ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-10 2846 candle_min

Browse Source
This commit is contained in:
ened
2025-03-10 22:02:18 +09:00
parent 11f574e1dd
commit dc45e95fba
2846 changed files with 1806431 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
044490/min/candle-20250310.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,193000,816980740,14130,14130,14130,14130,1370
20250310,192900,816980740,14130,14130,14130,14130,0
20250310,192800,816980740,14130,14130,14130,14130,0
20250310,192700,816980740,14130,14130,14130,14130,0
20250310,192600,816980740,14130,14130,14130,14130,0
20250310,192500,816980740,14130,14130,14130,14130,0
20250310,192400,816980740,14130,14130,14130,14130,0
20250310,192300,816980740,14130,14130,14130,14130,0
20250310,192200,816980740,14130,14130,14130,14130,0
20250310,192100,816980740,14130,14130,14130,14130,0
20250310,192000,816980740,14130,14130,14130,14130,0
20250310,191900,816980740,14130,14130,14130,14130,0
20250310,191800,816980740,14130,14130,14130,14130,0
20250310,191700,816980740,14130,14130,14130,14130,0
20250310,191600,816980740,14130,14130,14130,14130,0
20250310,191500,816980740,14130,14130,14130,14130,0
20250310,191400,816980740,14130,14130,14130,14130,0
20250310,191300,816980740,14130,14130,14130,14130,0
20250310,191200,816980740,14130,14130,14130,14130,0
20250310,191100,816980740,14130,14130,14130,14130,0
20250310,191000,816980740,14130,14130,14130,14130,0
20250310,190900,816980740,14130,14130,14130,14130,0
20250310,190800,816980740,14130,14130,14130,14130,0
20250310,190700,816980740,14130,14130,14130,14130,0
20250310,190600,816980740,14130,14130,14130,14130,0
20250310,190500,816980740,14130,14130,14130,14130,0
20250310,190400,816980740,14130,14130,14130,14130,0
20250310,190300,816980740,14130,14130,14130,14130,0
20250310,190200,816980740,14130,14130,14130,14130,0
20250310,190100,816980740,14130,14130,14130,14130,0
20250310,190000,816980740,14130,14130,14130,14130,1370
20250310,185900,816980740,14130,14130,14130,14130,0
20250310,185800,816980740,14130,14130,14130,14130,0
20250310,185700,816980740,14130,14130,14130,14130,0
20250310,185600,816980740,14130,14130,14130,14130,0
20250310,185500,816980740,14130,14130,14130,14130,0
20250310,185400,816980740,14130,14130,14130,14130,0
20250310,185300,816980740,14130,14130,14130,14130,0
20250310,185200,816980740,14130,14130,14130,14130,0
20250310,185100,816980740,14130,14130,14130,14130,0
20250310,185000,816980740,14130,14130,14130,14130,0
20250310,184900,816980740,14130,14130,14130,14130,0
20250310,184800,816980740,14130,14130,14130,14130,0
20250310,184700,816980740,14130,14130,14130,14130,0
20250310,184600,816980740,14130,14130,14130,14130,0
20250310,184500,816980740,14130,14130,14130,14130,0
20250310,184400,816980740,14130,14130,14130,14130,0
20250310,184300,816980740,14130,14130,14130,14130,0
20250310,184200,816980740,14130,14130,14130,14130,0
20250310,184100,816980740,14130,14130,14130,14130,0
20250310,184000,816980740,14130,14130,14130,14130,0
20250310,183900,816980740,14130,14130,14130,14130,0
20250310,183800,816980740,14130,14130,14130,14130,0
20250310,183700,816980740,14130,14130,14130,14130,0
20250310,183600,816980740,14130,14130,14130,14130,0
20250310,183500,816980740,14130,14130,14130,14130,0
20250310,183400,816980740,14130,14130,14130,14130,0
20250310,183300,816980740,14130,14130,14130,14130,0
20250310,183200,816980740,14130,14130,14130,14130,0
20250310,183100,816980740,14130,14130,14130,14130,0
20250310,183000,816980740,14130,14130,14130,14130,1370
20250310,182900,816980740,14130,14130,14130,14130,0
20250310,182800,816980740,14130,14130,14130,14130,0
20250310,182700,816980740,14130,14130,14130,14130,0
20250310,182600,816980740,14130,14130,14130,14130,0
20250310,182500,816980740,14130,14130,14130,14130,0
20250310,182400,816980740,14130,14130,14130,14130,0
20250310,182300,816980740,14130,14130,14130,14130,0
20250310,182200,816980740,14130,14130,14130,14130,0
20250310,182100,816980740,14130,14130,14130,14130,0
20250310,182000,816980740,14130,14130,14130,14130,0
20250310,181900,816980740,14130,14130,14130,14130,0
20250310,181800,816980740,14130,14130,14130,14130,0
20250310,181700,816980740,14130,14130,14130,14130,0
20250310,181600,816980740,14130,14130,14130,14130,0
20250310,181500,816980740,14130,14130,14130,14130,0
20250310,181400,816980740,14130,14130,14130,14130,0
20250310,181300,816980740,14130,14130,14130,14130,0
20250310,181200,816980740,14130,14130,14130,14130,0
20250310,181100,816980740,14130,14130,14130,14130,0
20250310,181000,816980740,14130,14130,14130,14130,0
20250310,180900,816980740,14130,14130,14130,14130,0
20250310,180800,816980740,14130,14130,14130,14130,0
20250310,180700,816980740,14130,14130,14130,14130,0
20250310,180600,816980740,14130,14130,14130,14130,0
20250310,180500,816980740,14130,14130,14130,14130,0
20250310,180400,816980740,14130,14130,14130,14130,0
20250310,180300,816980740,14130,14130,14130,14130,0
20250310,180200,816980740,14130,14130,14130,14130,0
20250310,180100,816980740,14130,14130,14130,14130,0
20250310,180000,816980740,14130,14130,14130,14130,1370
20250310,175900,816980740,14130,14130,14130,14130,0
20250310,175800,816980740,14130,14130,14130,14130,0
20250310,175700,816980740,14130,14130,14130,14130,0
20250310,175600,816980740,14130,14130,14130,14130,0
20250310,175500,816980740,14130,14130,14130,14130,0
20250310,175400,816980740,14130,14130,14130,14130,0
20250310,175300,816980740,14130,14130,14130,14130,0
20250310,175200,816980740,14130,14130,14130,14130,0
20250310,175100,816980740,14130,14130,14130,14130,0
20250310,175000,816980740,14130,14130,14130,14130,0
20250310,174900,816980740,14130,14130,14130,14130,0
20250310,174800,816980740,14130,14130,14130,14130,0
20250310,174700,816980740,14130,14130,14130,14130,0
20250310,174600,816980740,14130,14130,14130,14130,0
20250310,174500,816980740,14130,14130,14130,14130,0
20250310,174400,816980740,14130,14130,14130,14130,0
20250310,174300,816980740,14130,14130,14130,14130,0
20250310,174200,816980740,14130,14130,14130,14130,0
20250310,174100,816980740,14130,14130,14130,14130,0
20250310,174000,816980740,14130,14130,14130,14130,0
20250310,173900,816980740,14130,14130,14130,14130,0
20250310,173800,816980740,14130,14130,14130,14130,0
20250310,173700,816980740,14130,14130,14130,14130,0
20250310,173600,816980740,14130,14130,14130,14130,0
20250310,173500,816980740,14130,14130,14130,14130,0
20250310,173400,816980740,14130,14130,14130,14130,0
20250310,173300,816980740,14130,14130,14130,14130,0
20250310,173200,816980740,14130,14130,14130,14130,0
20250310,173100,816980740,14130,14130,14130,14130,0
20250310,173000,816980740,14130,14130,14130,14130,1370
20250310,172900,816980740,14130,14130,14130,14130,0
20250310,172800,816980740,14130,14130,14130,14130,0
20250310,172700,816980740,14130,14130,14130,14130,0
20250310,172600,816980740,14130,14130,14130,14130,0
20250310,172500,816980740,14130,14130,14130,14130,0
20250310,172400,816980740,14130,14130,14130,14130,0
20250310,172300,816980740,14130,14130,14130,14130,0
20250310,172200,816980740,14130,14130,14130,14130,0
20250310,172100,816980740,14130,14130,14130,14130,0
20250310,172000,816980740,14130,14130,14130,14130,0
20250310,171900,816980740,14130,14130,14130,14130,0
20250310,171800,816980740,14130,14130,14130,14130,0
20250310,171700,816980740,14130,14130,14130,14130,0
20250310,171600,816980740,14130,14130,14130,14130,0
20250310,171500,816980740,14130,14130,14130,14130,0
20250310,171400,816980740,14130,14130,14130,14130,0
20250310,171300,816980740,14130,14130,14130,14130,0
20250310,171200,816980740,14130,14130,14130,14130,0
20250310,171100,816980740,14130,14130,14130,14130,0
20250310,171000,816980740,14130,14130,14130,14130,0
20250310,170900,816980740,14130,14130,14130,14130,0
20250310,170800,816980740,14130,14130,14130,14130,0
20250310,170700,816980740,14130,14130,14130,14130,0
20250310,170600,816980740,14130,14130,14130,14130,0
20250310,170500,816980740,14130,14130,14130,14130,0
20250310,170400,816980740,14130,14130,14130,14130,0
20250310,170300,816980740,14130,14130,14130,14130,0
20250310,170200,816980740,14130,14130,14130,14130,0
20250310,170100,816980740,14130,14130,14130,14130,0
20250310,170000,816980740,14130,14130,14130,14130,1370
20250310,165900,816980740,14130,14130,14130,14130,0
20250310,165800,816980740,14130,14130,14130,14130,0
20250310,165700,816980740,14130,14130,14130,14130,0
20250310,165600,816980740,14130,14130,14130,14130,0
20250310,165500,816980740,14130,14130,14130,14130,0
20250310,165400,816980740,14130,14130,14130,14130,0
20250310,165300,816980740,14130,14130,14130,14130,0
20250310,165200,816980740,14130,14130,14130,14130,0
20250310,165100,816980740,14130,14130,14130,14130,0
20250310,165000,816980740,14130,14130,14130,14130,0
20250310,164900,816980740,14130,14130,14130,14130,0
20250310,164800,816980740,14130,14130,14130,14130,0
20250310,164700,816980740,14130,14130,14130,14130,0
20250310,164600,816980740,14130,14130,14130,14130,0
20250310,164500,816980740,14130,14130,14130,14130,0
20250310,164400,816980740,14130,14130,14130,14130,0
20250310,164300,816980740,14130,14130,14130,14130,0
20250310,164200,816980740,14130,14130,14130,14130,0
20250310,164100,816980740,14130,14130,14130,14130,0
20250310,164000,816980740,14130,14130,14130,14130,0
20250310,163900,816980740,14130,14130,14130,14130,0
20250310,163800,816980740,14130,14130,14130,14130,0
20250310,163700,816980740,14130,14130,14130,14130,0
20250310,163600,816980740,14130,14130,14130,14130,0
20250310,163500,816980740,14130,14130,14130,14130,0
20250310,163400,816980740,14130,14130,14130,14130,0
20250310,163300,816980740,14130,14130,14130,14130,0
20250310,163200,816980740,14130,14130,14130,14130,0
20250310,163100,816980740,14130,14130,14130,14130,0
20250310,163000,816980740,14130,14130,14130,14130,1370
20250310,162900,816980740,14130,14130,14130,14130,0
20250310,162800,816980740,14130,14130,14130,14130,0
20250310,162700,816980740,14130,14130,14130,14130,0
20250310,162600,816980740,14130,14130,14130,14130,0
20250310,162500,816980740,14130,14130,14130,14130,0
20250310,162400,816980740,14130,14130,14130,14130,0
20250310,162300,816980740,14130,14130,14130,14130,0
20250310,162200,816980740,14130,14130,14130,14130,0
20250310,162100,816980740,14130,14130,14130,14130,0
20250310,162000,816980740,14130,14130,14130,14130,0
20250310,161900,816980740,14130,14130,14130,14130,0
20250310,161800,816980740,14130,14130,14130,14130,0
20250310,161700,816980740,14130,14130,14130,14130,0
20250310,161600,816980740,14130,14130,14130,14130,0
20250310,161500,816980740,14130,14130,14130,14130,0
20250310,161400,816980740,14130,14130,14130,14130,0
20250310,161300,816980740,14130,14130,14130,14130,0
20250310,161200,816980740,14130,14130,14130,14130,0
20250310,161100,816980740,14130,14130,14130,14130,0
20250310,161000,816980740,14130,14130,14130,14130,0
20250310,160900,816980740,14130,14130,14130,14130,0
20250310,160800,816980740,14130,14130,14130,14130,0
20250310,160700,816980740,14130,14130,14130,14130,0
20250310,160600,816980740,14130,14130,14130,14130,0
20250310,160500,816980740,14130,14130,14130,14130,0
20250310,160400,816980740,14130,14130,14130,14130,0
20250310,160300,816980740,14130,14130,14130,14130,0
20250310,160200,816980740,14130,14130,14130,14130,0
20250310,160100,816980740,14130,14130,14130,14130,0
20250310,160000,816980740,14130,14130,14130,14130,1370
20250310,155900,816980740,14130,14130,14130,14130,0
20250310,155800,816980740,14130,14130,14130,14130,0
20250310,155700,816980740,14130,14130,14130,14130,0
20250310,155600,816980740,14130,14130,14130,14130,0
20250310,155500,816980740,14130,14130,14130,14130,0
20250310,155400,816980740,14130,14130,14130,14130,0
20250310,155300,816980740,14130,14130,14130,14130,0
20250310,155200,816980740,14130,14130,14130,14130,0
20250310,155100,816980740,14130,14130,14130,14130,0
20250310,155000,816980740,14130,14130,14130,14130,0
20250310,154900,816980740,14130,14130,14130,14130,0
20250310,154800,816980740,14130,14130,14130,14130,0
20250310,154700,816980740,14130,14130,14130,14130,0
20250310,154600,816980740,14130,14130,14130,14130,0
20250310,154500,816980740,14130,14130,14130,14130,0
20250310,154400,816980740,14130,14130,14130,14130,0
20250310,154300,816980740,14130,14130,14130,14130,0
20250310,154200,816980740,14130,14130,14130,14130,0
20250310,154100,816980740,14130,14130,14130,14130,0
20250310,154000,816980740,14130,14130,14130,14130,0
20250310,153900,816980740,14130,14130,14130,14130,0
20250310,153800,816980740,14130,14130,14130,14130,0
20250310,153700,816980740,14130,14130,14130,14130,0
20250310,153600,816980740,14130,14130,14130,14130,0
20250310,153500,816980740,14130,14130,14130,14130,0
20250310,153400,816980740,14130,14130,14130,14130,0
20250310,153300,816980740,14130,14130,14130,14130,0
20250310,153200,816980740,14130,14130,14130,14130,0
20250310,153100,816980740,14130,14130,14130,14130,0
20250310,153000,816980740,14130,14130,14130,14130,2740
20250310,152900,797622640,14130,14130,14130,14130,0
20250310,152800,797622640,14130,14130,14130,14130,0
20250310,152700,797622640,14130,14130,14130,14130,0
20250310,152600,797622640,14130,14130,14130,14130,0
20250310,152500,797622640,14130,14130,14130,14130,0
20250310,152400,797622640,14130,14130,14130,14130,0
20250310,152300,797622640,14130,14130,14130,14130,0
20250310,152200,797622640,14130,14130,14130,14130,0
20250310,152100,797622640,14130,14130,14130,14130,0
20250310,152000,797622640,14130,14130,14130,14130,0
20250310,151900,797622640,14130,14110,14130,14110,75
20250310,151800,796564150,14090,14110,14110,14080,1761
20250310,151700,771750650,14110,14110,14110,14110,0
20250310,151600,771750650,14110,14100,14110,14100,170
20250310,151500,769353200,14110,14110,14110,14110,0
20250310,151400,769353200,14110,14110,14110,14110,50
20250310,151300,768647700,14100,14110,14110,14100,52
20250310,151200,767914300,14100,14100,14100,14100,10
20250310,151100,767773300,14110,14110,14110,14110,5
20250310,151000,767702750,14100,14100,14100,14100,1
20250310,150900,767688650,14110,14110,14110,14110,12
20250310,150800,767519330,14100,14100,14100,14100,0
20250310,150700,767519330,14100,14100,14100,14100,1
20250310,150600,767505230,14110,14100,14110,14100,133
20250310,150500,765629700,14100,14100,14100,14100,598
20250310,150400,757197900,14100,14100,14100,14100,0
20250310,150300,757197900,14100,14100,14100,14100,20
20250310,150200,756915900,14100,14110,14110,14100,102
20250310,150100,755476700,14120,14110,14120,14100,1210
20250310,150000,738403610,14110,14120,14120,14110,659
20250310,145900,729099220,14130,14130,14130,14130,51
20250310,145800,728378590,14120,14120,14120,14120,274
20250310,145700,724509710,14120,14120,14120,14120,90
20250310,145600,723238910,14130,14130,14130,14130,5
20250310,145500,723168260,14130,14130,14130,14130,36
20250310,145400,722659580,14130,14130,14130,14130,50
20250310,145300,721953080,14130,14130,14130,14130,0
20250310,145200,721953080,14130,14130,14140,14130,179
20250310,145100,719422040,14140,14130,14140,14120,284
20250310,145000,715410650,14140,14130,14140,14130,52
20250310,144900,714675880,14140,14140,14140,14140,0
20250310,144800,714675880,14140,14140,14140,14140,140
20250310,144700,712696280,14140,14140,14140,14140,0
20250310,144600,712696280,14140,14140,14140,14130,158
20250310,144500,710463100,14130,14130,14130,14130,15
20250310,144400,710251150,14130,14130,14130,14130,23
20250310,144300,709926160,14130,14130,14130,14130,253
20250310,144200,706351270,14130,14130,14130,14130,100
20250310,144100,704938270,14130,14140,14140,14130,2
20250310,144000,704910000,14130,14130,14130,14130,0
20250310,143900,704910000,14130,14130,14130,14130,0
20250310,143800,704910000,14130,14130,14130,14130,100
20250310,143700,703497000,14130,14130,14130,14130,0
20250310,143600,703497000,14130,14130,14130,14130,10
20250310,143500,703355700,14140,14140,14140,14140,0
20250310,143400,703355700,14140,14140,14140,14140,2
20250310,143300,703327420,14140,14140,14140,14140,0
20250310,143200,703327420,14140,14140,14140,14140,0
20250310,143100,703327420,14140,14140,14140,14140,0
20250310,143000,703327420,14140,14140,14140,14140,0
20250310,142900,703327420,14140,14140,14140,14140,0
20250310,142800,703327420,14140,14140,14140,14130,81
20250310,142700,702182580,14140,14140,14140,14140,0
20250310,142600,702182580,14140,14140,14140,14130,45
20250310,142500,701546510,14140,14140,14140,14140,3
20250310,142400,701504090,14160,14130,14160,14130,345
20250310,142300,696627840,14130,14130,14130,14120,150
20250310,142200,694509710,14120,14130,14130,14120,37
20250310,142100,693987260,14130,14120,14130,14120,6
20250310,142000,693902490,14120,14150,14150,14120,634
20250310,141900,684943770,14140,14150,14150,14140,166
20250310,141800,682596370,14150,14150,14150,14150,0
20250310,141700,682596370,14150,14150,14150,14150,2
20250310,141600,682568070,14170,14150,14170,14150,24
20250310,141500,682228350,14150,14170,14170,14140,1352
20250310,141400,663084890,14180,14180,14180,14180,267
20250310,141300,659298830,14200,14200,14200,14200,0
20250310,141200,659298830,14200,14200,14200,14200,0
20250310,141100,659298830,14200,14190,14200,14190,18
20250310,141000,659043310,14200,14190,14200,14190,206
20250310,140900,656120070,14190,14190,14190,14190,0
20250310,140800,656120070,14190,14190,14190,14190,0
20250310,140700,656120070,14190,14190,14190,14190,0
20250310,140600,656120070,14190,14190,14190,14190,47
20250310,140500,655453140,14190,14190,14190,14190,80
20250310,140400,654317940,14210,14200,14210,14190,1071
20250310,140300,639112780,14200,14200,14200,14200,100
20250310,140200,637692780,14200,14200,14200,14200,2
20250310,140100,637664380,14200,14200,14200,14200,0
20250310,140000,637664380,14200,14200,14200,14200,10
20250310,135900,637522380,14210,14210,14210,14210,65
20250310,135800,636598730,14220,14220,14220,14220,0
20250310,135700,636598730,14220,14220,14220,14220,0
20250310,135600,636598730,14220,14220,14220,14220,7
20250310,135500,636499190,14220,14220,14220,14220,10
20250310,135400,636356990,14220,14220,14220,14220,0
20250310,135300,636356990,14220,14220,14220,14220,10
20250310,135200,636214790,14220,14220,14220,14220,11
20250310,135100,636058370,14220,14220,14220,14220,18
20250310,135000,635802410,14220,14220,14220,14220,0
20250310,134900,635802410,14220,14210,14220,14210,46
20250310,134800,635148320,14210,14210,14210,14210,18
20250310,134700,634892540,14210,14210,14210,14210,50
20250310,134600,634182040,14250,14210,14250,14210,86
20250310,134500,632959120,14210,14220,14220,14210,79
20250310,134400,631836150,14220,14220,14220,14220,0
20250310,134300,631836150,14220,14220,14220,14220,0
20250310,134200,631836150,14220,14250,14250,14220,83
20250310,134100,630655100,14260,14260,14260,14260,6
20250310,134000,630569540,14260,14270,14270,14260,21
20250310,133900,630269980,14270,14270,14270,14270,35
20250310,133800,629770530,14340,14340,14340,14340,0
20250310,133700,629770530,14340,14340,14340,14340,0
20250310,133600,629770530,14340,14340,14340,14340,7
20250310,133500,629670150,14340,14340,14340,14340,0
20250310,133400,629670150,14340,14340,14340,14340,0
20250310,133300,629670150,14340,14280,14340,14280,31
20250310,133200,629227230,14280,14280,14280,14280,14
20250310,133100,629027310,14280,14280,14280,14280,61
20250310,133000,628156230,14300,14300,14300,14300,0
20250310,132900,628156230,14300,14300,14300,14300,0
20250310,132800,628156230,14300,14300,14300,14300,5
20250310,132700,628084730,14260,14260,14260,14260,1
20250310,132600,628070470,14350,14350,14350,14350,9
20250310,132500,627941320,14360,14360,14360,14360,10
20250310,132400,627797720,14260,14260,14260,14260,0
20250310,132300,627797720,14260,14260,14260,14260,0
20250310,132200,627797720,14260,14370,14370,14260,114
20250310,132100,626170220,14370,14370,14370,14370,5
20250310,132000,626098370,14370,14370,14370,14370,0
20250310,131900,626098370,14370,14370,14370,14370,0
20250310,131800,626098370,14370,14240,14370,14240,46
20250310,131700,625438300,14260,14290,14340,14240,105
20250310,131600,623939240,14380,14280,14380,14280,94
20250310,131500,622591440,14280,14280,14280,14280,0
20250310,131400,622591440,14280,14280,14330,14280,92
20250310,131300,621274520,14300,14300,14300,14300,94
20250310,131200,619930320,14310,14310,14310,14310,2
20250310,131100,619901700,14300,14310,14370,14300,63
20250310,131000,618999390,14310,14310,14370,14310,5
20250310,130900,618927780,14310,14370,14370,14300,64
20250310,130800,618009370,14370,14370,14370,14370,131
20250310,130700,616126900,14370,14310,14370,14310,11
20250310,130600,615968890,14330,14340,14370,14330,120
20250310,130500,614247430,14340,14300,14340,14300,213
20250310,130400,611199610,14300,14300,14300,14300,44
20250310,130300,610570410,14260,14260,14260,14260,35
20250310,130200,610071310,14300,14300,14300,14300,0
20250310,130100,610071310,14300,14300,14300,14300,92
20250310,130000,608755710,14300,14300,14300,14300,0
20250310,125900,608755710,14300,14300,14300,14300,3
20250310,125800,608712810,14300,14300,14300,14300,38
20250310,125700,608169410,14300,14260,14300,14260,74
20250310,125600,607113290,14210,14210,14210,14210,146
20250310,125500,605038630,14210,14210,14210,14210,13
20250310,125400,604853900,14210,14210,14210,14210,1
20250310,125300,604839690,14210,14250,14250,14210,133
20250310,125200,602947400,14250,14250,14250,14250,1
20250310,125100,602933150,14250,14260,14260,14250,72
20250310,125000,601906510,14260,14260,14260,14260,200
20250310,124900,599054510,14300,14300,14300,14300,31
20250310,124800,598611210,14300,14300,14300,14300,42
20250310,124700,598010610,14300,14300,14300,14300,0
20250310,124600,598010610,14300,14270,14300,14270,73
20250310,124500,596967900,14290,14270,14290,14270,42
20250310,124400,596367760,14260,14260,14260,14260,0
20250310,124300,596367760,14260,14260,14260,14260,0
20250310,124200,596367760,14260,14260,14260,14260,0
20250310,124100,596367760,14260,14260,14260,14260,3
20250310,124000,596324980,14260,14290,14290,14260,87
20250310,123900,595082440,14300,14300,14300,14300,0
20250310,123800,595082440,14300,14300,14300,14300,100
20250310,123700,593652440,14300,14300,14300,14300,0
20250310,123600,593652440,14300,14300,14300,14300,0
20250310,123500,593652440,14300,14300,14300,14300,0
20250310,123400,593652440,14300,14300,14300,14300,10
20250310,123300,593509440,14290,14290,14290,14290,0
20250310,123200,593509440,14290,14290,14290,14290,0
20250310,123100,593509440,14290,14290,14290,14290,0
20250310,123000,593509440,14290,14290,14290,14290,0
20250310,122900,593509440,14290,14290,14290,14290,50
20250310,122800,592794940,14290,14290,14290,14290,80
20250310,122700,591651740,14290,14300,14300,14290,840
20250310,122600,579647340,14330,14330,14330,14330,0
20250310,122500,579647340,14330,14330,14330,14330,13
20250310,122400,579461050,14330,14330,14330,14330,12
20250310,122300,579289090,14340,14340,14340,14340,1
20250310,122200,579274750,14330,14330,14330,14330,200
20250310,122100,576408750,14330,14330,14330,14330,15
20250310,122000,576193800,14330,14330,14330,14330,0
20250310,121900,576193800,14330,14330,14330,14330,13
20250310,121800,576007510,14330,14330,14330,14330,15
20250310,121700,575792560,14370,14370,14370,14370,1
20250310,121600,575778190,14340,14350,14350,14340,33
20250310,121500,575304950,14370,14370,14370,14370,0
20250310,121400,575304950,14370,14350,14370,14350,500
20250310,121300,568120660,14330,14330,14330,14330,10
20250310,121200,567977360,14330,14330,14330,14330,0
20250310,121100,567977360,14330,14330,14330,14330,8
20250310,121000,567862720,14350,14330,14350,14330,35
20250310,120900,567360770,14340,14340,14340,14340,595
20250310,120800,558828470,14340,14340,14340,14340,162
20250310,120700,556505390,14340,14340,14340,14340,2393
20250310,120600,522189770,14360,14340,14360,14340,238
20250310,120500,518776490,14390,14190,14390,14170,2964
20250310,120400,476354020,14190,14160,14260,14150,6410
20250310,120300,385038410,14160,14160,14160,14160,0
20250310,120200,385038410,14160,14170,14170,14160,160
20250310,120100,382772090,14200,14170,14200,14170,8
20250310,120000,382658520,14200,14190,14200,14180,1171
20250310,115900,366041490,14200,14190,14200,14190,25
20250310,115800,365686500,14190,14190,14190,14190,1
20250310,115700,365672310,14250,14250,14250,14250,0
20250310,115600,365672310,14250,14190,14250,14190,20
20250310,115500,365387550,14190,14190,14190,14190,61
20250310,115400,364521960,14200,14200,14200,14200,100
20250310,115300,363101960,14190,14200,14200,14190,46
20250310,115200,362449210,14190,14250,14250,14180,36
20250310,115100,361938580,14210,14180,14250,14170,299
20250310,115000,357696230,14180,14180,14180,14180,67
20250310,114900,356746170,14250,14180,14250,14180,16
20250310,114800,356518850,14170,14180,14180,14170,104
20250310,114700,355045160,14210,14210,14210,14210,4
20250310,114600,354988320,14210,14210,14210,14180,285
20250310,114500,350942280,14250,14220,14250,14220,26
20250310,114400,350572530,14250,14250,14250,14250,20
20250310,114300,350287530,14260,14260,14260,14260,0
20250310,114200,350287530,14260,14260,14260,14260,0
20250310,114100,350287530,14260,14260,14260,14260,3
20250310,114000,350244750,14260,14260,14260,14260,0
20250310,113900,350244750,14260,14240,14260,14240,10
20250310,113800,350102210,14240,14240,14240,14240,1
20250310,113700,350087970,14260,14210,14260,14210,10
20250310,113600,349945820,14210,14210,14210,14210,7
20250310,113500,349846350,14210,14210,14210,14210,19
20250310,113400,349576360,14260,14260,14260,14260,0
20250310,113300,349576360,14260,14260,14260,14260,0
20250310,113200,349576360,14260,14260,14260,14260,0
20250310,113100,349576360,14260,14210,14260,14210,94
20250310,113000,348239300,14210,14210,14210,14210,0
20250310,112900,348239300,14210,14210,14210,14210,10
20250310,112800,348097200,14210,14210,14210,14210,4
20250310,112700,348040360,14210,14210,14210,14210,22
20250310,112600,347727740,14210,14260,14260,14200,135
20250310,112500,345808540,14290,14290,14290,14290,0
20250310,112400,345808540,14290,14290,14290,14290,6
20250310,112300,345722800,14220,14280,14280,14200,63
20250310,112200,344826740,14290,14290,14290,14290,10
20250310,112100,344683840,14290,14270,14290,14270,46
20250310,112000,344027060,14270,14270,14270,14270,40
20250310,111900,343456260,14270,14270,14270,14270,20
20250310,111800,343170860,14270,14270,14270,14270,99
20250310,111700,341758130,14280,14280,14280,14280,171
20250310,111600,339316250,14290,14290,14290,14290,17
20250310,111500,339073320,14280,14280,14280,14280,1
20250310,111400,339059040,14280,14280,14280,14280,4
20250310,111300,339001920,14290,14350,14350,14280,361
20250310,111200,333843230,14350,14350,14350,14350,0
20250310,111100,333843230,14350,14350,14350,14350,2
20250310,111000,333814530,14350,14350,14350,14350,4
20250310,110900,333757130,14350,14350,14350,14350,0
20250310,110800,333757130,14350,14350,14350,14350,0
20250310,110700,333757130,14350,14350,14350,14350,0
20250310,110600,333757130,14350,14350,14350,14350,14
20250310,110500,333556230,14350,14350,14350,14350,1
20250310,110400,333541880,14320,14320,14320,14320,0
20250310,110300,333541880,14320,14330,14360,14320,72
20250310,110200,332509650,14290,14290,14290,14290,4
20250310,110100,332452490,14330,14290,14330,14290,65
20250310,110000,331522080,14290,14280,14330,14280,4
20250310,105900,331464890,14280,14280,14330,14270,91
20250310,105800,330161320,14280,14280,14280,14280,1
20250310,105700,330147040,14280,14280,14280,14280,60
20250310,105600,329290240,14330,14320,14330,14270,57
20250310,105500,328474420,14320,14320,14320,14320,0
20250310,105400,328474420,14320,14270,14320,14270,14
20250310,105300,328274590,14320,14320,14320,14320,1
20250310,105200,328260270,14270,14250,14300,14250,25
20250310,105100,327903640,14290,14290,14290,14290,14
20250310,105000,327703580,14360,14360,14360,14360,0
20250310,104900,327703580,14360,14360,14360,14360,0
20250310,104800,327703580,14360,14360,14360,14360,0
20250310,104700,327703580,14360,14260,14360,14260,201
20250310,104600,324835420,14260,14260,14260,14260,0
20250310,104500,324835420,14260,14260,14260,14260,0
20250310,104400,324835420,14260,14280,14280,14150,2181
20250310,104300,293879580,14280,14280,14280,14280,1
20250310,104200,293865300,14280,14280,14280,14280,1
20250310,104100,293851020,14360,14280,14360,14280,38
20250310,104000,293307650,14280,14280,14280,14280,1
20250310,103900,293293370,14280,14280,14280,14280,0
20250310,103800,293293370,14280,14270,14360,14270,53
20250310,103700,292535400,14270,14270,14270,14270,1
20250310,103600,292521130,14290,14280,14290,14270,21
20250310,103500,292221260,14290,14270,14360,14270,104
20250310,103400,290732860,14280,14290,14290,14280,67
20250310,103300,289775980,14290,14290,14290,14290,0
20250310,103200,289775980,14290,14300,14360,14290,145
20250310,103100,287702190,14440,14360,14440,14300,395
20250310,103000,282043950,14360,14360,14360,14360,0
20250310,102900,282043950,14360,14360,14360,14360,1
20250310,102800,282029590,14370,14370,14370,14370,0
20250310,102700,282029590,14370,14370,14370,14370,1
20250310,102600,282015220,14380,14370,14380,14370,69
20250310,102500,281023470,14370,14370,14370,14370,10
20250310,102400,280879770,14450,14450,14450,14450,0
20250310,102300,280879770,14450,14480,14480,14370,347
20250310,102200,275864890,14490,14490,14490,14490,0
20250310,102100,275864890,14490,14400,14490,14400,368
20250310,102000,270559620,14400,14400,14400,14400,0
20250310,101900,270559620,14400,14400,14400,14400,0
20250310,101800,270559620,14400,14400,14400,14400,0
20250310,101700,270559620,14400,14370,14400,14320,675
20250310,101600,260860230,14380,14380,14380,14380,7
20250310,101500,260759570,14390,14370,14390,14370,5
20250310,101400,260687650,14380,14390,14390,14380,5
20250310,101300,260615730,14400,14460,14460,14400,2
20250310,101200,260586870,14410,14370,14430,14370,44
20250310,101100,259953390,14390,14460,14480,14370,104
20250310,101000,258449600,14460,14390,14460,14350,407
20250310,100900,252590220,14330,14340,14390,14310,1198
20250310,100800,235417720,14340,14340,14340,14340,50
20250310,100700,234700720,14340,14340,14340,14340,3
20250310,100600,234657700,14340,14300,14340,14290,110
20250310,100500,233084040,14340,14340,14340,14340,6
20250310,100400,232998000,14340,14340,14340,14340,0
20250310,100300,232998000,14340,14340,14340,14340,5
20250310,100200,232926300,14350,14380,14390,14350,376
20250310,100100,227519260,14380,14280,14380,14280,360
20250310,100000,222367930,14290,14250,14290,14250,32
20250310,095900,221911060,14250,14240,14290,14240,118
20250310,095800,220225270,14240,14230,14300,14230,28
20250310,095700,219825190,14300,14210,14300,14210,7
20250310,095600,219725580,14210,14190,14300,14180,264
20250310,095500,215970650,14180,14180,14205,14180,428
20250310,095400,209895940,14180,14170,14260,14160,204
20250310,095300,207004890,14170,14200,14260,14170,139
20250310,095200,205033110,14230,14190,14230,14190,134
20250310,095100,203126680,14190,14180,14190,14180,30
20250310,095000,202701270,14230,14140,14230,14130,90
20250310,094900,201425930,14150,14140,14200,14140,12
20250310,094800,201255920,14130,14150,14160,14120,230
20250310,094700,198003330,14160,14190,14190,14160,100
20250310,094600,196585290,14190,14180,14280,14180,583
20250310,094500,188273140,14180,14180,14180,14180,7
20250310,094400,188173880,14190,14190,14190,14190,0
20250310,094300,188173880,14190,14180,14190,14180,5
20250310,094200,188102970,14170,14170,14180,14170,3
20250310,094100,188060450,14180,14160,14180,14160,56
20250310,094000,187266460,14160,14150,14160,14150,2
20250310,093900,187238150,14160,14150,14160,14140,58
20250310,093800,186417450,14140,14210,14210,14140,825
20250310,093700,174741600,14200,14280,14280,14200,81
20250310,093600,173585150,14290,14290,14290,14290,9
20250310,093500,173456540,14290,14210,14300,14180,439
20250310,093400,167216610,14300,14240,14300,14200,227
20250310,093300,163985690,14190,14190,14190,14190,36
20250310,093200,163474850,14190,14190,14190,14190,0
20250310,093100,163474850,14190,14120,14190,14120,81
20250310,093000,162329710,14120,14150,14150,14110,86
20250310,092900,161114950,14150,14150,14150,14150,8
20250310,092800,161001750,14180,14200,14200,14180,495
20250310,092700,153981990,14190,14130,14240,14130,666
20250310,092600,144556770,14120,14120,14130,14100,216
20250310,092500,141506980,14130,14130,14130,14130,43
20250310,092400,140899390,14130,14140,14140,14130,11
20250310,092300,140743940,14140,14140,14140,14140,14
20250310,092200,140545980,14130,14140,14160,14100,335
20250310,092100,135807920,14120,14170,14170,14120,133
20250310,092000,133925430,14190,14100,14190,14100,1246
20250310,091900,116299090,14150,14150,14150,14060,765
20250310,091800,105507570,14200,14160,14210,14160,8
20250310,091700,105394040,14200,14160,14200,14150,350
20250310,091600,100440170,14160,14170,14180,14150,373
20250310,091500,95152580,14170,14175,14210,14140,487
20250310,091400,88249035,14170,14300,14300,14170,1071
20250310,091300,73003240,14300,14300,14300,14300,70
20250310,091200,72002240,14300,14355,14355,14300,97
20250310,091100,70614000,14320,14390,14390,14320,40
20250310,091000,70041060,14310,14330,14330,14310,1784
20250310,090900,44509700,14330,14360,14400,14330,283
20250310,090800,40447570,14310,14310,14310,14310,0
20250310,090700,40447570,14310,14320,14320,14310,911
20250310,090600,27410080,14310,14440,14440,14310,314
20250310,090500,22910240,14360,14510,14510,14360,792
20250310,090400,11481930,14510,14510,14530,14510,64
20250310,090300,10553170,14550,14550,14550,14550,276
20250310,090200,6537370,14550,14550,14580,14550,60
20250310,090100,5663590,14410,14450,14450,14410,120
20250310,090000,3930400,14450,14450,14450,14450,272
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250310 193000 816980740 14130 14130 14130 14130 1370
3 20250310 192900 816980740 14130 14130 14130 14130 0
4 20250310 192800 816980740 14130 14130 14130 14130 0
5 20250310 192700 816980740 14130 14130 14130 14130 0
6 20250310 192600 816980740 14130 14130 14130 14130 0
7 20250310 192500 816980740 14130 14130 14130 14130 0
8 20250310 192400 816980740 14130 14130 14130 14130 0
9 20250310 192300 816980740 14130 14130 14130 14130 0
10 20250310 192200 816980740 14130 14130 14130 14130 0
11 20250310 192100 816980740 14130 14130 14130 14130 0
12 20250310 192000 816980740 14130 14130 14130 14130 0
13 20250310 191900 816980740 14130 14130 14130 14130 0
14 20250310 191800 816980740 14130 14130 14130 14130 0
15 20250310 191700 816980740 14130 14130 14130 14130 0
16 20250310 191600 816980740 14130 14130 14130 14130 0
17 20250310 191500 816980740 14130 14130 14130 14130 0
18 20250310 191400 816980740 14130 14130 14130 14130 0
19 20250310 191300 816980740 14130 14130 14130 14130 0
20 20250310 191200 816980740 14130 14130 14130 14130 0
21 20250310 191100 816980740 14130 14130 14130 14130 0
22 20250310 191000 816980740 14130 14130 14130 14130 0
23 20250310 190900 816980740 14130 14130 14130 14130 0
24 20250310 190800 816980740 14130 14130 14130 14130 0
25 20250310 190700 816980740 14130 14130 14130 14130 0
26 20250310 190600 816980740 14130 14130 14130 14130 0
27 20250310 190500 816980740 14130 14130 14130 14130 0
28 20250310 190400 816980740 14130 14130 14130 14130 0
29 20250310 190300 816980740 14130 14130 14130 14130 0
30 20250310 190200 816980740 14130 14130 14130 14130 0
31 20250310 190100 816980740 14130 14130 14130 14130 0
32 20250310 190000 816980740 14130 14130 14130 14130 1370
33 20250310 185900 816980740 14130 14130 14130 14130 0
34 20250310 185800 816980740 14130 14130 14130 14130 0
35 20250310 185700 816980740 14130 14130 14130 14130 0
36 20250310 185600 816980740 14130 14130 14130 14130 0
37 20250310 185500 816980740 14130 14130 14130 14130 0
38 20250310 185400 816980740 14130 14130 14130 14130 0
39 20250310 185300 816980740 14130 14130 14130 14130 0
40 20250310 185200 816980740 14130 14130 14130 14130 0
41 20250310 185100 816980740 14130 14130 14130 14130 0
42 20250310 185000 816980740 14130 14130 14130 14130 0
43 20250310 184900 816980740 14130 14130 14130 14130 0
44 20250310 184800 816980740 14130 14130 14130 14130 0
45 20250310 184700 816980740 14130 14130 14130 14130 0
46 20250310 184600 816980740 14130 14130 14130 14130 0
47 20250310 184500 816980740 14130 14130 14130 14130 0
48 20250310 184400 816980740 14130 14130 14130 14130 0
49 20250310 184300 816980740 14130 14130 14130 14130 0
50 20250310 184200 816980740 14130 14130 14130 14130 0
51 20250310 184100 816980740 14130 14130 14130 14130 0
52 20250310 184000 816980740 14130 14130 14130 14130 0
53 20250310 183900 816980740 14130 14130 14130 14130 0
54 20250310 183800 816980740 14130 14130 14130 14130 0
55 20250310 183700 816980740 14130 14130 14130 14130 0
56 20250310 183600 816980740 14130 14130 14130 14130 0
57 20250310 183500 816980740 14130 14130 14130 14130 0
58 20250310 183400 816980740 14130 14130 14130 14130 0
59 20250310 183300 816980740 14130 14130 14130 14130 0
60 20250310 183200 816980740 14130 14130 14130 14130 0
61 20250310 183100 816980740 14130 14130 14130 14130 0
62 20250310 183000 816980740 14130 14130 14130 14130 1370
63 20250310 182900 816980740 14130 14130 14130 14130 0
64 20250310 182800 816980740 14130 14130 14130 14130 0
65 20250310 182700 816980740 14130 14130 14130 14130 0
66 20250310 182600 816980740 14130 14130 14130 14130 0
67 20250310 182500 816980740 14130 14130 14130 14130 0
68 20250310 182400 816980740 14130 14130 14130 14130 0
69 20250310 182300 816980740 14130 14130 14130 14130 0
70 20250310 182200 816980740 14130 14130 14130 14130 0
71 20250310 182100 816980740 14130 14130 14130 14130 0
72 20250310 182000 816980740 14130 14130 14130 14130 0
73 20250310 181900 816980740 14130 14130 14130 14130 0
74 20250310 181800 816980740 14130 14130 14130 14130 0
75 20250310 181700 816980740 14130 14130 14130 14130 0
76 20250310 181600 816980740 14130 14130 14130 14130 0
77 20250310 181500 816980740 14130 14130 14130 14130 0
78 20250310 181400 816980740 14130 14130 14130 14130 0
79 20250310 181300 816980740 14130 14130 14130 14130 0
80 20250310 181200 816980740 14130 14130 14130 14130 0
81 20250310 181100 816980740 14130 14130 14130 14130 0
82 20250310 181000 816980740 14130 14130 14130 14130 0
83 20250310 180900 816980740 14130 14130 14130 14130 0
84 20250310 180800 816980740 14130 14130 14130 14130 0
85 20250310 180700 816980740 14130 14130 14130 14130 0
86 20250310 180600 816980740 14130 14130 14130 14130 0
87 20250310 180500 816980740 14130 14130 14130 14130 0
88 20250310 180400 816980740 14130 14130 14130 14130 0
89 20250310 180300 816980740 14130 14130 14130 14130 0
90 20250310 180200 816980740 14130 14130 14130 14130 0
91 20250310 180100 816980740 14130 14130 14130 14130 0
92 20250310 180000 816980740 14130 14130 14130 14130 1370
93 20250310 175900 816980740 14130 14130 14130 14130 0
94 20250310 175800 816980740 14130 14130 14130 14130 0
95 20250310 175700 816980740 14130 14130 14130 14130 0
96 20250310 175600 816980740 14130 14130 14130 14130 0
97 20250310 175500 816980740 14130 14130 14130 14130 0
98 20250310 175400 816980740 14130 14130 14130 14130 0
99 20250310 175300 816980740 14130 14130 14130 14130 0
100 20250310 175200 816980740 14130 14130 14130 14130 0
101 20250310 175100 816980740 14130 14130 14130 14130 0
102 20250310 175000 816980740 14130 14130 14130 14130 0
103 20250310 174900 816980740 14130 14130 14130 14130 0
104 20250310 174800 816980740 14130 14130 14130 14130 0
105 20250310 174700 816980740 14130 14130 14130 14130 0
106 20250310 174600 816980740 14130 14130 14130 14130 0
107 20250310 174500 816980740 14130 14130 14130 14130 0
108 20250310 174400 816980740 14130 14130 14130 14130 0
109 20250310 174300 816980740 14130 14130 14130 14130 0
110 20250310 174200 816980740 14130 14130 14130 14130 0
111 20250310 174100 816980740 14130 14130 14130 14130 0
112 20250310 174000 816980740 14130 14130 14130 14130 0
113 20250310 173900 816980740 14130 14130 14130 14130 0
114 20250310 173800 816980740 14130 14130 14130 14130 0
115 20250310 173700 816980740 14130 14130 14130 14130 0
116 20250310 173600 816980740 14130 14130 14130 14130 0
117 20250310 173500 816980740 14130 14130 14130 14130 0
118 20250310 173400 816980740 14130 14130 14130 14130 0
119 20250310 173300 816980740 14130 14130 14130 14130 0
120 20250310 173200 816980740 14130 14130 14130 14130 0
121 20250310 173100 816980740 14130 14130 14130 14130 0
122 20250310 173000 816980740 14130 14130 14130 14130 1370
123 20250310 172900 816980740 14130 14130 14130 14130 0
124 20250310 172800 816980740 14130 14130 14130 14130 0
125 20250310 172700 816980740 14130 14130 14130 14130 0
126 20250310 172600 816980740 14130 14130 14130 14130 0
127 20250310 172500 816980740 14130 14130 14130 14130 0
128 20250310 172400 816980740 14130 14130 14130 14130 0
129 20250310 172300 816980740 14130 14130 14130 14130 0
130 20250310 172200 816980740 14130 14130 14130 14130 0
131 20250310 172100 816980740 14130 14130 14130 14130 0
132 20250310 172000 816980740 14130 14130 14130 14130 0
133 20250310 171900 816980740 14130 14130 14130 14130 0
134 20250310 171800 816980740 14130 14130 14130 14130 0
135 20250310 171700 816980740 14130 14130 14130 14130 0
136 20250310 171600 816980740 14130 14130 14130 14130 0
137 20250310 171500 816980740 14130 14130 14130 14130 0
138 20250310 171400 816980740 14130 14130 14130 14130 0
139 20250310 171300 816980740 14130 14130 14130 14130 0
140 20250310 171200 816980740 14130 14130 14130 14130 0
141 20250310 171100 816980740 14130 14130 14130 14130 0
142 20250310 171000 816980740 14130 14130 14130 14130 0
143 20250310 170900 816980740 14130 14130 14130 14130 0
144 20250310 170800 816980740 14130 14130 14130 14130 0
145 20250310 170700 816980740 14130 14130 14130 14130 0
146 20250310 170600 816980740 14130 14130 14130 14130 0
147 20250310 170500 816980740 14130 14130 14130 14130 0
148 20250310 170400 816980740 14130 14130 14130 14130 0
149 20250310 170300 816980740 14130 14130 14130 14130 0
150 20250310 170200 816980740 14130 14130 14130 14130 0
151 20250310 170100 816980740 14130 14130 14130 14130 0
152 20250310 170000 816980740 14130 14130 14130 14130 1370
153 20250310 165900 816980740 14130 14130 14130 14130 0
154 20250310 165800 816980740 14130 14130 14130 14130 0
155 20250310 165700 816980740 14130 14130 14130 14130 0
156 20250310 165600 816980740 14130 14130 14130 14130 0
157 20250310 165500 816980740 14130 14130 14130 14130 0
158 20250310 165400 816980740 14130 14130 14130 14130 0
159 20250310 165300 816980740 14130 14130 14130 14130 0
160 20250310 165200 816980740 14130 14130 14130 14130 0
161 20250310 165100 816980740 14130 14130 14130 14130 0
162 20250310 165000 816980740 14130 14130 14130 14130 0
163 20250310 164900 816980740 14130 14130 14130 14130 0
164 20250310 164800 816980740 14130 14130 14130 14130 0
165 20250310 164700 816980740 14130 14130 14130 14130 0
166 20250310 164600 816980740 14130 14130 14130 14130 0
167 20250310 164500 816980740 14130 14130 14130 14130 0
168 20250310 164400 816980740 14130 14130 14130 14130 0
169 20250310 164300 816980740 14130 14130 14130 14130 0
170 20250310 164200 816980740 14130 14130 14130 14130 0
171 20250310 164100 816980740 14130 14130 14130 14130 0
172 20250310 164000 816980740 14130 14130 14130 14130 0
173 20250310 163900 816980740 14130 14130 14130 14130 0
174 20250310 163800 816980740 14130 14130 14130 14130 0
175 20250310 163700 816980740 14130 14130 14130 14130 0
176 20250310 163600 816980740 14130 14130 14130 14130 0
177 20250310 163500 816980740 14130 14130 14130 14130 0
178 20250310 163400 816980740 14130 14130 14130 14130 0
179 20250310 163300 816980740 14130 14130 14130 14130 0
180 20250310 163200 816980740 14130 14130 14130 14130 0
181 20250310 163100 816980740 14130 14130 14130 14130 0
182 20250310 163000 816980740 14130 14130 14130 14130 1370
183 20250310 162900 816980740 14130 14130 14130 14130 0
184 20250310 162800 816980740 14130 14130 14130 14130 0
185 20250310 162700 816980740 14130 14130 14130 14130 0
186 20250310 162600 816980740 14130 14130 14130 14130 0
187 20250310 162500 816980740 14130 14130 14130 14130 0
188 20250310 162400 816980740 14130 14130 14130 14130 0
189 20250310 162300 816980740 14130 14130 14130 14130 0
190 20250310 162200 816980740 14130 14130 14130 14130 0
191 20250310 162100 816980740 14130 14130 14130 14130 0
192 20250310 162000 816980740 14130 14130 14130 14130 0
193 20250310 161900 816980740 14130 14130 14130 14130 0
194 20250310 161800 816980740 14130 14130 14130 14130 0
195 20250310 161700 816980740 14130 14130 14130 14130 0
196 20250310 161600 816980740 14130 14130 14130 14130 0
197 20250310 161500 816980740 14130 14130 14130 14130 0
198 20250310 161400 816980740 14130 14130 14130 14130 0
199 20250310 161300 816980740 14130 14130 14130 14130 0
200 20250310 161200 816980740 14130 14130 14130 14130 0
201 20250310 161100 816980740 14130 14130 14130 14130 0
202 20250310 161000 816980740 14130 14130 14130 14130 0
203 20250310 160900 816980740 14130 14130 14130 14130 0
204 20250310 160800 816980740 14130 14130 14130 14130 0
205 20250310 160700 816980740 14130 14130 14130 14130 0
206 20250310 160600 816980740 14130 14130 14130 14130 0
207 20250310 160500 816980740 14130 14130 14130 14130 0
208 20250310 160400 816980740 14130 14130 14130 14130 0
209 20250310 160300 816980740 14130 14130 14130 14130 0
210 20250310 160200 816980740 14130 14130 14130 14130 0
211 20250310 160100 816980740 14130 14130 14130 14130 0
212 20250310 160000 816980740 14130 14130 14130 14130 1370
213 20250310 155900 816980740 14130 14130 14130 14130 0
214 20250310 155800 816980740 14130 14130 14130 14130 0
215 20250310 155700 816980740 14130 14130 14130 14130 0
216 20250310 155600 816980740 14130 14130 14130 14130 0
217 20250310 155500 816980740 14130 14130 14130 14130 0
218 20250310 155400 816980740 14130 14130 14130 14130 0
219 20250310 155300 816980740 14130 14130 14130 14130 0
220 20250310 155200 816980740 14130 14130 14130 14130 0
221 20250310 155100 816980740 14130 14130 14130 14130 0
222 20250310 155000 816980740 14130 14130 14130 14130 0
223 20250310 154900 816980740 14130 14130 14130 14130 0
224 20250310 154800 816980740 14130 14130 14130 14130 0
225 20250310 154700 816980740 14130 14130 14130 14130 0
226 20250310 154600 816980740 14130 14130 14130 14130 0
227 20250310 154500 816980740 14130 14130 14130 14130 0
228 20250310 154400 816980740 14130 14130 14130 14130 0
229 20250310 154300 816980740 14130 14130 14130 14130 0
230 20250310 154200 816980740 14130 14130 14130 14130 0
231 20250310 154100 816980740 14130 14130 14130 14130 0
232 20250310 154000 816980740 14130 14130 14130 14130 0
233 20250310 153900 816980740 14130 14130 14130 14130 0
234 20250310 153800 816980740 14130 14130 14130 14130 0
235 20250310 153700 816980740 14130 14130 14130 14130 0
236 20250310 153600 816980740 14130 14130 14130 14130 0
237 20250310 153500 816980740 14130 14130 14130 14130 0
238 20250310 153400 816980740 14130 14130 14130 14130 0
239 20250310 153300 816980740 14130 14130 14130 14130 0
240 20250310 153200 816980740 14130 14130 14130 14130 0
241 20250310 153100 816980740 14130 14130 14130 14130 0
242 20250310 153000 816980740 14130 14130 14130 14130 2740
243 20250310 152900 797622640 14130 14130 14130 14130 0
244 20250310 152800 797622640 14130 14130 14130 14130 0
245 20250310 152700 797622640 14130 14130 14130 14130 0
246 20250310 152600 797622640 14130 14130 14130 14130 0
247 20250310 152500 797622640 14130 14130 14130 14130 0
248 20250310 152400 797622640 14130 14130 14130 14130 0
249 20250310 152300 797622640 14130 14130 14130 14130 0
250 20250310 152200 797622640 14130 14130 14130 14130 0
251 20250310 152100 797622640 14130 14130 14130 14130 0
252 20250310 152000 797622640 14130 14130 14130 14130 0
253 20250310 151900 797622640 14130 14110 14130 14110 75
254 20250310 151800 796564150 14090 14110 14110 14080 1761
255 20250310 151700 771750650 14110 14110 14110 14110 0
256 20250310 151600 771750650 14110 14100 14110 14100 170
257 20250310 151500 769353200 14110 14110 14110 14110 0
258 20250310 151400 769353200 14110 14110 14110 14110 50
259 20250310 151300 768647700 14100 14110 14110 14100 52
260 20250310 151200 767914300 14100 14100 14100 14100 10
261 20250310 151100 767773300 14110 14110 14110 14110 5
262 20250310 151000 767702750 14100 14100 14100 14100 1
263 20250310 150900 767688650 14110 14110 14110 14110 12
264 20250310 150800 767519330 14100 14100 14100 14100 0
265 20250310 150700 767519330 14100 14100 14100 14100 1
266 20250310 150600 767505230 14110 14100 14110 14100 133
267 20250310 150500 765629700 14100 14100 14100 14100 598
268 20250310 150400 757197900 14100 14100 14100 14100 0
269 20250310 150300 757197900 14100 14100 14100 14100 20
270 20250310 150200 756915900 14100 14110 14110 14100 102
271 20250310 150100 755476700 14120 14110 14120 14100 1210
272 20250310 150000 738403610 14110 14120 14120 14110 659
273 20250310 145900 729099220 14130 14130 14130 14130 51
274 20250310 145800 728378590 14120 14120 14120 14120 274
275 20250310 145700 724509710 14120 14120 14120 14120 90
276 20250310 145600 723238910 14130 14130 14130 14130 5
277 20250310 145500 723168260 14130 14130 14130 14130 36
278 20250310 145400 722659580 14130 14130 14130 14130 50
279 20250310 145300 721953080 14130 14130 14130 14130 0
280 20250310 145200 721953080 14130 14130 14140 14130 179
281 20250310 145100 719422040 14140 14130 14140 14120 284
282 20250310 145000 715410650 14140 14130 14140 14130 52
283 20250310 144900 714675880 14140 14140 14140 14140 0
284 20250310 144800 714675880 14140 14140 14140 14140 140
285 20250310 144700 712696280 14140 14140 14140 14140 0
286 20250310 144600 712696280 14140 14140 14140 14130 158
287 20250310 144500 710463100 14130 14130 14130 14130 15
288 20250310 144400 710251150 14130 14130 14130 14130 23
289 20250310 144300 709926160 14130 14130 14130 14130 253
290 20250310 144200 706351270 14130 14130 14130 14130 100
291 20250310 144100 704938270 14130 14140 14140 14130 2
292 20250310 144000 704910000 14130 14130 14130 14130 0
293 20250310 143900 704910000 14130 14130 14130 14130 0
294 20250310 143800 704910000 14130 14130 14130 14130 100
295 20250310 143700 703497000 14130 14130 14130 14130 0
296 20250310 143600 703497000 14130 14130 14130 14130 10
297 20250310 143500 703355700 14140 14140 14140 14140 0
298 20250310 143400 703355700 14140 14140 14140 14140 2
299 20250310 143300 703327420 14140 14140 14140 14140 0
300 20250310 143200 703327420 14140 14140 14140 14140 0
301 20250310 143100 703327420 14140 14140 14140 14140 0
302 20250310 143000 703327420 14140 14140 14140 14140 0
303 20250310 142900 703327420 14140 14140 14140 14140 0
304 20250310 142800 703327420 14140 14140 14140 14130 81
305 20250310 142700 702182580 14140 14140 14140 14140 0
306 20250310 142600 702182580 14140 14140 14140 14130 45
307 20250310 142500 701546510 14140 14140 14140 14140 3
308 20250310 142400 701504090 14160 14130 14160 14130 345
309 20250310 142300 696627840 14130 14130 14130 14120 150
310 20250310 142200 694509710 14120 14130 14130 14120 37
311 20250310 142100 693987260 14130 14120 14130 14120 6
312 20250310 142000 693902490 14120 14150 14150 14120 634
313 20250310 141900 684943770 14140 14150 14150 14140 166
314 20250310 141800 682596370 14150 14150 14150 14150 0
315 20250310 141700 682596370 14150 14150 14150 14150 2
316 20250310 141600 682568070 14170 14150 14170 14150 24
317 20250310 141500 682228350 14150 14170 14170 14140 1352
318 20250310 141400 663084890 14180 14180 14180 14180 267
319 20250310 141300 659298830 14200 14200 14200 14200 0
320 20250310 141200 659298830 14200 14200 14200 14200 0
321 20250310 141100 659298830 14200 14190 14200 14190 18
322 20250310 141000 659043310 14200 14190 14200 14190 206
323 20250310 140900 656120070 14190 14190 14190 14190 0
324 20250310 140800 656120070 14190 14190 14190 14190 0
325 20250310 140700 656120070 14190 14190 14190 14190 0
326 20250310 140600 656120070 14190 14190 14190 14190 47
327 20250310 140500 655453140 14190 14190 14190 14190 80
328 20250310 140400 654317940 14210 14200 14210 14190 1071
329 20250310 140300 639112780 14200 14200 14200 14200 100
330 20250310 140200 637692780 14200 14200 14200 14200 2
331 20250310 140100 637664380 14200 14200 14200 14200 0
332 20250310 140000 637664380 14200 14200 14200 14200 10
333 20250310 135900 637522380 14210 14210 14210 14210 65
334 20250310 135800 636598730 14220 14220 14220 14220 0
335 20250310 135700 636598730 14220 14220 14220 14220 0
336 20250310 135600 636598730 14220 14220 14220 14220 7
337 20250310 135500 636499190 14220 14220 14220 14220 10
338 20250310 135400 636356990 14220 14220 14220 14220 0
339 20250310 135300 636356990 14220 14220 14220 14220 10
340 20250310 135200 636214790 14220 14220 14220 14220 11
341 20250310 135100 636058370 14220 14220 14220 14220 18
342 20250310 135000 635802410 14220 14220 14220 14220 0
343 20250310 134900 635802410 14220 14210 14220 14210 46
344 20250310 134800 635148320 14210 14210 14210 14210 18
345 20250310 134700 634892540 14210 14210 14210 14210 50
346 20250310 134600 634182040 14250 14210 14250 14210 86
347 20250310 134500 632959120 14210 14220 14220 14210 79
348 20250310 134400 631836150 14220 14220 14220 14220 0
349 20250310 134300 631836150 14220 14220 14220 14220 0
350 20250310 134200 631836150 14220 14250 14250 14220 83
351 20250310 134100 630655100 14260 14260 14260 14260 6
352 20250310 134000 630569540 14260 14270 14270 14260 21
353 20250310 133900 630269980 14270 14270 14270 14270 35
354 20250310 133800 629770530 14340 14340 14340 14340 0
355 20250310 133700 629770530 14340 14340 14340 14340 0
356 20250310 133600 629770530 14340 14340 14340 14340 7
357 20250310 133500 629670150 14340 14340 14340 14340 0
358 20250310 133400 629670150 14340 14340 14340 14340 0
359 20250310 133300 629670150 14340 14280 14340 14280 31
360 20250310 133200 629227230 14280 14280 14280 14280 14
361 20250310 133100 629027310 14280 14280 14280 14280 61
362 20250310 133000 628156230 14300 14300 14300 14300 0
363 20250310 132900 628156230 14300 14300 14300 14300 0
364 20250310 132800 628156230 14300 14300 14300 14300 5
365 20250310 132700 628084730 14260 14260 14260 14260 1
366 20250310 132600 628070470 14350 14350 14350 14350 9
367 20250310 132500 627941320 14360 14360 14360 14360 10
368 20250310 132400 627797720 14260 14260 14260 14260 0
369 20250310 132300 627797720 14260 14260 14260 14260 0
370 20250310 132200 627797720 14260 14370 14370 14260 114
371 20250310 132100 626170220 14370 14370 14370 14370 5
372 20250310 132000 626098370 14370 14370 14370 14370 0
373 20250310 131900 626098370 14370 14370 14370 14370 0
374 20250310 131800 626098370 14370 14240 14370 14240 46
375 20250310 131700 625438300 14260 14290 14340 14240 105
376 20250310 131600 623939240 14380 14280 14380 14280 94
377 20250310 131500 622591440 14280 14280 14280 14280 0
378 20250310 131400 622591440 14280 14280 14330 14280 92
379 20250310 131300 621274520 14300 14300 14300 14300 94
380 20250310 131200 619930320 14310 14310 14310 14310 2
381 20250310 131100 619901700 14300 14310 14370 14300 63
382 20250310 131000 618999390 14310 14310 14370 14310 5
383 20250310 130900 618927780 14310 14370 14370 14300 64
384 20250310 130800 618009370 14370 14370 14370 14370 131
385 20250310 130700 616126900 14370 14310 14370 14310 11
386 20250310 130600 615968890 14330 14340 14370 14330 120
387 20250310 130500 614247430 14340 14300 14340 14300 213
388 20250310 130400 611199610 14300 14300 14300 14300 44
389 20250310 130300 610570410 14260 14260 14260 14260 35
390 20250310 130200 610071310 14300 14300 14300 14300 0
391 20250310 130100 610071310 14300 14300 14300 14300 92
392 20250310 130000 608755710 14300 14300 14300 14300 0
393 20250310 125900 608755710 14300 14300 14300 14300 3
394 20250310 125800 608712810 14300 14300 14300 14300 38
395 20250310 125700 608169410 14300 14260 14300 14260 74
396 20250310 125600 607113290 14210 14210 14210 14210 146
397 20250310 125500 605038630 14210 14210 14210 14210 13
398 20250310 125400 604853900 14210 14210 14210 14210 1
399 20250310 125300 604839690 14210 14250 14250 14210 133
400 20250310 125200 602947400 14250 14250 14250 14250 1
401 20250310 125100 602933150 14250 14260 14260 14250 72
402 20250310 125000 601906510 14260 14260 14260 14260 200
403 20250310 124900 599054510 14300 14300 14300 14300 31
404 20250310 124800 598611210 14300 14300 14300 14300 42
405 20250310 124700 598010610 14300 14300 14300 14300 0
406 20250310 124600 598010610 14300 14270 14300 14270 73
407 20250310 124500 596967900 14290 14270 14290 14270 42
408 20250310 124400 596367760 14260 14260 14260 14260 0
409 20250310 124300 596367760 14260 14260 14260 14260 0
410 20250310 124200 596367760 14260 14260 14260 14260 0
411 20250310 124100 596367760 14260 14260 14260 14260 3
412 20250310 124000 596324980 14260 14290 14290 14260 87
413 20250310 123900 595082440 14300 14300 14300 14300 0
414 20250310 123800 595082440 14300 14300 14300 14300 100
415 20250310 123700 593652440 14300 14300 14300 14300 0
416 20250310 123600 593652440 14300 14300 14300 14300 0
417 20250310 123500 593652440 14300 14300 14300 14300 0
418 20250310 123400 593652440 14300 14300 14300 14300 10
419 20250310 123300 593509440 14290 14290 14290 14290 0
420 20250310 123200 593509440 14290 14290 14290 14290 0
421 20250310 123100 593509440 14290 14290 14290 14290 0
422 20250310 123000 593509440 14290 14290 14290 14290 0
423 20250310 122900 593509440 14290 14290 14290 14290 50
424 20250310 122800 592794940 14290 14290 14290 14290 80
425 20250310 122700 591651740 14290 14300 14300 14290 840
426 20250310 122600 579647340 14330 14330 14330 14330 0
427 20250310 122500 579647340 14330 14330 14330 14330 13
428 20250310 122400 579461050 14330 14330 14330 14330 12
429 20250310 122300 579289090 14340 14340 14340 14340 1
430 20250310 122200 579274750 14330 14330 14330 14330 200
431 20250310 122100 576408750 14330 14330 14330 14330 15
432 20250310 122000 576193800 14330 14330 14330 14330 0
433 20250310 121900 576193800 14330 14330 14330 14330 13
434 20250310 121800 576007510 14330 14330 14330 14330 15
435 20250310 121700 575792560 14370 14370 14370 14370 1
436 20250310 121600 575778190 14340 14350 14350 14340 33
437 20250310 121500 575304950 14370 14370 14370 14370 0
438 20250310 121400 575304950 14370 14350 14370 14350 500
439 20250310 121300 568120660 14330 14330 14330 14330 10
440 20250310 121200 567977360 14330 14330 14330 14330 0
441 20250310 121100 567977360 14330 14330 14330 14330 8
442 20250310 121000 567862720 14350 14330 14350 14330 35
443 20250310 120900 567360770 14340 14340 14340 14340 595
444 20250310 120800 558828470 14340 14340 14340 14340 162
445 20250310 120700 556505390 14340 14340 14340 14340 2393
446 20250310 120600 522189770 14360 14340 14360 14340 238
447 20250310 120500 518776490 14390 14190 14390 14170 2964
448 20250310 120400 476354020 14190 14160 14260 14150 6410
449 20250310 120300 385038410 14160 14160 14160 14160 0
450 20250310 120200 385038410 14160 14170 14170 14160 160
451 20250310 120100 382772090 14200 14170 14200 14170 8
452 20250310 120000 382658520 14200 14190 14200 14180 1171
453 20250310 115900 366041490 14200 14190 14200 14190 25
454 20250310 115800 365686500 14190 14190 14190 14190 1
455 20250310 115700 365672310 14250 14250 14250 14250 0
456 20250310 115600 365672310 14250 14190 14250 14190 20
457 20250310 115500 365387550 14190 14190 14190 14190 61
458 20250310 115400 364521960 14200 14200 14200 14200 100
459 20250310 115300 363101960 14190 14200 14200 14190 46
460 20250310 115200 362449210 14190 14250 14250 14180 36
461 20250310 115100 361938580 14210 14180 14250 14170 299
462 20250310 115000 357696230 14180 14180 14180 14180 67
463 20250310 114900 356746170 14250 14180 14250 14180 16
464 20250310 114800 356518850 14170 14180 14180 14170 104
465 20250310 114700 355045160 14210 14210 14210 14210 4
466 20250310 114600 354988320 14210 14210 14210 14180 285
467 20250310 114500 350942280 14250 14220 14250 14220 26
468 20250310 114400 350572530 14250 14250 14250 14250 20
469 20250310 114300 350287530 14260 14260 14260 14260 0
470 20250310 114200 350287530 14260 14260 14260 14260 0
471 20250310 114100 350287530 14260 14260 14260 14260 3
472 20250310 114000 350244750 14260 14260 14260 14260 0
473 20250310 113900 350244750 14260 14240 14260 14240 10
474 20250310 113800 350102210 14240 14240 14240 14240 1
475 20250310 113700 350087970 14260 14210 14260 14210 10
476 20250310 113600 349945820 14210 14210 14210 14210 7
477 20250310 113500 349846350 14210 14210 14210 14210 19
478 20250310 113400 349576360 14260 14260 14260 14260 0
479 20250310 113300 349576360 14260 14260 14260 14260 0
480 20250310 113200 349576360 14260 14260 14260 14260 0
481 20250310 113100 349576360 14260 14210 14260 14210 94
482 20250310 113000 348239300 14210 14210 14210 14210 0
483 20250310 112900 348239300 14210 14210 14210 14210 10
484 20250310 112800 348097200 14210 14210 14210 14210 4
485 20250310 112700 348040360 14210 14210 14210 14210 22
486 20250310 112600 347727740 14210 14260 14260 14200 135
487 20250310 112500 345808540 14290 14290 14290 14290 0
488 20250310 112400 345808540 14290 14290 14290 14290 6
489 20250310 112300 345722800 14220 14280 14280 14200 63
490 20250310 112200 344826740 14290 14290 14290 14290 10
491 20250310 112100 344683840 14290 14270 14290 14270 46
492 20250310 112000 344027060 14270 14270 14270 14270 40
493 20250310 111900 343456260 14270 14270 14270 14270 20
494 20250310 111800 343170860 14270 14270 14270 14270 99
495 20250310 111700 341758130 14280 14280 14280 14280 171
496 20250310 111600 339316250 14290 14290 14290 14290 17
497 20250310 111500 339073320 14280 14280 14280 14280 1
498 20250310 111400 339059040 14280 14280 14280 14280 4
499 20250310 111300 339001920 14290 14350 14350 14280 361
500 20250310 111200 333843230 14350 14350 14350 14350 0
501 20250310 111100 333843230 14350 14350 14350 14350 2
502 20250310 111000 333814530 14350 14350 14350 14350 4
503 20250310 110900 333757130 14350 14350 14350 14350 0
504 20250310 110800 333757130 14350 14350 14350 14350 0
505 20250310 110700 333757130 14350 14350 14350 14350 0
506 20250310 110600 333757130 14350 14350 14350 14350 14
507 20250310 110500 333556230 14350 14350 14350 14350 1
508 20250310 110400 333541880 14320 14320 14320 14320 0
509 20250310 110300 333541880 14320 14330 14360 14320 72
510 20250310 110200 332509650 14290 14290 14290 14290 4
511 20250310 110100 332452490 14330 14290 14330 14290 65
512 20250310 110000 331522080 14290 14280 14330 14280 4
513 20250310 105900 331464890 14280 14280 14330 14270 91
514 20250310 105800 330161320 14280 14280 14280 14280 1
515 20250310 105700 330147040 14280 14280 14280 14280 60
516 20250310 105600 329290240 14330 14320 14330 14270 57
517 20250310 105500 328474420 14320 14320 14320 14320 0
518 20250310 105400 328474420 14320 14270 14320 14270 14
519 20250310 105300 328274590 14320 14320 14320 14320 1
520 20250310 105200 328260270 14270 14250 14300 14250 25
521 20250310 105100 327903640 14290 14290 14290 14290 14
522 20250310 105000 327703580 14360 14360 14360 14360 0
523 20250310 104900 327703580 14360 14360 14360 14360 0
524 20250310 104800 327703580 14360 14360 14360 14360 0
525 20250310 104700 327703580 14360 14260 14360 14260 201
526 20250310 104600 324835420 14260 14260 14260 14260 0
527 20250310 104500 324835420 14260 14260 14260 14260 0
528 20250310 104400 324835420 14260 14280 14280 14150 2181
529 20250310 104300 293879580 14280 14280 14280 14280 1
530 20250310 104200 293865300 14280 14280 14280 14280 1
531 20250310 104100 293851020 14360 14280 14360 14280 38
532 20250310 104000 293307650 14280 14280 14280 14280 1
533 20250310 103900 293293370 14280 14280 14280 14280 0
534 20250310 103800 293293370 14280 14270 14360 14270 53
535 20250310 103700 292535400 14270 14270 14270 14270 1
536 20250310 103600 292521130 14290 14280 14290 14270 21
537 20250310 103500 292221260 14290 14270 14360 14270 104
538 20250310 103400 290732860 14280 14290 14290 14280 67
539 20250310 103300 289775980 14290 14290 14290 14290 0
540 20250310 103200 289775980 14290 14300 14360 14290 145
541 20250310 103100 287702190 14440 14360 14440 14300 395
542 20250310 103000 282043950 14360 14360 14360 14360 0
543 20250310 102900 282043950 14360 14360 14360 14360 1
544 20250310 102800 282029590 14370 14370 14370 14370 0
545 20250310 102700 282029590 14370 14370 14370 14370 1
546 20250310 102600 282015220 14380 14370 14380 14370 69
547 20250310 102500 281023470 14370 14370 14370 14370 10
548 20250310 102400 280879770 14450 14450 14450 14450 0
549 20250310 102300 280879770 14450 14480 14480 14370 347
550 20250310 102200 275864890 14490 14490 14490 14490 0
551 20250310 102100 275864890 14490 14400 14490 14400 368
552 20250310 102000 270559620 14400 14400 14400 14400 0
553 20250310 101900 270559620 14400 14400 14400 14400 0
554 20250310 101800 270559620 14400 14400 14400 14400 0
555 20250310 101700 270559620 14400 14370 14400 14320 675
556 20250310 101600 260860230 14380 14380 14380 14380 7
557 20250310 101500 260759570 14390 14370 14390 14370 5
558 20250310 101400 260687650 14380 14390 14390 14380 5
559 20250310 101300 260615730 14400 14460 14460 14400 2
560 20250310 101200 260586870 14410 14370 14430 14370 44
561 20250310 101100 259953390 14390 14460 14480 14370 104
562 20250310 101000 258449600 14460 14390 14460 14350 407
563 20250310 100900 252590220 14330 14340 14390 14310 1198
564 20250310 100800 235417720 14340 14340 14340 14340 50
565 20250310 100700 234700720 14340 14340 14340 14340 3
566 20250310 100600 234657700 14340 14300 14340 14290 110
567 20250310 100500 233084040 14340 14340 14340 14340 6
568 20250310 100400 232998000 14340 14340 14340 14340 0
569 20250310 100300 232998000 14340 14340 14340 14340 5
570 20250310 100200 232926300 14350 14380 14390 14350 376
571 20250310 100100 227519260 14380 14280 14380 14280 360
572 20250310 100000 222367930 14290 14250 14290 14250 32
573 20250310 095900 221911060 14250 14240 14290 14240 118
574 20250310 095800 220225270 14240 14230 14300 14230 28
575 20250310 095700 219825190 14300 14210 14300 14210 7
576 20250310 095600 219725580 14210 14190 14300 14180 264
577 20250310 095500 215970650 14180 14180 14205 14180 428
578 20250310 095400 209895940 14180 14170 14260 14160 204
579 20250310 095300 207004890 14170 14200 14260 14170 139
580 20250310 095200 205033110 14230 14190 14230 14190 134
581 20250310 095100 203126680 14190 14180 14190 14180 30
582 20250310 095000 202701270 14230 14140 14230 14130 90
583 20250310 094900 201425930 14150 14140 14200 14140 12
584 20250310 094800 201255920 14130 14150 14160 14120 230
585 20250310 094700 198003330 14160 14190 14190 14160 100
586 20250310 094600 196585290 14190 14180 14280 14180 583
587 20250310 094500 188273140 14180 14180 14180 14180 7
588 20250310 094400 188173880 14190 14190 14190 14190 0
589 20250310 094300 188173880 14190 14180 14190 14180 5
590 20250310 094200 188102970 14170 14170 14180 14170 3
591 20250310 094100 188060450 14180 14160 14180 14160 56
592 20250310 094000 187266460 14160 14150 14160 14150 2
593 20250310 093900 187238150 14160 14150 14160 14140 58
594 20250310 093800 186417450 14140 14210 14210 14140 825
595 20250310 093700 174741600 14200 14280 14280 14200 81
596 20250310 093600 173585150 14290 14290 14290 14290 9
597 20250310 093500 173456540 14290 14210 14300 14180 439
598 20250310 093400 167216610 14300 14240 14300 14200 227
599 20250310 093300 163985690 14190 14190 14190 14190 36
600 20250310 093200 163474850 14190 14190 14190 14190 0
601 20250310 093100 163474850 14190 14120 14190 14120 81
602 20250310 093000 162329710 14120 14150 14150 14110 86
603 20250310 092900 161114950 14150 14150 14150 14150 8
604 20250310 092800 161001750 14180 14200 14200 14180 495
605 20250310 092700 153981990 14190 14130 14240 14130 666
606 20250310 092600 144556770 14120 14120 14130 14100 216
607 20250310 092500 141506980 14130 14130 14130 14130 43
608 20250310 092400 140899390 14130 14140 14140 14130 11
609 20250310 092300 140743940 14140 14140 14140 14140 14
610 20250310 092200 140545980 14130 14140 14160 14100 335
611 20250310 092100 135807920 14120 14170 14170 14120 133
612 20250310 092000 133925430 14190 14100 14190 14100 1246
613 20250310 091900 116299090 14150 14150 14150 14060 765
614 20250310 091800 105507570 14200 14160 14210 14160 8
615 20250310 091700 105394040 14200 14160 14200 14150 350
616 20250310 091600 100440170 14160 14170 14180 14150 373
617 20250310 091500 95152580 14170 14175 14210 14140 487
618 20250310 091400 88249035 14170 14300 14300 14170 1071
619 20250310 091300 73003240 14300 14300 14300 14300 70
620 20250310 091200 72002240 14300 14355 14355 14300 97
621 20250310 091100 70614000 14320 14390 14390 14320 40
622 20250310 091000 70041060 14310 14330 14330 14310 1784
623 20250310 090900 44509700 14330 14360 14400 14330 283
624 20250310 090800 40447570 14310 14310 14310 14310 0
625 20250310 090700 40447570 14310 14320 14320 14310 911
626 20250310 090600 27410080 14310 14440 14440 14310 314
627 20250310 090500 22910240 14360 14510 14510 14360 792
628 20250310 090400 11481930 14510 14510 14530 14510 64
629 20250310 090300 10553170 14550 14550 14550 14550 276
630 20250310 090200 6537370 14550 14550 14580 14550 60
631 20250310 090100 5663590 14410 14450 14450 14410 120
632 20250310 090000 3930400 14450 14450 14450 14450 272