 13150 13150 13150 7
440 20250314 142300 241346950 13150 13150 13150 13150 6
441 20250314 142200 241268050 13150 13150 13150 13150 3
442 20250314 142100 241228600 13150 13150 13150 13150 6
443 20250314 142000 241149700 13150 13150 13150 13150 8
444 20250314 141900 241044500 13220 13220 13220 13220 0
445 20250314 141800 241044500 13220 13220 13220 13220 0
446 20250314 141700 241044500 13220 13220 13220 13220 0
447 20250314 141600 241044500 13220 13220 13220 13220 0
448 20250314 141500 241044500 13220 13220 13220 13220 0
449 20250314 141400 241044500 13220 13220 13220 13220 0
450 20250314 141300 241044500 13220 13220 13220 13220 0
451 20250314 141200 241044500 13220 13190 13220 13190 88
452 20250314 141100 239883390 13190 13190 13190 13190 0
453 20250314 141000 239883390 13190 13190 13190 13190 14
454 20250314 140900 239698730 13190 13190 13190 13190 0
455 20250314 140800 239698730 13190 13190 13190 13190 0
456 20250314 140700 239698730 13190 13190 13190 13190 0
457 20250314 140600 239698730 13190 13190 13190 13190 0
458 20250314 140500 239698730 13190 13190 13190 13190 407
459 20250314 140400 234330400 13180 13190 13190 13180 439
460 20250314 140300 228544110 13190 13190 13190 13190 0
461 20250314 140200 228544110 13190 13190 13190 13190 0
462 20250314 140100 228544110 13190 13190 13190 13190 0
463 20250314 140000 228544110 13190 13190 13190 13190 1
464 20250314 135900 228530920 13190 13190 13190 13190 0
465 20250314 135800 228530920 13190 13150 13190 13150 68
466 20250314 135700 227635520 13150 13150 13150 13150 5
467 20250314 135600 227569770 13150 13170 13170 13150 99
468 20250314 135500 226267860 13220 13220 13220 13220 0
469 20250314 135400 226267860 13220 13220 13220 13220 0
470 20250314 135300 226267860 13220 13220 13220 13220 0
471 20250314 135200 226267860 13220 13220 13220 13220 0
472 20250314 135100 226267860 13220 13220 13220 13220 0
473 20250314 135000 226267860 13220 13160 13220 13160 259
474 20250314 134900 222848420 13150 13140 13150 13140 34
475 20250314 134800 222401530 13170 13170 13170 13170 0
476 20250314 134700 222401530 13170 13170 13170 13170 0
477 20250314 134600 222401530 13170 13170 13170 13170 0
478 20250314 134500 222401530 13170 13160 13170 13160 23
479 20250314 134400 222098720 13200 13200 13200 13200 0
480 20250314 134300 222098720 13200 13200 13200 13200 0
481 20250314 134200 222098720 13200 13200 13200 13200 0
482 20250314 134100 222098720 13200 13190 13200 13060 1252
483 20250314 134000 205710390 13150 13210 13230 13100 901
484 20250314 133900 193878220 13160 13160 13160 13160 0
485 20250314 133800 193878220 13160 13160 13160 13160 0
486 20250314 133700 193878220 13160 13160 13160 13160 0
487 20250314 133600 193878220 13160 13160 13160 13160 0
488 20250314 133500 193878220 13160 13210 13220 13160 114
489 20250314 133400 192376580 13190 13190 13190 13190 0
490 20250314 133300 192376580 13190 13190 13190 13190 0
491 20250314 133200 192376580 13190 13260 13280 13190 712
492 20250314 133100 182928550 13190 13190 13190 13190 0
493 20250314 133000 182928550 13190 13190 13190 13190 0
494 20250314 132900 182928550 13190 13200 13200 13190 133
495 20250314 132800 181173850 13200 13200 13200 13200 0
496 20250314 132700 181173850 13200 13200 13200 13200 0
497 20250314 132600 181173850 13200 13200 13200 13200 15
498 20250314 132500 180975850 13230 13200 13230 13200 22
499 20250314 132400 180685420 13230 13230 13230 13230 0
500 20250314 132300 180685420 13230 13230 13230 13230 15
501 20250314 132200 180486970 13200 13200 13200 13200 0
502 20250314 132100 180486970 13200 13200 13200 13200 1
503 20250314 132000 180473770 13200 13200 13200 13200 0
504 20250314 131900 180473770 13200 13200 13200 13200 0
505 20250314 131800 180473770 13200 13200 13200 13200 0
506 20250314 131700 180473770 13200 13200 13200 13200 0
507 20250314 131600 180473770 13200 13200 13200 13200 0
508 20250314 131500 180473770 13200 13200 13200 13200 0
509 20250314 131400 180473770 13200 13200 13200 13200 82
510 20250314 131300 179391370 13200 13260 13260 13200 42
511 20250314 131200 178835050 13260 13260 13260 13260 3
512 20250314 131100 178795270 13260 13260 13260 13260 0
513 20250314 131000 178795270 13260 13260 13260 13260 0
514 20250314 130900 178795270 13260 13260 13260 13260 0
515 20250314 130800 178795270 13260 13260 13260 13260 0
516 20250314 130700 178795270 13260 13260 13260 13260 0
517 20250314 130600 178795270 13260 13260 13260 13260 0
518 20250314 130500 178795270 13260 13260 13260 13260 0
519 20250314 130400 178795270 13260 13260 13260 13260 8
520 20250314 130300 178689190 13260 13260 13260 13260 0
521 20250314 130200 178689190 13260 13260 13260 13260 0
522 20250314 130100 178689190 13260 13260 13260 13260 0
523 20250314 130000 178689190 13260 13260 13260 13260 0
524 20250314 125900 178689190 13260 13260 13260 13260 5
525 20250314 125800 178622890 13270 13270 13270 13270 0
526 20250314 125700 178622890 13270 13270 13270 13270 0
527 20250314 125600 178622890 13270 13270 13270 13270 0
528 20250314 125500 178622890 13270 13270 13270 13270 5
529 20250314 125400 178556540 13270 13270 13270 13270 0
530 20250314 125300 178556540 13270 13270 13270 13270 0
531 20250314 125200 178556540 13270 13270 13270 13270 0
532 20250314 125100 178556540 13270 13270 13270 13270 0
533 20250314 125000 178556540 13270 13260 13270 13260 12
534 20250314 124900 178397310 13270 13270 13270 13270 0
535 20250314 124800 178397310 13270 13270 13270 13270 0
536 20250314 124700 178397310 13270 13270 13270 13270 0
537 20250314 124600 178397310 13270 13270 13270 13270 0
538 20250314 124500 178397310 13270 13270 13270 13270 0
539 20250314 124400 178397310 13270 13270 13270 13270 1
540 20250314 124300 178384040 13190 13190 13190 13190 0
541 20250314 124200 178384040 13190 13190 13190 13190 0
542 20250314 124100 178384040 13190 13190 13190 13190 0
543 20250314 124000 178384040 13190 13190 13190 13190 0
544 20250314 123900 178384040 13190 13190 13190 13190 0
545 20250314 123800 178384040 13190 13190 13190 13190 0
546 20250314 123700 178384040 13190 13190 13190 13190 0
547 20250314 123600 178384040 13190 13190 13190 13190 7
548 20250314 123500 178291710 13170 13170 13170 13170 0
549 20250314 123400 178291710 13170 13170 13170 13170 0
550 20250314 123300 178291710 13170 13180 13180 13170 136
551 20250314 123200 176499330 13180 13270 13270 13180 139
552 20250314 123100 174662400 13220 13220 13220 13220 0
553 20250314 123000 174662400 13220 13220 13220 13220 0
554 20250314 122900 174662400 13220 13220 13220 13220 0
555 20250314 122800 174662400 13220 13220 13220 13220 0
556 20250314 122700 174662400 13220 13220 13220 13220 0
557 20250314 122600 174662400 13220 13220 13220 13220 0
558 20250314 122500 174662400 13220 13250 13250 13200 81
559 20250314 122400 173592610 13270 13280 13280 13270 8
560 20250314 122300 173486400 13280 13280 13280 13280 0
561 20250314 122200 173486400 13280 13280 13280 13280 0
562 20250314 122100 173486400 13280 13280 13280 13280 0
563 20250314 122000 173486400 13280 13280 13280 13280 2
564 20250314 121900 173459840 13280 13280 13280 13280 0
565 20250314 121800 173459840 13280 13280 13280 13280 2
566 20250314 121700 173433280 13280 13280 13280 13280 2
567 20250314 121600 173406720 13270 13270 13270 13270 0
568 20250314 121500 173406720 13270 13270 13270 13270 0
569 20250314 121400 173406720 13270 13270 13270 13270 0
570 20250314 121300 173406720 13270 13270 13270 13270 0
571 20250314 121200 173406720 13270 13270 13270 13260 30
572 20250314 121100 173008820 13290 13290 13290 13290 0
573 20250314 121000 173008820 13290 13290 13290 13290 5
574 20250314 120900 172942370 13270 13270 13270 13270 0
575 20250314 120800 172942370 13270 13270 13270 13270 0
576 20250314 120700 172942370 13270 13270 13270 13270 0
577 20250314 120600 172942370 13270 13280 13280 13270 29
578 20250314 120500 172557260 13290 13290 13290 13290 0
579 20250314 120400 172557260 13290 13290 13290 13290 0
580 20250314 120300 172557260 13290 13290 13290 13290 0
581 20250314 120200 172557260 13290 13290 13290 13290 0
582 20250314 120100 172557260 13290 13290 13290 13290 2
583 20250314 120000 172530680 13310 13310 13310 13310 0
584 20250314 115900 172530680 13310 13310 13310 13310 0
585 20250314 115800 172530680 13310 13310 13310 13310 2
586 20250314 115700 172504060 13310 13300 13310 13300 2
587 20250314 115600 172477450 13300 13300 13300 13300 0
588 20250314 115500 172477450 13300 13300 13300 13300 0
589 20250314 115400 172477450 13300 13300 13300 13300 15
590 20250314 115300 172277950 13300 13300 13300 13300 60
591 20250314 115200 171479950 13310 13310 13310 13310 0
592 20250314 115100 171479950 13310 13310 13310 13310 15
593 20250314 115000 171280300 13310 13310 13310 13310 17
594 20250314 114900 171054030 13310 13280 13310 13280 900
595 20250314 114800 159087800 13280 13280 13280 13280 0
596 20250314 114700 159087800 13280 13280 13280 13280 50
597 20250314 114600 158423800 13270 13270 13270 13270 50
598 20250314 114500 157760300 13270 13270 13270 13270 11
599 20250314 114400 157614330 13270 13240 13270 13240 1307
600 20250314 114300 140299140 13240 13240 13240 13240 27
601 20250314 114200 139941660 13240 13230 13240 13230 236
602 20250314 114100 136818060 13220 13220 13220 13220 0
603 20250314 114000 136818060 13220 13220 13220 13220 81
604 20250314 113900 135747240 13210 13210 13210 13210 76
605 20250314 113800 134743280 13210 13210 13210 13210 0
606 20250314 113700 134743280 13210 13210 13210 13210 0
607 20250314 113600 134743280 13210 13210 13210 13210 0
608 20250314 113500 134743280 13210 13210 13210 13210 0
609 20250314 113400 134743280 13210 13210 13210 13210 0
610 20250314 113300 134743280 13210 13210 13210 13210 88
611 20250314 113200 133580800 13210 13210 13210 13210 0
612 20250314 113100 133580800 13210 13210 13210 13210 0
613 20250314 113000 133580800 13210 13210 13210 13210 0
614 20250314 112900 133580800 13210 13200 13210 13200 170
615 20250314 112800 131335300 13210 13210 13210 13210 0
616 20250314 112700 131335300 13210 13210 13210 13210 0
617 20250314 112600 131335300 13210 13210 13210 13210 0
618 20250314 112500 131335300 13210 13210 13210 13210 0
619 20250314 112400 131335300 13210 13210 13210 13210 0
620 20250314 112300 131335300 13210 13210 13210 13210 0
621 20250314 112200 131335300 13210 13190 13210 13150 755
622 20250314 112100 121365020 13190 13190 13190 13190 0
623 20250314 112000 121365020 13190 13190 13190 13190 0
624 20250314 111900 121365020 13190 13190 13190 13190 34
625 20250314 111800 120916560 13190 13180 13190 13180 300
626 20250314 111700 116961200 13180 13180 13180 13180 0
627 20250314 111600 116961200 13180 13180 13180 13180 0
628 20250314 111500 116961200 13180 13180 13180 13180 0
629 20250314 111400 116961200 13180 13180 13180 13180 0
630 20250314 111300 116961200 13180 13180 13180 13180 0
631 20250314 111200 116961200 13180 13180 13180 13180 0
632 20250314 111100 116961200 13180 13180 13180 13180 0
633 20250314 111000 116961200 13180 13180 13180 13180 0
634 20250314 110900 116961200 13180 13180 13180 13180 0
635 20250314 110800 116961200 13180 13180 13180 13180 0
636 20250314 110700 116961200 13180 13180 13180 13180 0
637 20250314 110600 116961200 13180 13180 13180 13180 150
638 20250314 110500 114984200 13180 13180 13180 13180 0
639 20250314 110400 114984200 13180 13180 13180 13180 0
640 20250314 110300 114984200 13180 13160 13180 13160 330
641 20250314 110200 110638680 13160 13160 13160 13160 0
642 20250314 110100 110638680 13160 13160 13160 13160 0
643 20250314 110000 110638680 13160 13160 13160 13160 0
644 20250314 105900 110638680 13160 13160 13160 13160 0
645 20250314 105800 110638680 13160 13160 13160 13160 2
646 20250314 105700 110612360 13160 13150 13160 13150 320
647 20250314 105600 106402930 13150 13090 13150 13090 264
648 20250314 105500 102936050 13090 13090 13090 13090 0
649 20250314 105400 102936050 13090 13090 13090 13090 0
650 20250314 105300 102936050 13090 13090 13090 13090 0
651 20250314 105200 102936050 13090 13090 13090 13090 0
652 20250314 105100 102936050 13090 13090 13090 13090 0
653 20250314 105000 102936050 13090 13090 13090 13090 0
654 20250314 104900 102936050 13090 13090 13090 13090 1
655 20250314 104800 102922960 13020 13020 13020 13020 0
656 20250314 104700 102922960 13020 13020 13020 13020 0
657 20250314 104600 102922960 13020 13020 13020 13020 0
658 20250314 104500 102922960 13020 13020 13020 13020 0
659 20250314 104400 102922960 13020 13020 13020 13020 0
660 20250314 104300 102922960 13020 13020 13020 13020 0
661 20250314 104200 102922960 13020 13020 13020 13020 0
662 20250314 104100 102922960 13020 13050 13050 13020 200
663 20250314 104000 100317770 13020 13020 13020 13020 0
664 20250314 103900 100317770 13020 13020 13020 13020 0
665 20250314 103800 100317770 13020 13020 13020 13020 0
666 20250314 103700 100317770 13020 13020 13020 13020 0
667 20250314 103600 100317770 13020 13020 13020 13020 0
668 20250314 103500 100317770 13020 13020 13020 13020 0
669 20250314 103400 100317770 13020 13070 13070 13020 119
670 20250314 103300 98766780 13080 13080 13080 13080 0
671 20250314 103200 98766780 13080 13090 13090 13080 215
672 20250314 103100 95954430 13150 13150 13150 13150 0
673 20250314 103000 95954430 13150 13150 13150 13150 0
674 20250314 102900 95954430 13150 13150 13150 13150 0
675 20250314 102800 95954430 13150 13150 13150 13150 0
676 20250314 102700 95954430 13150 13150 13150 13150 1
677 20250314 102600 95941280 13080 13080 13080 13080 0
678 20250314 102500 95941280 13080 13080 13080 13080 40
679 20250314 102400 95418080 13080 13080 13080 13080 0
680 20250314 102300 95418080 13080 13080 13080 13080 0
681 20250314 102200 95418080 13080 13080 13080 13080 0
682 20250314 102100 95418080 13080 13080 13080 13080 5
683 20250314 102000 95352680 13080 13080 13080 13080 18
684 20250314 101900 95117240 13090 13090 13090 13090 0
685 20250314 101800 95117240 13090 13100 13100 13090 477
686 20250314 101700 88870100 13110 13110 13110 13110 100
687 20250314 101600 87559100 13160 13160 13160 13160 0
688 20250314 101500 87559100 13160 13160 13160 13160 1
689 20250314 101400 87545940 13160 13160 13160 13160 2
690 20250314 101300 87519620 13160 13160 13160 13160 8
691 20250314 101200 87414340 13110 13110 13110 13110 0
692 20250314 101100 87414340 13110 13110 13110 13110 0
693 20250314 101000 87414340 13110 13110 13110 13110 663
694 20250314 100900 78722410 13170 13170 13170 13170 1
695 20250314 100800 78709240 13170 13170 13170 13170 0
696 20250314 100700 78709240 13170 13170 13170 13170 4
697 20250314 100600 78656560 13160 13160 13160 13160 0
698 20250314 100500 78656560 13160 13160 13160 13160 0
699 20250314 100400 78656560 13160 13160 13160 13160 0
700 20250314 100300 78656560 13160 13160 13160 13160 150
701 20250314 100200 76682560 13160 13160 13160 13160 2
702 20250314 100100 76656240 13160 13160 13160 13160 3
703 20250314 100000 76616760 13160 13120 13160 13120 101
704 20250314 095900 75291600 13110 13110 13110 13110 0
705 20250314 095800 75291600 13110 13110 13110 13110 30
706 20250314 095700 74898300 13160 13160 13160 13160 0
707 20250314 095600 74898300 13160 13160 13160 13160 1
708 20250314 095500 74885140 13160 13160 13160 13160 0
709 20250314 095400 74885140 13160 13150 13160 13150 1792
710 20250314 095300 51318510 13150 13120 13150 13120 520
711 20250314 095200 44481110 13120 13120 13120 13120 41
712 20250314 095100 43943190 13120 13120 13120 13120 0
713 20250314 095000 43943190 13120 13120 13120 13120 31
714 20250314 094900 43536470 13150 13150 13150 13150 0
715 20250314 094800 43536470 13150 13150 13150 13150 130
716 20250314 094700 41826970 13140 13140 13140 13140 84
717 20250314 094600 40723210 13140 13140 13140 13140 0
718 20250314 094500 40723210 13140 13140 13140 13140 3
719 20250314 094400 40683790 13100 13100 13100 13100 0
720 20250314 094300 40683790 13100 13110 13110 13100 34
721 20250314 094200 40238190 13110 13110 13110 13110 70
722 20250314 094100 39320490 13110 13110 13110 13110 0
723 20250314 094000 39320490 13110 13110 13110 13110 0
724 20250314 093900 39320490 13110 13110 13110 13100 61
725 20250314 093800 38520890 13110 13110 13110 13110 0
726 20250314 093700 38520890 13110 13110 13110 13110 1
727 20250314 093600 38507780 13110 13110 13110 13110 12
728 20250314 093500 38350460 13150 13150 13150 13150 0
729 20250314 093400 38350460 13150 13150 13150 13150 0
730 20250314 093300 38350460 13150 13150 13150 13150 0
731 20250314 093200 38350460 13150 13150 13150 13150 0
732 20250314 093100 38350460 13150 13150 13150 13150 140
733 20250314 093000 36509460 13140 13130 13140 13130 121
734 20250314 092900 34919720 13130 13130 13130 13130 0
735 20250314 092800 34919720 13130 13130 13130 13130 0
736 20250314 092700 34919720 13130 13100 13130 13100 38
737 20250314 092600 34421530 13140 13140 13140 13140 0
738 20250314 092500 34421530 13140 13130 13140 13130 116
739 20250314 092400 32898400 13080 13090 13090 13080 569
740 20250314 092300 25455580 13090 13090 13090 13090 16
741 20250314 092200 25246140 13090 13120 13120 13090 52
742 20250314 092100 24564560 13120 13080 13120 13080 251
743 20250314 092000 21276670 13080 13070 13080 13070 191
744 20250314 091900 18779390 13070 13030 13070 13030 347
745 20250314 091800 14250380 13030 13030 13030 13030 0
746 20250314 091700 14250380 13030 13030 13030 13030 94
747 20250314 091600 13025560 13030 13030 13030 13030 1
748 20250314 091500 13012530 13020 13020 13020 13020 0
749 20250314 091400 13012530 13020 13020 13020 13020 42
750 20250314 091300 12465690 13010 12990 13010 12990 57
751 20250314 091200 11724660 13000 13000 13000 13000 0
752 20250314 091100 11724660 13000 13000 13000 13000 0
753 20250314 091000 11724660 13000 13000 13000 13000 0
754 20250314 090900 11724660 13000 13000 13000 13000 0
755 20250314 090800 11724660 13000 13010 13010 13000 12
756 20250314 090700 11568650 13020 13020 13020 13020 0
757 20250314 090600 11568650 13020 13020 13020 13020 0
758 20250314 090500 11568650 13020 13020 13020 13020 0
759 20250314 090400 11568650 13020 13020 13020 13020 0
760 20250314 090300 11568650 13020 12950 13020 12950 168
761 20250314 090200 9385970 12950 12850 12950 12850 278
762 20250314 090100 5795270 12840 12840 12840 12840 0
763 20250314 090000 5795270 12840 12820 12840 12820 448