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
406820/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,214100,94973530,13050,13050,13050,13050,75
20250314,214000,94973530,13050,13050,13050,13050,0
20250314,213900,94973530,13050,13050,13050,13050,0
20250314,213800,94973530,13050,13050,13050,13050,0
20250314,213700,94973530,13050,13050,13050,13050,0
20250314,213600,94973530,13050,13050,13050,13050,0
20250314,213500,94973530,13050,13050,13050,13050,0
20250314,213400,94973530,13050,13050,13050,13050,0
20250314,213300,94973530,13050,13050,13050,13050,0
20250314,213200,94973530,13050,13050,13050,13050,0
20250314,213100,94973530,13050,13050,13050,13050,0
20250314,213000,94973530,13050,13050,13050,13050,0
20250314,212900,94973530,13050,13050,13050,13050,0
20250314,212800,94973530,13050,13050,13050,13050,0
20250314,212700,94973530,13050,13050,13050,13050,0
20250314,212600,94973530,13050,13050,13050,13050,0
20250314,212500,94973530,13050,13050,13050,13050,0
20250314,212400,94973530,13050,13050,13050,13050,0
20250314,212300,94973530,13050,13050,13050,13050,0
20250314,212200,94973530,13050,13050,13050,13050,0
20250314,212100,94973530,13050,13050,13050,13050,0
20250314,212000,94973530,13050,13050,13050,13050,0
20250314,211900,94973530,13050,13050,13050,13050,0
20250314,211800,94973530,13050,13050,13050,13050,0
20250314,211700,94973530,13050,13050,13050,13050,0
20250314,211600,94973530,13050,13050,13050,13050,0
20250314,211500,94973530,13050,13050,13050,13050,0
20250314,211400,94973530,13050,13050,13050,13050,0
20250314,211300,94973530,13050,13050,13050,13050,0
20250314,211200,94973530,13050,13050,13050,13050,0
20250314,211100,94973530,13050,13050,13050,13050,75
20250314,211000,94973530,13050,13050,13050,13050,0
20250314,210900,94973530,13050,13050,13050,13050,0
20250314,210800,94973530,13050,13050,13050,13050,0
20250314,210700,94973530,13050,13050,13050,13050,0
20250314,210600,94973530,13050,13050,13050,13050,0
20250314,210500,94973530,13050,13050,13050,13050,0
20250314,210400,94973530,13050,13050,13050,13050,0
20250314,210300,94973530,13050,13050,13050,13050,0
20250314,210200,94973530,13050,13050,13050,13050,0
20250314,210100,94973530,13050,13050,13050,13050,0
20250314,210000,94973530,13050,13050,13050,13050,0
20250314,205900,94973530,13050,13050,13050,13050,0
20250314,205800,94973530,13050,13050,13050,13050,0
20250314,205700,94973530,13050,13050,13050,13050,0
20250314,205600,94973530,13050,13050,13050,13050,0
20250314,205500,94973530,13050,13050,13050,13050,0
20250314,205400,94973530,13050,13050,13050,13050,0
20250314,205300,94973530,13050,13050,13050,13050,0
20250314,205200,94973530,13050,13050,13050,13050,0
20250314,205100,94973530,13050,13050,13050,13050,0
20250314,205000,94973530,13050,13050,13050,13050,0
20250314,204900,94973530,13050,13050,13050,13050,0
20250314,204800,94973530,13050,13050,13050,13050,0
20250314,204700,94973530,13050,13050,13050,13050,0
20250314,204600,94973530,13050,13050,13050,13050,0
20250314,204500,94973530,13050,13050,13050,13050,0
20250314,204400,94973530,13050,13050,13050,13050,0
20250314,204300,94973530,13050,13050,13050,13050,0
20250314,204200,94973530,13050,13050,13050,13050,0
20250314,204100,94973530,13050,13050,13050,13050,75
20250314,204000,94973530,13050,13050,13050,13050,0
20250314,203900,94973530,13050,13050,13050,13050,0
20250314,203800,94973530,13050,13050,13050,13050,0
20250314,203700,94973530,13050,13050,13050,13050,0
20250314,203600,94973530,13050,13050,13050,13050,0
20250314,203500,94973530,13050,13050,13050,13050,0
20250314,203400,94973530,13050,13050,13050,13050,0
20250314,203300,94973530,13050,13050,13050,13050,0
20250314,203200,94973530,13050,13050,13050,13050,0
20250314,203100,94973530,13050,13050,13050,13050,0
20250314,203000,94973530,13050,13050,13050,13050,0
20250314,202900,94973530,13050,13050,13050,13050,0
20250314,202800,94973530,13050,13050,13050,13050,0
20250314,202700,94973530,13050,13050,13050,13050,0
20250314,202600,94973530,13050,13050,13050,13050,0
20250314,202500,94973530,13050,13050,13050,13050,0
20250314,202400,94973530,13050,13050,13050,13050,0
20250314,202300,94973530,13050,13050,13050,13050,0
20250314,202200,94973530,13050,13050,13050,13050,0
20250314,202100,94973530,13050,13050,13050,13050,0
20250314,202000,94973530,13050,13050,13050,13050,0
20250314,201900,94973530,13050,13050,13050,13050,0
20250314,201800,94973530,13050,13050,13050,13050,0
20250314,201700,94973530,13050,13050,13050,13050,0
20250314,201600,94973530,13050,13050,13050,13050,0
20250314,201500,94973530,13050,13050,13050,13050,0
20250314,201400,94973530,13050,13050,13050,13050,0
20250314,201300,94973530,13050,13050,13050,13050,0
20250314,201200,94973530,13050,13050,13050,13050,0
20250314,201100,94973530,13050,13050,13050,13050,75
20250314,201000,94973530,13050,13050,13050,13050,0
20250314,200900,94973530,13050,13050,13050,13050,0
20250314,200800,94973530,13050,13050,13050,13050,0
20250314,200700,94973530,13050,13050,13050,13050,0
20250314,200600,94973530,13050,13050,13050,13050,0
20250314,200500,94973530,13050,13050,13050,13050,0
20250314,200400,94973530,13050,13050,13050,13050,0
20250314,200300,94973530,13050,13050,13050,13050,0
20250314,200200,94973530,13050,13050,13050,13050,0
20250314,200100,94973530,13050,13050,13050,13050,0
20250314,200000,94973530,13050,13050,13050,13050,0
20250314,195900,94973530,13050,13050,13050,13050,0
20250314,195800,94973530,13050,13050,13050,13050,0
20250314,195700,94973530,13050,13050,13050,13050,0
20250314,195600,94973530,13050,13050,13050,13050,0
20250314,195500,94973530,13050,13050,13050,13050,0
20250314,195400,94973530,13050,13050,13050,13050,0
20250314,195300,94973530,13050,13050,13050,13050,0
20250314,195200,94973530,13050,13050,13050,13050,0
20250314,195100,94973530,13050,13050,13050,13050,0
20250314,195000,94973530,13050,13050,13050,13050,0
20250314,194900,94973530,13050,13050,13050,13050,0
20250314,194800,94973530,13050,13050,13050,13050,0
20250314,194700,94973530,13050,13050,13050,13050,0
20250314,194600,94973530,13050,13050,13050,13050,0
20250314,194500,94973530,13050,13050,13050,13050,0
20250314,194400,94973530,13050,13050,13050,13050,0
20250314,194300,94973530,13050,13050,13050,13050,0
20250314,194200,94973530,13050,13050,13050,13050,0
20250314,194100,94973530,13050,13050,13050,13050,75
20250314,194000,94973530,13050,13050,13050,13050,0
20250314,193900,94973530,13050,13050,13050,13050,0
20250314,193800,94973530,13050,13050,13050,13050,0
20250314,193700,94973530,13050,13050,13050,13050,0
20250314,193600,94973530,13050,13050,13050,13050,0
20250314,193500,94973530,13050,13050,13050,13050,0
20250314,193400,94973530,13050,13050,13050,13050,0
20250314,193300,94973530,13050,13050,13050,13050,0
20250314,193200,94973530,13050,13050,13050,13050,0
20250314,193100,94973530,13050,13050,13050,13050,0
20250314,193000,94973530,13050,13050,13050,13050,0
20250314,192900,94973530,13050,13050,13050,13050,0
20250314,192800,94973530,13050,13050,13050,13050,0
20250314,192700,94973530,13050,13050,13050,13050,0
20250314,192600,94973530,13050,13050,13050,13050,0
20250314,192500,94973530,13050,13050,13050,13050,0
20250314,192400,94973530,13050,13050,13050,13050,0
20250314,192300,94973530,13050,13050,13050,13050,0
20250314,192200,94973530,13050,13050,13050,13050,0
20250314,192100,94973530,13050,13050,13050,13050,0
20250314,192000,94973530,13050,13050,13050,13050,0
20250314,191900,94973530,13050,13050,13050,13050,0
20250314,191800,94973530,13050,13050,13050,13050,0
20250314,191700,94973530,13050,13050,13050,13050,0
20250314,191600,94973530,13050,13050,13050,13050,0
20250314,191500,94973530,13050,13050,13050,13050,0
20250314,191400,94973530,13050,13050,13050,13050,0
20250314,191300,94973530,13050,13050,13050,13050,0
20250314,191200,94973530,13050,13050,13050,13050,0
20250314,191100,94973530,13050,13050,13050,13050,75
20250314,191000,94973530,13050,13050,13050,13050,0
20250314,190900,94973530,13050,13050,13050,13050,0
20250314,190800,94973530,13050,13050,13050,13050,0
20250314,190700,94973530,13050,13050,13050,13050,0
20250314,190600,94973530,13050,13050,13050,13050,0
20250314,190500,94973530,13050,13050,13050,13050,0
20250314,190400,94973530,13050,13050,13050,13050,0
20250314,190300,94973530,13050,13050,13050,13050,0
20250314,190200,94973530,13050,13050,13050,13050,0
20250314,190100,94973530,13050,13050,13050,13050,0
20250314,190000,94973530,13050,13050,13050,13050,0
20250314,185900,94973530,13050,13050,13050,13050,0
20250314,185800,94973530,13050,13050,13050,13050,0
20250314,185700,94973530,13050,13050,13050,13050,0
20250314,185600,94973530,13050,13050,13050,13050,0
20250314,185500,94973530,13050,13050,13050,13050,0
20250314,185400,94973530,13050,13050,13050,13050,0
20250314,185300,94973530,13050,13050,13050,13050,0
20250314,185200,94973530,13050,13050,13050,13050,0
20250314,185100,94973530,13050,13050,13050,13050,0
20250314,185000,94973530,13050,13050,13050,13050,0
20250314,184900,94973530,13050,13050,13050,13050,0
20250314,184800,94973530,13050,13050,13050,13050,0
20250314,184700,94973530,13050,13050,13050,13050,0
20250314,184600,94973530,13050,13050,13050,13050,0
20250314,184500,94973530,13050,13050,13050,13050,0
20250314,184400,94973530,13050,13050,13050,13050,0
20250314,184300,94973530,13050,13050,13050,13050,0
20250314,184200,94973530,13050,13050,13050,13050,0
20250314,184100,94973530,13050,13050,13050,13050,75
20250314,184000,94973530,13050,13050,13050,13050,0
20250314,183900,94973530,13050,13050,13050,13050,0
20250314,183800,94973530,13050,13050,13050,13050,0
20250314,183700,94973530,13050,13050,13050,13050,0
20250314,183600,94973530,13050,13050,13050,13050,0
20250314,183500,94973530,13050,13050,13050,13050,0
20250314,183400,94973530,13050,13050,13050,13050,0
20250314,183300,94973530,13050,13050,13050,13050,0
20250314,183200,94973530,13050,13050,13050,13050,0
20250314,183100,94973530,13050,13050,13050,13050,0
20250314,183000,94973530,13050,13050,13050,13050,0
20250314,182900,94973530,13050,13050,13050,13050,0
20250314,182800,94973530,13050,13050,13050,13050,0
20250314,182700,94973530,13050,13050,13050,13050,0
20250314,182600,94973530,13050,13050,13050,13050,0
20250314,182500,94973530,13050,13050,13050,13050,0
20250314,182400,94973530,13050,13050,13050,13050,0
20250314,182300,94973530,13050,13050,13050,13050,0
20250314,182200,94973530,13050,13050,13050,13050,0
20250314,182100,94973530,13050,13050,13050,13050,0
20250314,182000,94973530,13050,13050,13050,13050,0
20250314,181900,94973530,13050,13050,13050,13050,0
20250314,181800,94973530,13050,13050,13050,13050,0
20250314,181700,94973530,13050,13050,13050,13050,0
20250314,181600,94973530,13050,13050,13050,13050,0
20250314,181500,94973530,13050,13050,13050,13050,0
20250314,181400,94973530,13050,13050,13050,13050,0
20250314,181300,94973530,13050,13050,13050,13050,0
20250314,181200,94973530,13050,13050,13050,13050,0
20250314,181100,94973530,13050,13050,13050,13050,75
20250314,181000,94973530,13050,13050,13050,13050,0
20250314,180900,94973530,13050,13050,13050,13050,0
20250314,180800,94973530,13050,13050,13050,13050,0
20250314,180700,94973530,13050,13050,13050,13050,0
20250314,180600,94973530,13050,13050,13050,13050,0
20250314,180500,94973530,13050,13050,13050,13050,0
20250314,180400,94973530,13050,13050,13050,13050,0
20250314,180300,94973530,13050,13050,13050,13050,0
20250314,180200,94973530,13050,13050,13050,13050,0
20250314,180100,94973530,13050,13050,13050,13050,0
20250314,180000,94973530,13050,13050,13050,13050,0
20250314,175900,94973530,13050,13050,13050,13050,0
20250314,175800,94973530,13050,13050,13050,13050,0
20250314,175700,94973530,13050,13050,13050,13050,0
20250314,175600,94973530,13050,13050,13050,13050,0
20250314,175500,94973530,13050,13050,13050,13050,0
20250314,175400,94973530,13050,13050,13050,13050,0
20250314,175300,94973530,13050,13050,13050,13050,0
20250314,175200,94973530,13050,13050,13050,13050,0
20250314,175100,94973530,13050,13050,13050,13050,0
20250314,175000,94973530,13050,13050,13050,13050,0
20250314,174900,94973530,13050,13050,13050,13050,0
20250314,174800,94973530,13050,13050,13050,13050,0
20250314,174700,94973530,13050,13050,13050,13050,0
20250314,174600,94973530,13050,13050,13050,13050,0
20250314,174500,94973530,13050,13050,13050,13050,0
20250314,174400,94973530,13050,13050,13050,13050,0
20250314,174300,94973530,13050,13050,13050,13050,0
20250314,174200,94973530,13050,13050,13050,13050,0
20250314,174100,94973530,13050,13050,13050,13050,75
20250314,174000,94973530,13050,13050,13050,13050,0
20250314,173900,94973530,13050,13050,13050,13050,0
20250314,173800,94973530,13050,13050,13050,13050,0
20250314,173700,94973530,13050,13050,13050,13050,0
20250314,173600,94973530,13050,13050,13050,13050,0
20250314,173500,94973530,13050,13050,13050,13050,0
20250314,173400,94973530,13050,13050,13050,13050,0
20250314,173300,94973530,13050,13050,13050,13050,0
20250314,173200,94973530,13050,13050,13050,13050,0
20250314,173100,94973530,13050,13050,13050,13050,0
20250314,173000,94973530,13050,13050,13050,13050,0
20250314,172900,94973530,13050,13050,13050,13050,0
20250314,172800,94973530,13050,13050,13050,13050,0
20250314,172700,94973530,13050,13050,13050,13050,0
20250314,172600,94973530,13050,13050,13050,13050,0
20250314,172500,94973530,13050,13050,13050,13050,0
20250314,172400,94973530,13050,13050,13050,13050,0
20250314,172300,94973530,13050,13050,13050,13050,0
20250314,172200,94973530,13050,13050,13050,13050,0
20250314,172100,94973530,13050,13050,13050,13050,0
20250314,172000,94973530,13050,13050,13050,13050,0
20250314,171900,94973530,13050,13050,13050,13050,0
20250314,171800,94973530,13050,13050,13050,13050,0
20250314,171700,94973530,13050,13050,13050,13050,0
20250314,171600,94973530,13050,13050,13050,13050,0
20250314,171500,94973530,13050,13050,13050,13050,0
20250314,171400,94973530,13050,13050,13050,13050,0
20250314,171300,94973530,13050,13050,13050,13050,0
20250314,171200,94973530,13050,13050,13050,13050,0
20250314,171100,94973530,13050,13050,13050,13050,75
20250314,171000,94973530,13050,13050,13050,13050,0
20250314,170900,94973530,13050,13050,13050,13050,0
20250314,170800,94973530,13050,13050,13050,13050,0
20250314,170700,94973530,13050,13050,13050,13050,0
20250314,170600,94973530,13050,13050,13050,13050,0
20250314,170500,94973530,13050,13050,13050,13050,0
20250314,170400,94973530,13050,13050,13050,13050,0
20250314,170300,94973530,13050,13050,13050,13050,0
20250314,170200,94973530,13050,13050,13050,13050,0
20250314,170100,94973530,13050,13050,13050,13050,0
20250314,170000,94973530,13050,13050,13050,13050,0
20250314,165900,94973530,13050,13050,13050,13050,0
20250314,165800,94973530,13050,13050,13050,13050,0
20250314,165700,94973530,13050,13050,13050,13050,0
20250314,165600,94973530,13050,13050,13050,13050,0
20250314,165500,94973530,13050,13050,13050,13050,0
20250314,165400,94973530,13050,13050,13050,13050,0
20250314,165300,94973530,13050,13050,13050,13050,0
20250314,165200,94973530,13050,13050,13050,13050,0
20250314,165100,94973530,13050,13050,13050,13050,0
20250314,165000,94973530,13050,13050,13050,13050,0
20250314,164900,94973530,13050,13050,13050,13050,0
20250314,164800,94973530,13050,13050,13050,13050,0
20250314,164700,94973530,13050,13050,13050,13050,0
20250314,164600,94973530,13050,13050,13050,13050,0
20250314,164500,94973530,13050,13050,13050,13050,0
20250314,164400,94973530,13050,13050,13050,13050,0
20250314,164300,94973530,13050,13050,13050,13050,0
20250314,164200,94973530,13050,13050,13050,13050,0
20250314,164100,94973530,13050,13050,13050,13050,75
20250314,164000,94973530,13050,13050,13050,13050,0
20250314,163900,94973530,13050,13050,13050,13050,0
20250314,163800,94973530,13050,13050,13050,13050,0
20250314,163700,94973530,13050,13050,13050,13050,0
20250314,163600,94973530,13050,13050,13050,13050,0
20250314,163500,94973530,13050,13050,13050,13050,0
20250314,163400,94973530,13050,13050,13050,13050,0
20250314,163300,94973530,13050,13050,13050,13050,0
20250314,163200,94973530,13050,13050,13050,13050,0
20250314,163100,94973530,13050,13050,13050,13050,0
20250314,163000,94973530,13050,13050,13050,13050,0
20250314,162900,94973530,13050,13050,13050,13050,0
20250314,162800,94973530,13050,13050,13050,13050,0
20250314,162700,94973530,13050,13050,13050,13050,0
20250314,162600,94973530,13050,13050,13050,13050,0
20250314,162500,94973530,13050,13050,13050,13050,0
20250314,162400,94973530,13050,13050,13050,13050,0
20250314,162300,94973530,13050,13050,13050,13050,0
20250314,162200,94973530,13050,13050,13050,13050,0
20250314,162100,94973530,13050,13050,13050,13050,0
20250314,162000,94973530,13050,13050,13050,13050,0
20250314,161900,94973530,13050,13050,13050,13050,0
20250314,161800,94973530,13050,13050,13050,13050,0
20250314,161700,94973530,13050,13050,13050,13050,0
20250314,161600,94973530,13050,13050,13050,13050,0
20250314,161500,94973530,13050,13050,13050,13050,0
20250314,161400,94973530,13050,13050,13050,13050,0
20250314,161300,94973530,13050,13050,13050,13050,0
20250314,161200,94973530,13050,13050,13050,13050,0
20250314,161100,94973530,13050,13050,13050,13050,75
20250314,161000,94973530,13050,13050,13050,13050,0
20250314,160900,94973530,13050,13050,13050,13050,0
20250314,160800,94973530,13050,13050,13050,13050,0
20250314,160700,94973530,13050,13050,13050,13050,0
20250314,160600,94973530,13050,13050,13050,13050,0
20250314,160500,94973530,13050,13050,13050,13050,0
20250314,160400,94973530,13050,13050,13050,13050,0
20250314,160300,94973530,13050,13050,13050,13050,0
20250314,160200,94973530,13050,13050,13050,13050,0
20250314,160100,94973530,13050,13050,13050,13050,0
20250314,160000,94973530,13050,13050,13050,13050,0
20250314,155900,94973530,13050,13050,13050,13050,0
20250314,155800,94973530,13050,13050,13050,13050,0
20250314,155700,94973530,13050,13050,13050,13050,0
20250314,155600,94973530,13050,13050,13050,13050,0
20250314,155500,94973530,13050,13050,13050,13050,0
20250314,155400,94973530,13050,13050,13050,13050,0
20250314,155300,94973530,13050,13050,13050,13050,0
20250314,155200,94973530,13050,13050,13050,13050,0
20250314,155100,94973530,13050,13050,13050,13050,0
20250314,155000,94973530,13050,13050,13050,13050,0
20250314,154900,94973530,13050,13050,13050,13050,0
20250314,154800,94973530,13050,13050,13050,13050,0
20250314,154700,94973530,13050,13050,13050,13050,0
20250314,154600,94973530,13050,13050,13050,13050,0
20250314,154500,94973530,13050,13050,13050,13050,0
20250314,154400,94973530,13050,13050,13050,13050,0
20250314,154300,94973530,13050,13050,13050,13050,0
20250314,154200,94973530,13050,13050,13050,13050,0
20250314,154100,94973530,13050,13050,13050,13050,75
20250314,154000,94973530,13050,13050,13050,13050,0
20250314,153900,94973530,13050,13050,13050,13050,0
20250314,153800,94973530,13050,13050,13050,13050,0
20250314,153700,94973530,13050,13050,13050,13050,0
20250314,153600,94973530,13050,13050,13050,13050,0
20250314,153500,94973530,13050,13050,13050,13050,0
20250314,153400,94973530,13050,13050,13050,13050,0
20250314,153300,94973530,13050,13050,13050,13050,0
20250314,153200,94973530,13050,13050,13050,13050,0
20250314,153100,94973530,13050,13050,13050,13050,0
20250314,153000,94973530,13050,13050,13050,13050,75
20250314,152900,93994780,12980,12980,12980,12980,0
20250314,152800,93994780,12980,12980,12980,12980,0
20250314,152700,93994780,12980,12980,12980,12980,0
20250314,152600,93994780,12980,12980,12980,12980,0
20250314,152500,93994780,12980,12980,12980,12980,0
20250314,152400,93994780,12980,12980,12980,12980,0
20250314,152300,93994780,12980,12980,12980,12980,0
20250314,152200,93994780,12980,12980,12980,12980,0
20250314,152100,93994780,12980,12980,12980,12980,0
20250314,152000,93994780,12980,12980,12980,12980,0
20250314,151900,93994780,12980,12980,12980,12980,0
20250314,151800,93994780,12980,12980,12980,12980,0
20250314,151700,93994780,12980,12980,12980,12980,0
20250314,151600,93994780,12980,12980,12980,12980,5
20250314,151500,93929880,12980,12980,12980,12980,0
20250314,151400,93929880,12980,12980,12980,12980,0
20250314,151300,93929880,12980,13030,13030,12980,198
20250314,151200,91357350,13020,13020,13020,13020,0
20250314,151100,91357350,13020,13020,13020,13020,0
20250314,151000,91357350,13020,13020,13020,13020,0
20250314,150900,91357350,13020,13020,13020,13020,20
20250314,150800,91096950,13070,13070,13070,13070,2
20250314,150700,91070810,13010,13010,13010,13010,0
20250314,150600,91070810,13010,13010,13010,13010,0
20250314,150500,91070810,13010,13010,13010,13010,31
20250314,150400,90667500,13010,13010,13010,13010,0
20250314,150300,90667500,13010,13010,13010,13010,1
20250314,150200,90654490,13010,13010,13010,13010,121
20250314,150100,89080280,13000,13000,13000,13000,0
20250314,150000,89080280,13000,13000,13000,13000,0
20250314,145900,89080280,13000,13000,13000,13000,0
20250314,145800,89080280,13000,13000,13000,13000,100
20250314,145700,87780280,13000,13000,13000,13000,0
20250314,145600,87780280,13000,13000,13000,13000,54
20250314,145500,87078280,13000,13000,13000,13000,0
20250314,145400,87078280,13000,13000,13000,13000,0
20250314,145300,87078280,13000,12980,13000,12980,625
20250314,145200,78953600,12980,12980,12980,12980,8
20250314,145100,78849760,12980,12980,12980,12980,180
20250314,145000,76513360,13000,13000,13000,13000,0
20250314,144900,76513360,13000,13000,13000,13000,88
20250314,144800,75369360,13000,13000,13000,13000,0
20250314,144700,75369360,13000,13000,13000,13000,0
20250314,144600,75369360,13000,13000,13000,13000,16
20250314,144500,75161360,13000,13000,13000,13000,20
20250314,144400,74901360,13000,13000,13000,13000,0
20250314,144300,74901360,13000,13000,13000,13000,61
20250314,144200,74108360,13000,13030,13030,13000,450
20250314,144100,68251640,13050,13070,13070,13050,311
20250314,144000,64190980,13070,13070,13070,13070,0
20250314,143900,64190980,13070,13070,13070,13070,0
20250314,143800,64190980,13070,13080,13080,13070,34
20250314,143700,63746300,13090,13090,13090,13090,0
20250314,143600,63746300,13090,13090,13090,13090,0
20250314,143500,63746300,13090,13090,13090,13090,0
20250314,143400,63746300,13090,13090,13090,13090,0
20250314,143300,63746300,13090,13090,13090,13090,0
20250314,143200,63746300,13090,13090,13090,13090,0
20250314,143100,63746300,13090,13100,13100,13090,37
20250314,143000,63261950,13100,13090,13100,13090,4
20250314,142900,63209570,13100,13100,13100,13100,0
20250314,142800,63209570,13100,13100,13100,13100,0
20250314,142700,63209570,13100,13100,13100,13100,0
20250314,142600,63209570,13100,13100,13100,13100,0
20250314,142500,63209570,13100,13100,13100,13100,0
20250314,142400,63209570,13100,13100,13100,13100,24
20250314,142300,62895170,13100,13100,13100,13100,0
20250314,142200,62895170,13100,13100,13100,13100,0
20250314,142100,62895170,13100,13100,13100,13100,0
20250314,142000,62895170,13100,13100,13100,13100,0
20250314,141900,62895170,13100,13100,13100,13100,0
20250314,141800,62895170,13100,13100,13100,13100,0
20250314,141700,62895170,13100,13100,13100,13100,0
20250314,141600,62895170,13100,13100,13100,13100,0
20250314,141500,62895170,13100,13100,13100,13100,0
20250314,141400,62895170,13100,13100,13100,13100,0
20250314,141300,62895170,13100,13100,13100,13100,0
20250314,141200,62895170,13100,13100,13100,13100,0
20250314,141100,62895170,13100,13100,13100,13100,6
20250314,141000,62816570,13110,13110,13110,13110,0
20250314,140900,62816570,13110,13110,13110,13110,0
20250314,140800,62816570,13110,13110,13110,13110,0
20250314,140700,62816570,13110,13110,13110,13110,0
20250314,140600,62816570,13110,13110,13110,13110,0
20250314,140500,62816570,13110,13110,13110,13110,0
20250314,140400,62816570,13110,13110,13110,13110,0
20250314,140300,62816570,13110,13110,13110,13110,0
20250314,140200,62816570,13110,13110,13110,13110,0
20250314,140100,62816570,13110,13110,13110,13110,0
20250314,140000,62816570,13110,13110,13110,13110,0
20250314,135900,62816570,13110,13110,13110,13110,0
20250314,135800,62816570,13110,13110,13110,13110,0
20250314,135700,62816570,13110,13110,13110,13110,0
20250314,135600,62816570,13110,13110,13110,13110,0
20250314,135500,62816570,13110,13110,13110,13110,30
20250314,135400,62423270,13110,13110,13110,13110,0
20250314,135300,62423270,13110,13110,13110,13110,1
20250314,135200,62410160,13110,13110,13110,13110,0
20250314,135100,62410160,13110,13110,13110,13110,30
20250314,135000,62016860,13090,13090,13090,13090,0
20250314,134900,62016860,13090,13090,13090,13090,7
20250314,134800,61925230,13090,13090,13090,13090,0
20250314,134700,61925230,13090,13090,13090,13090,0
20250314,134600,61925230,13090,13090,13090,13090,30
20250314,134500,61532530,13080,13080,13080,13080,0
20250314,134400,61532530,13080,13080,13080,13080,0
20250314,134300,61532530,13080,13080,13080,13080,0
20250314,134200,61532530,13080,13080,13080,13080,0
20250314,134100,61532530,13080,13080,13080,13080,0
20250314,134000,61532530,13080,13080,13080,13080,0
20250314,133900,61532530,13080,13080,13080,13080,0
20250314,133800,61532530,13080,13080,13080,13080,0
20250314,133700,61532530,13080,13080,13080,13080,0
20250314,133600,61532530,13080,13080,13080,13080,0
20250314,133500,61532530,13080,13080,13080,13080,0
20250314,133400,61532530,13080,13080,13080,13080,0
20250314,133300,61532530,13080,13080,13080,13080,0
20250314,133200,61532530,13080,13080,13080,13080,0
20250314,133100,61532530,13080,13080,13080,13080,0
20250314,133000,61532530,13080,13080,13080,13080,0
20250314,132900,61532530,13080,13080,13080,13080,2
20250314,132800,61506370,13070,13070,13070,13070,4
20250314,132700,61454090,13100,13100,13100,13100,0
20250314,132600,61454090,13100,13100,13100,13100,0
20250314,132500,61454090,13100,13100,13100,13100,0
20250314,132400,61454090,13100,13100,13100,13100,0
20250314,132300,61454090,13100,13100,13100,13100,0
20250314,132200,61454090,13100,13100,13100,13100,0
20250314,132100,61454090,13100,13100,13100,13100,0
20250314,132000,61454090,13100,13100,13100,13100,2
20250314,131900,61427890,13070,13070,13070,13070,0
20250314,131800,61427890,13070,13070,13070,13070,0
20250314,131700,61427890,13070,13070,13070,13070,0
20250314,131600,61427890,13070,13070,13070,13070,0
20250314,131500,61427890,13070,13070,13070,13070,0
20250314,131400,61427890,13070,13070,13070,13070,0
20250314,131300,61427890,13070,13070,13070,13070,0
20250314,131200,61427890,13070,13070,13070,13070,0
20250314,131100,61427890,13070,13070,13070,13070,0
20250314,131000,61427890,13070,13070,13070,13070,0
20250314,130900,61427890,13070,13070,13070,13070,0
20250314,130800,61427890,13070,13070,13070,13070,0
20250314,130700,61427890,13070,13070,13070,13070,48
20250314,130600,60800530,13070,13070,13070,13070,1
20250314,130500,60787460,13070,13070,13070,13070,0
20250314,130400,60787460,13070,13070,13070,13070,0
20250314,130300,60787460,13070,13070,13070,13070,0
20250314,130200,60787460,13070,13070,13070,13070,0
20250314,130100,60787460,13070,13070,13070,13070,0
20250314,130000,60787460,13070,13090,13090,13070,40
20250314,125900,60264600,13100,13100,13100,13100,0
20250314,125800,60264600,13100,13100,13100,13100,0
20250314,125700,60264600,13100,13100,13100,13100,0
20250314,125600,60264600,13100,13100,13100,13100,5
20250314,125500,60199100,13100,13100,13100,13100,0
20250314,125400,60199100,13100,13100,13100,13100,0
20250314,125300,60199100,13100,13090,13100,13090,299
20250314,125200,56285100,13090,13090,13090,13090,50
20250314,125100,55630600,13090,13090,13090,13090,0
20250314,125000,55630600,13090,13090,13090,13090,0
20250314,124900,55630600,13090,13090,13090,13090,0
20250314,124800,55630600,13090,13090,13090,13090,0
20250314,124700,55630600,13090,13090,13090,13090,1
20250314,124600,55617510,13100,13100,13100,13100,2
20250314,124500,55591310,13100,13100,13100,13100,0
20250314,124400,55591310,13100,13105,13105,13100,8
20250314,124300,55486505,13100,13095,13100,13095,3
20250314,124200,55447210,13090,13090,13090,13090,3
20250314,124100,55407940,13070,13070,13070,13070,0
20250314,124000,55407940,13070,13070,13070,13070,0
20250314,123900,55407940,13070,13070,13070,13070,0
20250314,123800,55407940,13070,13070,13070,13070,0
20250314,123700,55407940,13070,13070,13070,13070,0
20250314,123600,55407940,13070,13070,13070,13070,0
20250314,123500,55407940,13070,13070,13070,13070,0
20250314,123400,55407940,13070,13070,13070,13070,0
20250314,123300,55407940,13070,13070,13070,13070,1
20250314,123200,55394870,13070,13070,13070,13070,0
20250314,123100,55394870,13070,13070,13070,13070,0
20250314,123000,55394870,13070,13070,13070,13070,0
20250314,122900,55394870,13070,13070,13070,13070,0
20250314,122800,55394870,13070,13070,13070,13070,0
20250314,122700,55394870,13070,13070,13070,13070,0
20250314,122600,55394870,13070,13070,13070,13070,0
20250314,122500,55394870,13070,13070,13070,13070,0
20250314,122400,55394870,13070,13070,13070,13070,0
20250314,122300,55394870,13070,13070,13070,13070,0
20250314,122200,55394870,13070,13070,13070,13070,0
20250314,122100,55394870,13070,13070,13070,13070,1
20250314,122000,55381800,13070,13070,13070,13070,0
20250314,121900,55381800,13070,13070,13070,13070,0
20250314,121800,55381800,13070,13070,13070,13070,17
20250314,121700,55159610,13070,13070,13070,13070,0
20250314,121600,55159610,13070,13070,13070,13070,0
20250314,121500,55159610,13070,13070,13070,13070,0
20250314,121400,55159610,13070,13070,13070,13070,0
20250314,121300,55159610,13070,13070,13070,13070,0
20250314,121200,55159610,13070,13070,13070,13070,0
20250314,121100,55159610,13070,13070,13070,13070,0
20250314,121000,55159610,13070,13070,13070,13070,0
20250314,120900,55159610,13070,13070,13070,13070,0
20250314,120800,55159610,13070,13070,13070,13070,0
20250314,120700,55159610,13070,13070,13070,13070,0
20250314,120600,55159610,13070,13070,13070,13070,0
20250314,120500,55159610,13070,13070,13070,13070,0
20250314,120400,55159610,13070,13070,13070,13070,0
20250314,120300,55159610,13070,13070,13070,13070,2
20250314,120200,55133470,13060,13060,13060,13060,0
20250314,120100,55133470,13060,13060,13060,13060,0
20250314,120000,55133470,13060,13060,13060,13060,0
20250314,115900,55133470,13060,13060,13060,13060,0
20250314,115800,55133470,13060,13060,13060,13060,0
20250314,115700,55133470,13060,13060,13060,13060,0
20250314,115600,55133470,13060,13060,13060,13060,84
20250314,115500,54036430,13050,13070,13070,13050,105
20250314,115400,52664830,13150,13150,13150,13150,0
20250314,115300,52664830,13150,13150,13150,13150,0
20250314,115200,52664830,13150,13150,13150,13150,0
20250314,115100,52664830,13150,13150,13150,13150,0
20250314,115000,52664830,13150,13150,13150,13150,1
20250314,114900,52651680,13060,13060,13060,13060,0
20250314,114800,52651680,13060,13060,13060,13060,0
20250314,114700,52651680,13060,13080,13080,13060,200
20250314,114600,50038420,13160,13160,13160,13160,0
20250314,114500,50038420,13160,13160,13160,13160,0
20250314,114400,50038420,13160,13160,13160,13160,0
20250314,114300,50038420,13160,13160,13160,13160,0
20250314,114200,50038420,13160,13160,13160,13160,0
20250314,114100,50038420,13160,13160,13160,13160,0
20250314,114000,50038420,13160,13160,13160,13160,0
20250314,113900,50038420,13160,13130,13160,13130,3
20250314,113800,49998990,13070,13070,13070,13070,0
20250314,113700,49998990,13070,13070,13070,13070,0
20250314,113600,49998990,13070,13070,13070,13070,0
20250314,113500,49998990,13070,13070,13070,13070,0
20250314,113400,49998990,13070,13070,13070,13070,0
20250314,113300,49998990,13070,13070,13070,13070,0
20250314,113200,49998990,13070,13070,13070,13070,1
20250314,113100,49985920,13070,13070,13070,13070,0
20250314,113000,49985920,13070,13070,13070,13070,0
20250314,112900,49985920,13070,13070,13070,13070,0
20250314,112800,49985920,13070,13070,13070,13070,0
20250314,112700,49985920,13070,13070,13070,13070,0
20250314,112600,49985920,13070,13070,13070,13070,0
20250314,112500,49985920,13070,13070,13070,13070,0
20250314,112400,49985920,13070,13070,13070,13070,0
20250314,112300,49985920,13070,13070,13070,13070,0
20250314,112200,49985920,13070,13070,13070,13070,0
20250314,112100,49985920,13070,13070,13070,13070,0
20250314,112000,49985920,13070,13070,13070,13070,0
20250314,111900,49985920,13070,13070,13070,13070,0
20250314,111800,49985920,13070,13070,13070,13070,0
20250314,111700,49985920,13070,13070,13070,13070,0
20250314,111600,49985920,13070,13070,13070,13070,0
20250314,111500,49985920,13070,13070,13070,13070,0
20250314,111400,49985920,13070,13070,13070,13070,0
20250314,111300,49985920,13070,13070,13070,13070,0
20250314,111200,49985920,13070,13070,13070,13070,0
20250314,111100,49985920,13070,13070,13070,13070,55
20250314,111000,49267070,13070,13070,13070,13070,0
20250314,110900,49267070,13070,13070,13070,13070,0
20250314,110800,49267070,13070,13070,13070,13070,0
20250314,110700,49267070,13070,13070,13070,13070,0
20250314,110600,49267070,13070,13070,13070,13070,0
20250314,110500,49267070,13070,13070,13070,13070,666
20250314,110400,40562450,13070,13070,13070,13070,0
20250314,110300,40562450,13070,13070,13070,13070,0
20250314,110200,40562450,13070,13070,13070,13070,0
20250314,110100,40562450,13070,13070,13070,13070,0
20250314,110000,40562450,13070,13070,13070,13070,16
20250314,105900,40353330,13080,13100,13100,13080,300
20250314,105800,36429130,13080,13080,13080,13080,0
20250314,105700,36429130,13080,13080,13080,13080,0
20250314,105600,36429130,13080,13080,13080,13080,0
20250314,105500,36429130,13080,13100,13100,13080,468
20250314,105400,30303060,13100,13100,13100,13100,0
20250314,105300,30303060,13100,13100,13100,13100,0
20250314,105200,30303060,13100,13100,13100,13100,0
20250314,105100,30303060,13100,13100,13100,13100,0
20250314,105000,30303060,13100,13100,13100,13100,0
20250314,104900,30303060,13100,13100,13100,13100,0
20250314,104800,30303060,13100,13100,13100,13100,0
20250314,104700,30303060,13100,13100,13100,13100,0
20250314,104600,30303060,13100,13100,13100,13100,0
20250314,104500,30303060,13100,13100,13100,13100,0
20250314,104400,30303060,13100,13100,13100,13100,0
20250314,104300,30303060,13100,13100,13100,13100,0
20250314,104200,30303060,13100,13100,13100,13100,0
20250314,104100,30303060,13100,13100,13100,13100,0
20250314,104000,30303060,13100,13100,13100,13100,0
20250314,103900,30303060,13100,13100,13100,13100,0
20250314,103800,30303060,13100,13100,13100,13100,1
20250314,103700,30289960,13100,13100,13100,13100,0
20250314,103600,30289960,13100,13100,13100,13100,0
20250314,103500,30289960,13100,13100,13100,13100,0
20250314,103400,30289960,13100,13100,13100,13100,0
20250314,103300,30289960,13100,13100,13100,13100,0
20250314,103200,30289960,13100,13100,13100,13100,0
20250314,103100,30289960,13100,13100,13100,13100,3
20250314,103000,30250660,13130,13130,13130,13130,2
20250314,102900,30224400,13100,13100,13100,13100,0
20250314,102800,30224400,13100,13110,13110,13100,170
20250314,102700,27997380,13110,13110,13110,13110,2
20250314,102600,27971160,13110,13110,13110,13110,0
20250314,102500,27971160,13110,13110,13110,13110,0
20250314,102400,27971160,13110,13110,13110,13110,98
20250314,102300,26686380,13110,13120,13120,13110,42
20250314,102200,26135460,13130,13130,13130,13130,0
20250314,102100,26135460,13130,13130,13130,13130,18
20250314,102000,25899120,13130,13130,13130,13130,0
20250314,101900,25899120,13130,13140,13140,13130,89
20250314,101800,24730370,13160,13150,13160,13150,80
20250314,101700,23677870,13150,13150,13150,13150,0
20250314,101600,23677870,13150,13160,13160,13150,285
20250314,101500,19928380,13160,13160,13160,13160,0
20250314,101400,19928380,13160,13160,13160,13160,0
20250314,101300,19928380,13160,13170,13170,13160,16
20250314,101200,19717780,13170,13170,13170,13170,30
20250314,101100,19322680,13170,13170,13170,13170,0
20250314,101000,19322680,13170,13170,13170,13170,0
20250314,100900,19322680,13170,13170,13170,13170,0
20250314,100800,19322680,13170,13170,13170,13170,1
20250314,100700,19309510,13170,13170,13170,13170,0
20250314,100600,19309510,13170,13170,13170,13170,1
20250314,100500,19296340,13170,13170,13170,13170,0
20250314,100400,19296340,13170,13170,13170,13170,0
20250314,100300,19296340,13170,13170,13170,13170,4
20250314,100200,19243660,13170,13170,13170,13170,1
20250314,100100,19230490,13170,13170,13170,13170,0
20250314,100000,19230490,13170,13170,13170,13170,0
20250314,095900,19230490,13170,13170,13170,13170,0
20250314,095800,19230490,13170,13170,13170,13170,0
20250314,095700,19230490,13170,13170,13170,13170,0
20250314,095600,19230490,13170,13170,13170,13170,5
20250314,095500,19164640,13150,13150,13150,13150,0
20250314,095400,19164640,13150,13150,13150,13150,0
20250314,095300,19164640,13150,13150,13150,13150,0
20250314,095200,19164640,13150,13150,13150,13150,0
20250314,095100,19164640,13150,13150,13150,13150,0
20250314,095000,19164640,13150,13150,13150,13150,1
20250314,094900,19151490,13100,13100,13100,13100,0
20250314,094800,19151490,13100,13100,13100,13100,0
20250314,094700,19151490,13100,13100,13100,13100,0
20250314,094600,19151490,13100,13250,13250,13100,301
20250314,094500,15201550,13250,13250,13250,13250,1
20250314,094400,15188300,13140,13140,13140,13140,1
20250314,094300,15175160,13250,13250,13250,13250,0
20250314,094200,15175160,13250,13250,13250,13250,0
20250314,094100,15175160,13250,13250,13250,13250,0
20250314,094000,15175160,13250,13250,13250,13250,0
20250314,093900,15175160,13250,13250,13250,13250,0
20250314,093800,15175160,13250,13250,13250,13250,0
20250314,093700,15175160,13250,13250,13250,13250,1
20250314,093600,15161910,13250,13250,13250,13250,0
20250314,093500,15161910,13250,13130,13250,13130,2
20250314,093400,15135530,13100,13200,13200,13100,150
20250314,093300,13162400,13260,13260,13260,13260,0
20250314,093200,13162400,13260,13260,13260,13260,0
20250314,093100,13162400,13260,13260,13260,13260,0
20250314,093000,13162400,13260,13260,13260,13260,0
20250314,092900,13162400,13260,13260,13260,13260,0
20250314,092800,13162400,13260,13260,13260,13260,0
20250314,092700,13162400,13260,13260,13260,13260,0
20250314,092600,13162400,13260,13260,13260,13260,0
20250314,092500,13162400,13260,13260,13260,13260,0
20250314,092400,13162400,13260,13260,13260,13260,0
20250314,092300,13162400,13260,13260,13260,13260,0
20250314,092200,13162400,13260,13260,13260,13260,36
20250314,092100,12685040,13260,13260,13260,13260,41
20250314,092000,12141380,13260,13260,13260,13260,2
20250314,091900,12114860,13270,13270,13270,13270,0
20250314,091800,12114860,13270,13270,13270,13270,34
20250314,091700,11663680,13260,13260,13260,13260,1
20250314,091600,11650420,13260,13260,13260,13260,179
20250314,091500,9276880,13260,13260,13260,13260,1
20250314,091400,9263620,13190,13190,13190,13190,0
20250314,091300,9263620,13190,13200,13200,13190,60
20250314,091200,8471920,13260,13260,13260,13260,5
20250314,091100,8405620,13270,13270,13270,13270,5
20250314,091000,8339270,13270,13270,13270,13270,0
20250314,090900,8339270,13270,13260,13270,13260,55
20250314,090800,7609490,13260,13200,13260,13200,8
20250314,090700,7503650,13190,13200,13200,13190,117
20250314,090600,5960090,13190,13190,13190,13190,0
20250314,090500,5960090,13190,13150,13190,13150,98
20250314,090400,4670070,13150,13080,13150,13080,117
20250314,090300,3133000,13000,13000,13000,13000,0
20250314,090200,3133000,13000,13000,13000,13000,0
20250314,090100,3133000,13000,13000,13000,13000,0
20250314,090000,3133000,13000,13000,13000,13000,241
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 214100 94973530 13050 13050 13050 13050 75
3 20250314 214000 94973530 13050 13050 13050 13050 0
4 20250314 213900 94973530 13050 13050 13050 13050 0
5 20250314 213800 94973530 13050 13050 13050 13050 0
6 20250314 213700 94973530 13050 13050 13050 13050 0
7 20250314 213600 94973530 13050 13050 13050 13050 0
8 20250314 213500 94973530 13050 13050 13050 13050 0
9 20250314 213400 94973530 13050 13050 13050 13050 0
10 20250314 213300 94973530 13050 13050 13050 13050 0
11 20250314 213200 94973530 13050 13050 13050 13050 0
12 20250314 213100 94973530 13050 13050 13050 13050 0
13 20250314 213000 94973530 13050 13050 13050 13050 0
14 20250314 212900 94973530 13050 13050 13050 13050 0
15 20250314 212800 94973530 13050 13050 13050 13050 0
16 20250314 212700 94973530 13050 13050 13050 13050 0
17 20250314 212600 94973530 13050 13050 13050 13050 0
18 20250314 212500 94973530 13050 13050 13050 13050 0
19 20250314 212400 94973530 13050 13050 13050 13050 0
20 20250314 212300 94973530 13050 13050 13050 13050 0
21 20250314 212200 94973530 13050 13050 13050 13050 0
22 20250314 212100 94973530 13050 13050 13050 13050 0
23 20250314 212000 94973530 13050 13050 13050 13050 0
24 20250314 211900 94973530 13050 13050 13050 13050 0
25 20250314 211800 94973530 13050 13050 13050 13050 0
26 20250314 211700 94973530 13050 13050 13050 13050 0
27 20250314 211600 94973530 13050 13050 13050 13050 0
28 20250314 211500 94973530 13050 13050 13050 13050 0
29 20250314 211400 94973530 13050 13050 13050 13050 0
30 20250314 211300 94973530 13050 13050 13050 13050 0
31 20250314 211200 94973530 13050 13050 13050 13050 0
32 20250314 211100 94973530 13050 13050 13050 13050 75
33 20250314 211000 94973530 13050 13050 13050 13050 0
34 20250314 210900 94973530 13050 13050 13050 13050 0
35 20250314 210800 94973530 13050 13050 13050 13050 0
36 20250314 210700 94973530 13050 13050 13050 13050 0
37 20250314 210600 94973530 13050 13050 13050 13050 0
38 20250314 210500 94973530 13050 13050 13050 13050 0
39 20250314 210400 94973530 13050 13050 13050 13050 0
40 20250314 210300 94973530 13050 13050 13050 13050 0
41 20250314 210200 94973530 13050 13050 13050 13050 0
42 20250314 210100 94973530 13050 13050 13050 13050 0
43 20250314 210000 94973530 13050 13050 13050 13050 0
44 20250314 205900 94973530 13050 13050 13050 13050 0
45 20250314 205800 94973530 13050 13050 13050 13050 0
46 20250314 205700 94973530 13050 13050 13050 13050 0
47 20250314 205600 94973530 13050 13050 13050 13050 0
48 20250314 205500 94973530 13050 13050 13050 13050 0
49 20250314 205400 94973530 13050 13050 13050 13050 0
50 20250314 205300 94973530 13050 13050 13050 13050 0
51 20250314 205200 94973530 13050 13050 13050 13050 0
52 20250314 205100 94973530 13050 13050 13050 13050 0
53 20250314 205000 94973530 13050 13050 13050 13050 0
54 20250314 204900 94973530 13050 13050 13050 13050 0
55 20250314 204800 94973530 13050 13050 13050 13050 0
56 20250314 204700 94973530 13050 13050 13050 13050 0
57 20250314 204600 94973530 13050 13050 13050 13050 0
58 20250314 204500 94973530 13050 13050 13050 13050 0
59 20250314 204400 94973530 13050 13050 13050 13050 0
60 20250314 204300 94973530 13050 13050 13050 13050 0
61 20250314 204200 94973530 13050 13050 13050 13050 0
62 20250314 204100 94973530 13050 13050 13050 13050 75
63 20250314 204000 94973530 13050 13050 13050 13050 0
64 20250314 203900 94973530 13050 13050 13050 13050 0
65 20250314 203800 94973530 13050 13050 13050 13050 0
66 20250314 203700 94973530 13050 13050 13050 13050 0
67 20250314 203600 94973530 13050 13050 13050 13050 0
68 20250314 203500 94973530 13050 13050 13050 13050 0
69 20250314 203400 94973530 13050 13050 13050 13050 0
70 20250314 203300 94973530 13050 13050 13050 13050 0
71 20250314 203200 94973530 13050 13050 13050 13050 0
72 20250314 203100 94973530 13050 13050 13050 13050 0
73 20250314 203000 94973530 13050 13050 13050 13050 0
74 20250314 202900 94973530 13050 13050 13050 13050 0
75 20250314 202800 94973530 13050 13050 13050 13050 0
76 20250314 202700 94973530 13050 13050 13050 13050 0
77 20250314 202600 94973530 13050 13050 13050 13050 0
78 20250314 202500 94973530 13050 13050 13050 13050 0
79 20250314 202400 94973530 13050 13050 13050 13050 0
80 20250314 202300 94973530 13050 13050 13050 13050 0
81 20250314 202200 94973530 13050 13050 13050 13050 0
82 20250314 202100 94973530 13050 13050 13050 13050 0
83 20250314 202000 94973530 13050 13050 13050 13050 0
84 20250314 201900 94973530 13050 13050 13050 13050 0
85 20250314 201800 94973530 13050 13050 13050 13050 0
86 20250314 201700 94973530 13050 13050 13050 13050 0
87 20250314 201600 94973530 13050 13050 13050 13050 0
88 20250314 201500 94973530 13050 13050 13050 13050 0
89 20250314 201400 94973530 13050 13050 13050 13050 0
90 20250314 201300 94973530 13050 13050 13050 13050 0
91 20250314 201200 94973530 13050 13050 13050 13050 0
92 20250314 201100 94973530 13050 13050 13050 13050 75
93 20250314 201000 94973530 13050 13050 13050 13050 0
94 20250314 200900 94973530 13050 13050 13050 13050 0
95 20250314 200800 94973530 13050 13050 13050 13050 0
96 20250314 200700 94973530 13050 13050 13050 13050 0
97 20250314 200600 94973530 13050 13050 13050 13050 0
98 20250314 200500 94973530 13050 13050 13050 13050 0
99 20250314 200400 94973530 13050 13050 13050 13050 0
100 20250314 200300 94973530 13050 13050 13050 13050 0
101 20250314 200200 94973530 13050 13050 13050 13050 0
102 20250314 200100 94973530 13050 13050 13050 13050 0
103 20250314 200000 94973530 13050 13050 13050 13050 0
104 20250314 195900 94973530 13050 13050 13050 13050 0
105 20250314 195800 94973530 13050 13050 13050 13050 0
106 20250314 195700 94973530 13050 13050 13050 13050 0
107 20250314 195600 94973530 13050 13050 13050 13050 0
108 20250314 195500 94973530 13050 13050 13050 13050 0
109 20250314 195400 94973530 13050 13050 13050 13050 0
110 20250314 195300 94973530 13050 13050 13050 13050 0
111 20250314 195200 94973530 13050 13050 13050 13050 0
112 20250314 195100 94973530 13050 13050 13050 13050 0
113 20250314 195000 94973530 13050 13050 13050 13050 0
114 20250314 194900 94973530 13050 13050 13050 13050 0
115 20250314 194800 94973530 13050 13050 13050 13050 0
116 20250314 194700 94973530 13050 13050 13050 13050 0
117 20250314 194600 94973530 13050 13050 13050 13050 0
118 20250314 194500 94973530 13050 13050 13050 13050 0
119 20250314 194400 94973530 13050 13050 13050 13050 0
120 20250314 194300 94973530 13050 13050 13050 13050 0
121 20250314 194200 94973530 13050 13050 13050 13050 0
122 20250314 194100 94973530 13050 13050 13050 13050 75
123 20250314 194000 94973530 13050 13050 13050 13050 0
124 20250314 193900 94973530 13050 13050 13050 13050 0
125 20250314 193800 94973530 13050 13050 13050 13050 0
126 20250314 193700 94973530 13050 13050 13050 13050 0
127 20250314 193600 94973530 13050 13050 13050 13050 0
128 20250314 193500 94973530 13050 13050 13050 13050 0
129 20250314 193400 94973530 13050 13050 13050 13050 0
130 20250314 193300 94973530 13050 13050 13050 13050 0
131 20250314 193200 94973530 13050 13050 13050 13050 0
132 20250314 193100 94973530 13050 13050 13050 13050 0
133 20250314 193000 94973530 13050 13050 13050 13050 0
134 20250314 192900 94973530 13050 13050 13050 13050 0
135 20250314 192800 94973530 13050 13050 13050 13050 0
136 20250314 192700 94973530 13050 13050 13050 13050 0
137 20250314 192600 94973530 13050 13050 13050 13050 0
138 20250314 192500 94973530 13050 13050 13050 13050 0
139 20250314 192400 94973530 13050 13050 13050 13050 0
140 20250314 192300 94973530 13050 13050 13050 13050 0
141 20250314 192200 94973530 13050 13050 13050 13050 0
142 20250314 192100 94973530 13050 13050 13050 13050 0
143 20250314 192000 94973530 13050 13050 13050 13050 0
144 20250314 191900 94973530 13050 13050 13050 13050 0
145 20250314 191800 94973530 13050 13050 13050 13050 0
146 20250314 191700 94973530 13050 13050 13050 13050 0
147 20250314 191600 94973530 13050 13050 13050 13050 0
148 20250314 191500 94973530 13050 13050 13050 13050 0
149 20250314 191400 94973530 13050 13050 13050 13050 0
150 20250314 191300 94973530 13050 13050 13050 13050 0
151 20250314 191200 94973530 13050 13050 13050 13050 0
152 20250314 191100 94973530 13050 13050 13050 13050 75
153 20250314 191000 94973530 13050 13050 13050 13050 0
154 20250314 190900 94973530 13050 13050 13050 13050 0
155 20250314 190800 94973530 13050 13050 13050 13050 0
156 20250314 190700 94973530 13050 13050 13050 13050 0
157 20250314 190600 94973530 13050 13050 13050 13050 0
158 20250314 190500 94973530 13050 13050 13050 13050 0
159 20250314 190400 94973530 13050 13050 13050 13050 0
160 20250314 190300 94973530 13050 13050 13050 13050 0
161 20250314 190200 94973530 13050 13050 13050 13050 0
162 20250314 190100 94973530 13050 13050 13050 13050 0
163 20250314 190000 94973530 13050 13050 13050 13050 0
164 20250314 185900 94973530 13050 13050 13050 13050 0
165 20250314 185800 94973530 13050 13050 13050 13050 0
166 20250314 185700 94973530 13050 13050 13050 13050 0
167 20250314 185600 94973530 13050 13050 13050 13050 0
168 20250314 185500 94973530 13050 13050 13050 13050 0
169 20250314 185400 94973530 13050 13050 13050 13050 0
170 20250314 185300 94973530 13050 13050 13050 13050 0
171 20250314 185200 94973530 13050 13050 13050 13050 0
172 20250314 185100 94973530 13050 13050 13050 13050 0
173 20250314 185000 94973530 13050 13050 13050 13050 0
174 20250314 184900 94973530 13050 13050 13050 13050 0
175 20250314 184800 94973530 13050 13050 13050 13050 0
176 20250314 184700 94973530 13050 13050 13050 13050 0
177 20250314 184600 94973530 13050 13050 13050 13050 0
178 20250314 184500 94973530 13050 13050 13050 13050 0
179 20250314 184400 94973530 13050 13050 13050 13050 0
180 20250314 184300 94973530 13050 13050 13050 13050 0
181 20250314 184200 94973530 13050 13050 13050 13050 0
182 20250314 184100 94973530 13050 13050 13050 13050 75
183 20250314 184000 94973530 13050 13050 13050 13050 0
184 20250314 183900 94973530 13050 13050 13050 13050 0
185 20250314 183800 94973530 13050 13050 13050 13050 0
186 20250314 183700 94973530 13050 13050 13050 13050 0
187 20250314 183600 94973530 13050 13050 13050 13050 0
188 20250314 183500 94973530 13050 13050 13050 13050 0
189 20250314 183400 94973530 13050 13050 13050 13050 0
190 20250314 183300 94973530 13050 13050 13050 13050 0
191 20250314 183200 94973530 13050 13050 13050 13050 0
192 20250314 183100 94973530 13050 13050 13050 13050 0
193 20250314 183000 94973530 13050 13050 13050 13050 0
194 20250314 182900 94973530 13050 13050 13050 13050 0
195 20250314 182800 94973530 13050 13050 13050 13050 0
196 20250314 182700 94973530 13050 13050 13050 13050 0
197 20250314 182600 94973530 13050 13050 13050 13050 0
198 20250314 182500 94973530 13050 13050 13050 13050 0
199 20250314 182400 94973530 13050 13050 13050 13050 0
200 20250314 182300 94973530 13050 13050 13050 13050 0
201 20250314 182200 94973530 13050 13050 13050 13050 0
202 20250314 182100 94973530 13050 13050 13050 13050 0
203 20250314 182000 94973530 13050 13050 13050 13050 0
204 20250314 181900 94973530 13050 13050 13050 13050 0
205 20250314 181800 94973530 13050 13050 13050 13050 0
206 20250314 181700 94973530 13050 13050 13050 13050 0
207 20250314 181600 94973530 13050 13050 13050 13050 0
208 20250314 181500 94973530 13050 13050 13050 13050 0
209 20250314 181400 94973530 13050 13050 13050 13050 0
210 20250314 181300 94973530 13050 13050 13050 13050 0
211 20250314 181200 94973530 13050 13050 13050 13050 0
212 20250314 181100 94973530 13050 13050 13050 13050 75
213 20250314 181000 94973530 13050 13050 13050 13050 0
214 20250314 180900 94973530 13050 13050 13050 13050 0
215 20250314 180800 94973530 13050 13050 13050 13050 0
216 20250314 180700 94973530 13050 13050 13050 13050 0
217 20250314 180600 94973530 13050 13050 13050 13050 0
218 20250314 180500 94973530 13050 13050 13050 13050 0
219 20250314 180400 94973530 13050 13050 13050 13050 0
220 20250314 180300 94973530 13050 13050 13050 13050 0
221 20250314 180200 94973530 13050 13050 13050 13050 0
222 20250314 180100 94973530 13050 13050 13050 13050 0
223 20250314 180000 94973530 13050 13050 13050 13050 0
224 20250314 175900 94973530 13050 13050 13050 13050 0
225 20250314 175800 94973530 13050 13050 13050 13050 0
226 20250314 175700 94973530 13050 13050 13050 13050 0
227 20250314 175600 94973530 13050 13050 13050 13050 0
228 20250314 175500 94973530 13050 13050 13050 13050 0
229 20250314 175400 94973530 13050 13050 13050 13050 0
230 20250314 175300 94973530 13050 13050 13050 13050 0
231 20250314 175200 94973530 13050 13050 13050 13050 0
232 20250314 175100 94973530 13050 13050 13050 13050 0
233 20250314 175000 94973530 13050 13050 13050 13050 0
234 20250314 174900 94973530 13050 13050 13050 13050 0
235 20250314 174800 94973530 13050 13050 13050 13050 0
236 20250314 174700 94973530 13050 13050 13050 13050 0
237 20250314 174600 94973530 13050 13050 13050 13050 0
238 20250314 174500 94973530 13050 13050 13050 13050 0
239 20250314 174400 94973530 13050 13050 13050 13050 0
240 20250314 174300 94973530 13050 13050 13050 13050 0
241 20250314 174200 94973530 13050 13050 13050 13050 0
242 20250314 174100 94973530 13050 13050 13050 13050 75
243 20250314 174000 94973530 13050 13050 13050 13050 0
244 20250314 173900 94973530 13050 13050 13050 13050 0
245 20250314 173800 94973530 13050 13050 13050 13050 0
246 20250314 173700 94973530 13050 13050 13050 13050 0
247 20250314 173600 94973530 13050 13050 13050 13050 0
248 20250314 173500 94973530 13050 13050 13050 13050 0
249 20250314 173400 94973530 13050 13050 13050 13050 0
250 20250314 173300 94973530 13050 13050 13050 13050 0
251 20250314 173200 94973530 13050 13050 13050 13050 0
252 20250314 173100 94973530 13050 13050 13050 13050 0
253 20250314 173000 94973530 13050 13050 13050 13050 0
254 20250314 172900 94973530 13050 13050 13050 13050 0
255 20250314 172800 94973530 13050 13050 13050 13050 0
256 20250314 172700 94973530 13050 13050 13050 13050 0
257 20250314 172600 94973530 13050 13050 13050 13050 0
258 20250314 172500 94973530 13050 13050 13050 13050 0
259 20250314 172400 94973530 13050 13050 13050 13050 0
260 20250314 172300 94973530 13050 13050 13050 13050 0
261 20250314 172200 94973530 13050 13050 13050 13050 0
262 20250314 172100 94973530 13050 13050 13050 13050 0
263 20250314 172000 94973530 13050 13050 13050 13050 0
264 20250314 171900 94973530 13050 13050 13050 13050 0
265 20250314 171800 94973530 13050 13050 13050 13050 0
266 20250314 171700 94973530 13050 13050 13050 13050 0
267 20250314 171600 94973530 13050 13050 13050 13050 0
268 20250314 171500 94973530 13050 13050 13050 13050 0
269 20250314 171400 94973530 13050 13050 13050 13050 0
270 20250314 171300 94973530 13050 13050 13050 13050 0
271 20250314 171200 94973530 13050 13050 13050 13050 0
272 20250314 171100 94973530 13050 13050 13050 13050 75
273 20250314 171000 94973530 13050 13050 13050 13050 0
274 20250314 170900 94973530 13050 13050 13050 13050 0
275 20250314 170800 94973530 13050 13050 13050 13050 0
276 20250314 170700 94973530 13050 13050 13050 13050 0
277 20250314 170600 94973530 13050 13050 13050 13050 0
278 20250314 170500 94973530 13050 13050 13050 13050 0
279 20250314 170400 94973530 13050 13050 13050 13050 0
280 20250314 170300 94973530 13050 13050 13050 13050 0
281 20250314 170200 94973530 13050 13050 13050 13050 0
282 20250314 170100 94973530 13050 13050 13050 13050 0
283 20250314 170000 94973530 13050 13050 13050 13050 0
284 20250314 165900 94973530 13050 13050 13050 13050 0
285 20250314 165800 94973530 13050 13050 13050 13050 0
286 20250314 165700 94973530 13050 13050 13050 13050 0
287 20250314 165600 94973530 13050 13050 13050 13050 0
288 20250314 165500 94973530 13050 13050 13050 13050 0
289 20250314 165400 94973530 13050 13050 13050 13050 0
290 20250314 165300 94973530 13050 13050 13050 13050 0
291 20250314 165200 94973530 13050 13050 13050 13050 0
292 20250314 165100 94973530 13050 13050 13050 13050 0
293 20250314 165000 94973530 13050 13050 13050 13050 0
294 20250314 164900 94973530 13050 13050 13050 13050 0
295 20250314 164800 94973530 13050 13050 13050 13050 0
296 20250314 164700 94973530 13050 13050 13050 13050 0
297 20250314 164600 94973530 13050 13050 13050 13050 0
298 20250314 164500 94973530 13050 13050 13050 13050 0
299 20250314 164400 94973530 13050 13050 13050 13050 0
300 20250314 164300 94973530 13050 13050 13050 13050 0
301 20250314 164200 94973530 13050 13050 13050 13050 0
302 20250314 164100 94973530 13050 13050 13050 13050 75
303 20250314 164000 94973530 13050 13050 13050 13050 0
304 20250314 163900 94973530 13050 13050 13050 13050 0
305 20250314 163800 94973530 13050 13050 13050 13050 0
306 20250314 163700 94973530 13050 13050 13050 13050 0
307 20250314 163600 94973530 13050 13050 13050 13050 0
308 20250314 163500 94973530 13050 13050 13050 13050 0
309 20250314 163400 94973530 13050 13050 13050 13050 0
310 20250314 163300 94973530 13050 13050 13050 13050 0
311 20250314 163200 94973530 13050 13050 13050 13050 0
312 20250314 163100 94973530 13050 13050 13050 13050 0
313 20250314 163000 94973530 13050 13050 13050 13050 0
314 20250314 162900 94973530 13050 13050 13050 13050 0
315 20250314 162800 94973530 13050 13050 13050 13050 0
316 20250314 162700 94973530 13050 13050 13050 13050 0
317 20250314 162600 94973530 13050 13050 13050 13050 0
318 20250314 162500 94973530 13050 13050 13050 13050 0
319 20250314 162400 94973530 13050 13050 13050 13050 0
320 20250314 162300 94973530 13050 13050 13050 13050 0
321 20250314 162200 94973530 13050 13050 13050 13050 0
322 20250314 162100 94973530 13050 13050 13050 13050 0
323 20250314 162000 94973530 13050 13050 13050 13050 0
324 20250314 161900 94973530 13050 13050 13050 13050 0
325 20250314 161800 94973530 13050 13050 13050 13050 0
326 20250314 161700 94973530 13050 13050 13050 13050 0
327 20250314 161600 94973530 13050 13050 13050 13050 0
328 20250314 161500 94973530 13050 13050 13050 13050 0
329 20250314 161400 94973530 13050 13050 13050 13050 0
330 20250314 161300 94973530 13050 13050 13050 13050 0
331 20250314 161200 94973530 13050 13050 13050 13050 0
332 20250314 161100 94973530 13050 13050 13050 13050 75
333 20250314 161000 94973530 13050 13050 13050 13050 0
334 20250314 160900 94973530 13050 13050 13050 13050 0
335 20250314 160800 94973530 13050 13050 13050 13050 0
336 20250314 160700 94973530 13050 13050 13050 13050 0
337 20250314 160600 94973530 13050 13050 13050 13050 0
338 20250314 160500 94973530 13050 13050 13050 13050 0
339 20250314 160400 94973530 13050 13050 13050 13050 0
340 20250314 160300 94973530 13050 13050 13050 13050 0
341 20250314 160200 94973530 13050 13050 13050 13050 0
342 20250314 160100 94973530 13050 13050 13050 13050 0
343 20250314 160000 94973530 13050 13050 13050 13050 0
344 20250314 155900 94973530 13050 13050 13050 13050 0
345 20250314 155800 94973530 13050 13050 13050 13050 0
346 20250314 155700 94973530 13050 13050 13050 13050 0
347 20250314 155600 94973530 13050 13050 13050 13050 0
348 20250314 155500 94973530 13050 13050 13050 13050 0
349 20250314 155400 94973530 13050 13050 13050 13050 0
350 20250314 155300 94973530 13050 13050 13050 13050 0
351 20250314 155200 94973530 13050 13050 13050 13050 0
352 20250314 155100 94973530 13050 13050 13050 13050 0
353 20250314 155000 94973530 13050 13050 13050 13050 0
354 20250314 154900 94973530 13050 13050 13050 13050 0
355 20250314 154800 94973530 13050 13050 13050 13050 0
356 20250314 154700 94973530 13050 13050 13050 13050 0
357 20250314 154600 94973530 13050 13050 13050 13050 0
358 20250314 154500 94973530 13050 13050 13050 13050 0
359 20250314 154400 94973530 13050 13050 13050 13050 0
360 20250314 154300 94973530 13050 13050 13050 13050 0
361 20250314 154200 94973530 13050 13050 13050 13050 0
362 20250314 154100 94973530 13050 13050 13050 13050 75
363 20250314 154000 94973530 13050 13050 13050 13050 0
364 20250314 153900 94973530 13050 13050 13050 13050 0
365 20250314 153800 94973530 13050 13050 13050 13050 0
366 20250314 153700 94973530 13050 13050 13050 13050 0
367 20250314 153600 94973530 13050 13050 13050 13050 0
368 20250314 153500 94973530 13050 13050 13050 13050 0
369 20250314 153400 94973530 13050 13050 13050 13050 0
370 20250314 153300 94973530 13050 13050 13050 13050 0
371 20250314 153200 94973530 13050 13050 13050 13050 0
372 20250314 153100 94973530 13050 13050 13050 13050 0
373 20250314 153000 94973530 13050 13050 13050 13050 75
374 20250314 152900 93994780 12980 12980 12980 12980 0
375 20250314 152800 93994780 12980 12980 12980 12980 0
376 20250314 152700 93994780 12980 12980 12980 12980 0
377 20250314 152600 93994780 12980 12980 12980 12980 0
378 20250314 152500 93994780 12980 12980 12980 12980 0
379 20250314 152400 93994780 12980 12980 12980 12980 0
380 20250314 152300 93994780 12980 12980 12980 12980 0
381 20250314 152200 93994780 12980 12980 12980 12980 0
382 20250314 152100 93994780 12980 12980 12980 12980 0
383 20250314 152000 93994780 12980 12980 12980 12980 0
384 20250314 151900 93994780 12980 12980 12980 12980 0
385 20250314 151800 93994780 12980 12980 12980 12980 0
386 20250314 151700 93994780 12980 12980 12980 12980 0
387 20250314 151600 93994780 12980 12980 12980 12980 5
388 20250314 151500 93929880 12980 12980 12980 12980 0
389 20250314 151400 93929880 12980 12980 12980 12980 0
390 20250314 151300 93929880 12980 13030 13030 12980 198
391 20250314 151200 91357350 13020 13020 13020 13020 0
392 20250314 151100 91357350 13020 13020 13020 13020 0
393 20250314 151000 91357350 13020 13020 13020 13020 0
394 20250314 150900 91357350 13020 13020 13020 13020 20
395 20250314 150800 91096950 13070 13070 13070 13070 2
396 20250314 150700 91070810 13010 13010 13010 13010 0
397 20250314 150600 91070810 13010 13010 13010 13010 0
398 20250314 150500 91070810 13010 13010 13010 13010 31
399 20250314 150400 90667500 13010 13010 13010 13010 0
400 20250314 150300 90667500 13010 13010 13010 13010 1
401 20250314 150200 90654490 13010 13010 13010 13010 121
402 20250314 150100 89080280 13000 13000 13000 13000 0
403 20250314 150000 89080280 13000 13000 13000 13000 0
404 20250314 145900 89080280 13000 13000 13000 13000 0
405 20250314 145800 89080280 13000 13000 13000 13000 100
406 20250314 145700 87780280 13000 13000 13000 13000 0
407 20250314 145600 87780280 13000 13000 13000 13000 54
408 20250314 145500 87078280 13000 13000 13000 13000 0
409 20250314 145400 87078280 13000 13000 13000 13000 0
410 20250314 145300 87078280 13000 12980 13000 12980 625
411 20250314 145200 78953600 12980 12980 12980 12980 8
412 20250314 145100 78849760 12980 12980 12980 12980 180
413 20250314 145000 76513360 13000 13000 13000 13000 0
414 20250314 144900 76513360 13000 13000 13000 13000 88
415 20250314 144800 75369360 13000 13000 13000 13000 0
416 20250314 144700 75369360 13000 13000 13000 13000 0
417 20250314 144600 75369360 13000 13000 13000 13000 16
418 20250314 144500 75161360 13000 13000 13000 13000 20
419 20250314 144400 74901360 13000 13000 13000 13000 0
420 20250314 144300 74901360 13000 13000 13000 13000 61
421 20250314 144200 74108360 13000 13030 13030 13000 450
422 20250314 144100 68251640 13050 13070 13070 13050 311
423 20250314 144000 64190980 13070 13070 13070 13070 0
424 20250314 143900 64190980 13070 13070 13070 13070 0
425 20250314 143800 64190980 13070 13080 13080 13070 34
426 20250314 143700 63746300 13090 13090 13090 13090 0
427 20250314 143600 63746300 13090 13090 13090 13090 0
428 20250314 143500 63746300 13090 13090 13090 13090 0
429 20250314 143400 63746300 13090 13090 13090 13090 0
430 20250314 143300 63746300 13090 13090 13090 13090 0
431 20250314 143200 63746300 13090 13090 13090 13090 0
432 20250314 143100 63746300 13090 13100 13100 13090 37
433 20250314 143000 63261950 13100 13090 13100 13090 4
434 20250314 142900 63209570 13100 13100 13100 13100 0
435 20250314 142800 63209570 13100 13100 13100 13100 0
436 20250314 142700 63209570 13100 13100 13100 13100 0
437 20250314 142600 63209570 13100 13100 13100 13100 0
438 20250314 142500 63209570 13100 13100 13100 13100 0
439 20250314 142400 63209570 13100 13100 13100 13100 24
440 20250314 142300 62895170 13100 13100 13100 13100 0
441 20250314 142200 62895170 13100 13100 13100 13100 0
442 20250314 142100 62895170 13100 13100 13100 13100 0
443 20250314 142000 62895170 13100 13100 13100 13100 0
444 20250314 141900 62895170 13100 13100 13100 13100 0
445 20250314 141800 62895170 13100 13100 13100 13100 0
446 20250314 141700 62895170 13100 13100 13100 13100 0
447 20250314 141600 62895170 13100 13100 13100 13100 0
448 20250314 141500 62895170 13100 13100 13100 13100 0
449 20250314 141400 62895170 13100 13100 13100 13100 0
450 20250314 141300 62895170 13100 13100 13100 13100 0
451 20250314 141200 62895170 13100 13100 13100 13100 0
452 20250314 141100 62895170 13100 13100 13100 13100 6
453 20250314 141000 62816570 13110 13110 13110 13110 0
454 20250314 140900 62816570 13110 13110 13110 13110 0
455 20250314 140800 62816570 13110 13110 13110 13110 0
456 20250314 140700 62816570 13110 13110 13110 13110 0
457 20250314 140600 62816570 13110 13110 13110 13110 0
458 20250314 140500 62816570 13110 13110 13110 13110 0
459 20250314 140400 62816570 13110 13110 13110 13110 0
460 20250314 140300 62816570 13110 13110 13110 13110 0
461 20250314 140200 62816570 13110 13110 13110 13110 0
462 20250314 140100 62816570 13110 13110 13110 13110 0
463 20250314 140000 62816570 13110 13110 13110 13110 0
464 20250314 135900 62816570 13110 13110 13110 13110 0
465 20250314 135800 62816570 13110 13110 13110 13110 0
466 20250314 135700 62816570 13110 13110 13110 13110 0
467 20250314 135600 62816570 13110 13110 13110 13110 0
468 20250314 135500 62816570 13110 13110 13110 13110 30
469 20250314 135400 62423270 13110 13110 13110 13110 0
470 20250314 135300 62423270 13110 13110 13110 13110 1
471 20250314 135200 62410160 13110 13110 13110 13110 0
472 20250314 135100 62410160 13110 13110 13110 13110 30
473 20250314 135000 62016860 13090 13090 13090 13090 0
474 20250314 134900 62016860 13090 13090 13090 13090 7
475 20250314 134800 61925230 13090 13090 13090 13090 0
476 20250314 134700 61925230 13090 13090 13090 13090 0
477 20250314 134600 61925230 13090 13090 13090 13090 30
478 20250314 134500 61532530 13080 13080 13080 13080 0
479 20250314 134400 61532530 13080 13080 13080 13080 0
480 20250314 134300 61532530 13080 13080 13080 13080 0
481 20250314 134200 61532530 13080 13080 13080 13080 0
482 20250314 134100 61532530 13080 13080 13080 13080 0
483 20250314 134000 61532530 13080 13080 13080 13080 0
484 20250314 133900 61532530 13080 13080 13080 13080 0
485 20250314 133800 61532530 13080 13080 13080 13080 0
486 20250314 133700 61532530 13080 13080 13080 13080 0
487 20250314 133600 61532530 13080 13080 13080 13080 0
488 20250314 133500 61532530 13080 13080 13080 13080 0
489 20250314 133400 61532530 13080 13080 13080 13080 0
490 20250314 133300 61532530 13080 13080 13080 13080 0
491 20250314 133200 61532530 13080 13080 13080 13080 0
492 20250314 133100 61532530 13080 13080 13080 13080 0
493 20250314 133000 61532530 13080 13080 13080 13080 0
494 20250314 132900 61532530 13080 13080 13080 13080 2
495 20250314 132800 61506370 13070 13070 13070 13070 4
496 20250314 132700 61454090 13100 13100 13100 13100 0
497 20250314 132600 61454090 13100 13100 13100 13100 0
498 20250314 132500 61454090 13100 13100 13100 13100 0
499 20250314 132400 61454090 13100 13100 13100 13100 0
500 20250314 132300 61454090 13100 13100 13100 13100 0
501 20250314 132200 61454090 13100 13100 13100 13100 0
502 20250314 132100 61454090 13100 13100 13100 13100 0
503 20250314 132000 61454090 13100 13100 13100 13100 2
504 20250314 131900 61427890 13070 13070 13070 13070 0
505 20250314 131800 61427890 13070 13070 13070 13070 0
506 20250314 131700 61427890 13070 13070 13070 13070 0
507 20250314 131600 61427890 13070 13070 13070 13070 0
508 20250314 131500 61427890 13070 13070 13070 13070 0
509 20250314 131400 61427890 13070 13070 13070 13070 0
510 20250314 131300 61427890 13070 13070 13070 13070 0
511 20250314 131200 61427890 13070 13070 13070 13070 0
512 20250314 131100 61427890 13070 13070 13070 13070 0
513 20250314 131000 61427890 13070 13070 13070 13070 0
514 20250314 130900 61427890 13070 13070 13070 13070 0
515 20250314 130800 61427890 13070 13070 13070 13070 0
516 20250314 130700 61427890 13070 13070 13070 13070 48
517 20250314 130600 60800530 13070 13070 13070 13070 1
518 20250314 130500 60787460 13070 13070 13070 13070 0
519 20250314 130400 60787460 13070 13070 13070 13070 0
520 20250314 130300 60787460 13070 13070 13070 13070 0
521 20250314 130200 60787460 13070 13070 13070 13070 0
522 20250314 130100 60787460 13070 13070 13070 13070 0
523 20250314 130000 60787460 13070 13090 13090 13070 40
524 20250314 125900 60264600 13100 13100 13100 13100 0
525 20250314 125800 60264600 13100 13100 13100 13100 0
526 20250314 125700 60264600 13100 13100 13100 13100 0
527 20250314 125600 60264600 13100 13100 13100 13100 5
528 20250314 125500 60199100 13100 13100 13100 13100 0
529 20250314 125400 60199100 13100 13100 13100 13100 0
530 20250314 125300 60199100 13100 13090 13100 13090 299
531 20250314 125200 56285100 13090 13090 13090 13090 50
532 20250314 125100 55630600 13090 13090 13090 13090 0
533 20250314 125000 55630600 13090 13090 13090 13090 0
534 20250314 124900 55630600 13090 13090 13090 13090 0
535 20250314 124800 55630600 13090 13090 13090 13090 0
536 20250314 124700 55630600 13090 13090 13090 13090 1
537 20250314 124600 55617510 13100 13100 13100 13100 2
538 20250314 124500 55591310 13100 13100 13100 13100 0
539 20250314 124400 55591310 13100 13105 13105 13100 8
540 20250314 124300 55486505 13100 13095 13100 13095 3
541 20250314 124200 55447210 13090 13090 13090 13090 3
542 20250314 124100 55407940 13070 13070 13070 13070 0
543 20250314 124000 55407940 13070 13070 13070 13070 0
544 20250314 123900 55407940 13070 13070 13070 13070 0
545 20250314 123800 55407940 13070 13070 13070 13070 0
546 20250314 123700 55407940 13070 13070 13070 13070 0
547 20250314 123600 55407940 13070 13070 13070 13070 0
548 20250314 123500 55407940 13070 13070 13070 13070 0
549 20250314 123400 55407940 13070 13070 13070 13070 0
550 20250314 123300 55407940 13070 13070 13070 13070 1
551 20250314 123200 55394870 13070 13070 13070 13070 0
552 20250314 123100 55394870 13070 13070 13070 13070 0
553 20250314 123000 55394870 13070 13070 13070 13070 0
554 20250314 122900 55394870 13070 13070 13070 13070 0
555 20250314 122800 55394870 13070 13070 13070 13070 0
556 20250314 122700 55394870 13070 13070 13070 13070 0
557 20250314 122600 55394870 13070 13070 13070 13070 0
558 20250314 122500 55394870 13070 13070 13070 13070 0
559 20250314 122400 55394870 13070 13070 13070 13070 0
560 20250314 122300 55394870 13070 13070 13070 13070 0
561 20250314 122200 55394870 13070 13070 13070 13070 0
562 20250314 122100 55394870 13070 13070 13070 13070 1
563 20250314 122000 55381800 13070 13070 13070 13070 0
564 20250314 121900 55381800 13070 13070 13070 13070 0
565 20250314 121800 55381800 13070 13070 13070 13070 17
566 20250314 121700 55159610 13070 13070 13070 13070 0
567 20250314 121600 55159610 13070 13070 13070 13070 0
568 20250314 121500 55159610 13070 13070 13070 13070 0
569 20250314 121400 55159610 13070 13070 13070 13070 0
570 20250314 121300 55159610 13070 13070 13070 13070 0
571 20250314 121200 55159610 13070 13070 13070 13070 0
572 20250314 121100 55159610 13070 13070 13070 13070 0
573 20250314 121000 55159610 13070 13070 13070 13070 0
574 20250314 120900 55159610 13070 13070 13070 13070 0
575 20250314 120800 55159610 13070 13070 13070 13070 0
576 20250314 120700 55159610 13070 13070 13070 13070 0
577 20250314 120600 55159610 13070 13070 13070 13070 0
578 20250314 120500 55159610 13070 13070 13070 13070 0
579 20250314 120400 55159610 13070 13070 13070 13070 0
580 20250314 120300 55159610 13070 13070 13070 13070 2
581 20250314 120200 55133470 13060 13060 13060 13060 0
582 20250314 120100 55133470 13060 13060 13060 13060 0
583 20250314 120000 55133470 13060 13060 13060 13060 0
584 20250314 115900 55133470 13060 13060 13060 13060 0
585 20250314 115800 55133470 13060 13060 13060 13060 0
586 20250314 115700 55133470 13060 13060 13060 13060 0
587 20250314 115600 55133470 13060 13060 13060 13060 84
588 20250314 115500 54036430 13050 13070 13070 13050 105
589 20250314 115400 52664830 13150 13150 13150 13150 0
590 20250314 115300 52664830 13150 13150 13150 13150 0
591 20250314 115200 52664830 13150 13150 13150 13150 0
592 20250314 115100 52664830 13150 13150 13150 13150 0
593 20250314 115000 52664830 13150 13150 13150 13150 1
594 20250314 114900 52651680 13060 13060 13060 13060 0
595 20250314 114800 52651680 13060 13060 13060 13060 0
596 20250314 114700 52651680 13060 13080 13080 13060 200
597 20250314 114600 50038420 13160 13160 13160 13160 0
598 20250314 114500 50038420 13160 13160 13160 13160 0
599 20250314 114400 50038420 13160 13160 13160 13160 0
600 20250314 114300 50038420 13160 13160 13160 13160 0
601 20250314 114200 50038420 13160 13160 13160 13160 0
602 20250314 114100 50038420 13160 13160 13160 13160 0
603 20250314 114000 50038420 13160 13160 13160 13160 0
604 20250314 113900 50038420 13160 13130 13160 13130 3
605 20250314 113800 49998990 13070 13070 13070 13070 0
606 20250314 113700 49998990 13070 13070 13070 13070 0
607 20250314 113600 49998990 13070 13070 13070 13070 0
608 20250314 113500 49998990 13070 13070 13070 13070 0
609 20250314 113400 49998990 13070 13070 13070 13070 0
610 20250314 113300 49998990 13070 13070 13070 13070 0
611 20250314 113200 49998990 13070 13070 13070 13070 1
612 20250314 113100 49985920 13070 13070 13070 13070 0
613 20250314 113000 49985920 13070 13070 13070 13070 0
614 20250314 112900 49985920 13070 13070 13070 13070 0
615 20250314 112800 49985920 13070 13070 13070 13070 0
616 20250314 112700 49985920 13070 13070 13070 13070 0
617 20250314 112600 49985920 13070 13070 13070 13070 0
618 20250314 112500 49985920 13070 13070 13070 13070 0
619 20250314 112400 49985920 13070 13070 13070 13070 0
620 20250314 112300 49985920 13070 13070 13070 13070 0
621 20250314 112200 49985920 13070 13070 13070 13070 0
622 20250314 112100 49985920 13070 13070 13070 13070 0
623 20250314 112000 49985920 13070 13070 13070 13070 0
624 20250314 111900 49985920 13070 13070 13070 13070 0
625 20250314 111800 49985920 13070 13070 13070 13070 0
626 20250314 111700 49985920 13070 13070 13070 13070 0
627 20250314 111600 49985920 13070 13070 13070 13070 0
628 20250314 111500 49985920 13070 13070 13070 13070 0
629 20250314 111400 49985920 13070 13070 13070 13070 0
630 20250314 111300 49985920 13070 13070 13070 13070 0
631 20250314 111200 49985920 13070 13070 13070 13070 0
632 20250314 111100 49985920 13070 13070 13070 13070 55
633 20250314 111000 49267070 13070 13070 13070 13070 0
634 20250314 110900 49267070 13070 13070 13070 13070 0
635 20250314 110800 49267070 13070 13070 13070 13070 0
636 20250314 110700 49267070 13070 13070 13070 13070 0
637 20250314 110600 49267070 13070 13070 13070 13070 0
638 20250314 110500 49267070 13070 13070 13070 13070 666
639 20250314 110400 40562450 13070 13070 13070 13070 0
640 20250314 110300 40562450 13070 13070 13070 13070 0
641 20250314 110200 40562450 13070 13070 13070 13070 0
642 20250314 110100 40562450 13070 13070 13070 13070 0
643 20250314 110000 40562450 13070 13070 13070 13070 16
644 20250314 105900 40353330 13080 13100 13100 13080 300
645 20250314 105800 36429130 13080 13080 13080 13080 0
646 20250314 105700 36429130 13080 13080 13080 13080 0
647 20250314 105600 36429130 13080 13080 13080 13080 0
648 20250314 105500 36429130 13080 13100 13100 13080 468
649 20250314 105400 30303060 13100 13100 13100 13100 0
650 20250314 105300 30303060 13100 13100 13100 13100 0
651 20250314 105200 30303060 13100 13100 13100 13100 0
652 20250314 105100 30303060 13100 13100 13100 13100 0
653 20250314 105000 30303060 13100 13100 13100 13100 0
654 20250314 104900 30303060 13100 13100 13100 13100 0
655 20250314 104800 30303060 13100 13100 13100 13100 0
656 20250314 104700 30303060 13100 13100 13100 13100 0
657 20250314 104600 30303060 13100 13100 13100 13100 0
658 20250314 104500 30303060 13100 13100 13100 13100 0
659 20250314 104400 30303060 13100 13100 13100 13100 0
660 20250314 104300 30303060 13100 13100 13100 13100 0
661 20250314 104200 30303060 13100 13100 13100 13100 0
662 20250314 104100 30303060 13100 13100 13100 13100 0
663 20250314 104000 30303060 13100 13100 13100 13100 0
664 20250314 103900 30303060 13100 13100 13100 13100 0
665 20250314 103800 30303060 13100 13100 13100 13100 1
666 20250314 103700 30289960 13100 13100 13100 13100 0
667 20250314 103600 30289960 13100 13100 13100 13100 0
668 20250314 103500 30289960 13100 13100 13100 13100 0
669 20250314 103400 30289960 13100 13100 13100 13100 0
670 20250314 103300 30289960 13100 13100 13100 13100 0
671 20250314 103200 30289960 13100 13100 13100 13100 0
672 20250314 103100 30289960 13100 13100 13100 13100 3
673 20250314 103000 30250660 13130 13130 13130 13130 2
674 20250314 102900 30224400 13100 13100 13100 13100 0
675 20250314 102800 30224400 13100 13110 13110 13100 170
676 20250314 102700 27997380 13110 13110 13110 13110 2
677 20250314 102600 27971160 13110 13110 13110 13110 0
678 20250314 102500 27971160 13110 13110 13110 13110 0
679 20250314 102400 27971160 13110 13110 13110 13110 98
680 20250314 102300 26686380 13110 13120 13120 13110 42
681 20250314 102200 26135460 13130 13130 13130 13130 0
682 20250314 102100 26135460 13130 13130 13130 13130 18
683 20250314 102000 25899120 13130 13130 13130 13130 0
684 20250314 101900 25899120 13130 13140 13140 13130 89
685 20250314 101800 24730370 13160 13150 13160 13150 80
686 20250314 101700 23677870 13150 13150 13150 13150 0
687 20250314 101600 23677870 13150 13160 13160 13150 285
688 20250314 101500 19928380 13160 13160 13160 13160 0
689 20250314 101400 19928380 13160 13160 13160 13160 0
690 20250314 101300 19928380 13160 13170 13170 13160 16
691 20250314 101200 19717780 13170 13170 13170 13170 30
692 20250314 101100 19322680 13170 13170 13170 13170 0
693 20250314 101000 19322680 13170 13170 13170 13170 0
694 20250314 100900 19322680 13170 13170 13170 13170 0
695 20250314 100800 19322680 13170 13170 13170 13170 1
696 20250314 100700 19309510 13170 13170 13170 13170 0
697 20250314 100600 19309510 13170 13170 13170 13170 1
698 20250314 100500 19296340 13170 13170 13170 13170 0
699 20250314 100400 19296340 13170 13170 13170 13170 0
700 20250314 100300 19296340 13170 13170 13170 13170 4
701 20250314 100200 19243660 13170 13170 13170 13170 1
702 20250314 100100 19230490 13170 13170 13170 13170 0
703 20250314 100000 19230490 13170 13170 13170 13170 0
704 20250314 095900 19230490 13170 13170 13170 13170 0
705 20250314 095800 19230490 13170 13170 13170 13170 0
706 20250314 095700 19230490 13170 13170 13170 13170 0
707 20250314 095600 19230490 13170 13170 13170 13170 5
708 20250314 095500 19164640 13150 13150 13150 13150 0
709 20250314 095400 19164640 13150 13150 13150 13150 0
710 20250314 095300 19164640 13150 13150 13150 13150 0
711 20250314 095200 19164640 13150 13150 13150 13150 0
712 20250314 095100 19164640 13150 13150 13150 13150 0
713 20250314 095000 19164640 13150 13150 13150 13150 1
714 20250314 094900 19151490 13100 13100 13100 13100 0
715 20250314 094800 19151490 13100 13100 13100 13100 0
716 20250314 094700 19151490 13100 13100 13100 13100 0
717 20250314 094600 19151490 13100 13250 13250 13100 301
718 20250314 094500 15201550 13250 13250 13250 13250 1
719 20250314 094400 15188300 13140 13140 13140 13140 1
720 20250314 094300 15175160 13250 13250 13250 13250 0
721 20250314 094200 15175160 13250 13250 13250 13250 0
722 20250314 094100 15175160 13250 13250 13250 13250 0
723 20250314 094000 15175160 13250 13250 13250 13250 0
724 20250314 093900 15175160 13250 13250 13250 13250 0
725 20250314 093800 15175160 13250 13250 13250 13250 0
726 20250314 093700 15175160 13250 13250 13250 13250 1
727 20250314 093600 15161910 13250 13250 13250 13250 0
728 20250314 093500 15161910 13250 13130 13250 13130 2
729 20250314 093400 15135530 13100 13200 13200 13100 150
730 20250314 093300 13162400 13260 13260 13260 13260 0
731 20250314 093200 13162400 13260 13260 13260 13260 0
732 20250314 093100 13162400 13260 13260 13260 13260 0
733 20250314 093000 13162400 13260 13260 13260 13260 0
734 20250314 092900 13162400 13260 13260 13260 13260 0
735 20250314 092800 13162400 13260 13260 13260 13260 0
736 20250314 092700 13162400 13260 13260 13260 13260 0
737 20250314 092600 13162400 13260 13260 13260 13260 0
738 20250314 092500 13162400 13260 13260 13260 13260 0
739 20250314 092400 13162400 13260 13260 13260 13260 0
740 20250314 092300 13162400 13260 13260 13260 13260 0
741 20250314 092200 13162400 13260 13260 13260 13260 36
742 20250314 092100 12685040 13260 13260 13260 13260 41
743 20250314 092000 12141380 13260 13260 13260 13260 2
744 20250314 091900 12114860 13270 13270 13270 13270 0
745 20250314 091800 12114860 13270 13270 13270 13270 34
746 20250314 091700 11663680 13260 13260 13260 13260 1
747 20250314 091600 11650420 13260 13260 13260 13260 179
748 20250314 091500 9276880 13260 13260 13260 13260 1
749 20250314 091400 9263620 13190 13190 13190 13190 0
750 20250314 091300 9263620 13190 13200 13200 13190 60
751 20250314 091200 8471920 13260 13260 13260 13260 5
752 20250314 091100 8405620 13270 13270 13270 13270 5
753 20250314 091000 8339270 13270 13270 13270 13270 0
754 20250314 090900 8339270 13270 13260 13270 13260 55
755 20250314 090800 7609490 13260 13200 13260 13200 8
756 20250314 090700 7503650 13190 13200 13200 13190 117
757 20250314 090600 5960090 13190 13190 13190 13190 0
758 20250314 090500 5960090 13190 13150 13190 13150 98
759 20250314 090400 4670070 13150 13080 13150 13080 117
760 20250314 090300 3133000 13000 13000 13000 13000 0
761 20250314 090200 3133000 13000 13000 13000 13000 0
762 20250314 090100 3133000 13000 13000 13000 13000 0
763 20250314 090000 3133000 13000 13000 13000 13000 241