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

622
034940/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192000,429054641,1112,1112,1112,1112,1612
20250314,191900,429054641,1112,1112,1112,1112,0
20250314,191800,429054641,1112,1112,1112,1112,0
20250314,191700,429054641,1112,1112,1112,1112,0
20250314,191600,429054641,1112,1112,1112,1112,0
20250314,191500,429054641,1112,1112,1112,1112,0
20250314,191400,429054641,1112,1112,1112,1112,0
20250314,191300,429054641,1112,1112,1112,1112,0
20250314,191200,429054641,1112,1112,1112,1112,0
20250314,191100,429054641,1112,1112,1112,1112,0
20250314,191000,429054641,1112,1112,1112,1112,0
20250314,190900,429054641,1112,1112,1112,1112,0
20250314,190800,429054641,1112,1112,1112,1112,0
20250314,190700,429054641,1112,1112,1112,1112,0
20250314,190600,429054641,1112,1112,1112,1112,0
20250314,190500,429054641,1112,1112,1112,1112,0
20250314,190400,429054641,1112,1112,1112,1112,0
20250314,190300,429054641,1112,1112,1112,1112,0
20250314,190200,429054641,1112,1112,1112,1112,0
20250314,190100,429054641,1112,1112,1112,1112,0
20250314,190000,429054641,1112,1112,1112,1112,0
20250314,185900,429054641,1112,1112,1112,1112,0
20250314,185800,429054641,1112,1112,1112,1112,0
20250314,185700,429054641,1112,1112,1112,1112,0
20250314,185600,429054641,1112,1112,1112,1112,0
20250314,185500,429054641,1112,1112,1112,1112,0
20250314,185400,429054641,1112,1112,1112,1112,0
20250314,185300,429054641,1112,1112,1112,1112,0
20250314,185200,429054641,1112,1112,1112,1112,0
20250314,185100,429054641,1112,1112,1112,1112,0
20250314,185000,429054641,1112,1112,1112,1112,1612
20250314,184900,429054641,1112,1112,1112,1112,0
20250314,184800,429054641,1112,1112,1112,1112,0
20250314,184700,429054641,1112,1112,1112,1112,0
20250314,184600,429054641,1112,1112,1112,1112,0
20250314,184500,429054641,1112,1112,1112,1112,0
20250314,184400,429054641,1112,1112,1112,1112,0
20250314,184300,429054641,1112,1112,1112,1112,0
20250314,184200,429054641,1112,1112,1112,1112,0
20250314,184100,429054641,1112,1112,1112,1112,0
20250314,184000,429054641,1112,1112,1112,1112,0
20250314,183900,429054641,1112,1112,1112,1112,0
20250314,183800,429054641,1112,1112,1112,1112,0
20250314,183700,429054641,1112,1112,1112,1112,0
20250314,183600,429054641,1112,1112,1112,1112,0
20250314,183500,429054641,1112,1112,1112,1112,0
20250314,183400,429054641,1112,1112,1112,1112,0
20250314,183300,429054641,1112,1112,1112,1112,0
20250314,183200,429054641,1112,1112,1112,1112,0
20250314,183100,429054641,1112,1112,1112,1112,0
20250314,183000,429054641,1112,1112,1112,1112,0
20250314,182900,429054641,1112,1112,1112,1112,0
20250314,182800,429054641,1112,1112,1112,1112,0
20250314,182700,429054641,1112,1112,1112,1112,0
20250314,182600,429054641,1112,1112,1112,1112,0
20250314,182500,429054641,1112,1112,1112,1112,0
20250314,182400,429054641,1112,1112,1112,1112,0
20250314,182300,429054641,1112,1112,1112,1112,0
20250314,182200,429054641,1112,1112,1112,1112,0
20250314,182100,429054641,1112,1112,1112,1112,0
20250314,182000,429054641,1112,1112,1112,1112,1612
20250314,181900,429054641,1112,1112,1112,1112,0
20250314,181800,429054641,1112,1112,1112,1112,0
20250314,181700,429054641,1112,1112,1112,1112,0
20250314,181600,429054641,1112,1112,1112,1112,0
20250314,181500,429054641,1112,1112,1112,1112,0
20250314,181400,429054641,1112,1112,1112,1112,0
20250314,181300,429054641,1112,1112,1112,1112,0
20250314,181200,429054641,1112,1112,1112,1112,0
20250314,181100,429054641,1112,1112,1112,1112,0
20250314,181000,429054641,1112,1112,1112,1112,0
20250314,180900,429054641,1112,1112,1112,1112,0
20250314,180800,429054641,1112,1112,1112,1112,0
20250314,180700,429054641,1112,1112,1112,1112,0
20250314,180600,429054641,1112,1112,1112,1112,0
20250314,180500,429054641,1112,1112,1112,1112,0
20250314,180400,429054641,1112,1112,1112,1112,0
20250314,180300,429054641,1112,1112,1112,1112,0
20250314,180200,429054641,1112,1112,1112,1112,0
20250314,180100,429054641,1112,1112,1112,1112,0
20250314,180000,429054641,1112,1112,1112,1112,0
20250314,175900,429054641,1112,1112,1112,1112,0
20250314,175800,429054641,1112,1112,1112,1112,0
20250314,175700,429054641,1112,1112,1112,1112,0
20250314,175600,429054641,1112,1112,1112,1112,0
20250314,175500,429054641,1112,1112,1112,1112,0
20250314,175400,429054641,1112,1112,1112,1112,0
20250314,175300,429054641,1112,1112,1112,1112,0
20250314,175200,429054641,1112,1112,1112,1112,0
20250314,175100,429054641,1112,1112,1112,1112,0
20250314,175000,429054641,1112,1112,1112,1112,1612
20250314,174900,429054641,1112,1112,1112,1112,0
20250314,174800,429054641,1112,1112,1112,1112,0
20250314,174700,429054641,1112,1112,1112,1112,0
20250314,174600,429054641,1112,1112,1112,1112,0
20250314,174500,429054641,1112,1112,1112,1112,0
20250314,174400,429054641,1112,1112,1112,1112,0
20250314,174300,429054641,1112,1112,1112,1112,0
20250314,174200,429054641,1112,1112,1112,1112,0
20250314,174100,429054641,1112,1112,1112,1112,0
20250314,174000,429054641,1112,1112,1112,1112,0
20250314,173900,429054641,1112,1112,1112,1112,0
20250314,173800,429054641,1112,1112,1112,1112,0
20250314,173700,429054641,1112,1112,1112,1112,0
20250314,173600,429054641,1112,1112,1112,1112,0
20250314,173500,429054641,1112,1112,1112,1112,0
20250314,173400,429054641,1112,1112,1112,1112,0
20250314,173300,429054641,1112,1112,1112,1112,0
20250314,173200,429054641,1112,1112,1112,1112,0
20250314,173100,429054641,1112,1112,1112,1112,0
20250314,173000,429054641,1112,1112,1112,1112,0
20250314,172900,429054641,1112,1112,1112,1112,0
20250314,172800,429054641,1112,1112,1112,1112,0
20250314,172700,429054641,1112,1112,1112,1112,0
20250314,172600,429054641,1112,1112,1112,1112,0
20250314,172500,429054641,1112,1112,1112,1112,0
20250314,172400,429054641,1112,1112,1112,1112,0
20250314,172300,429054641,1112,1112,1112,1112,0
20250314,172200,429054641,1112,1112,1112,1112,0
20250314,172100,429054641,1112,1112,1112,1112,0
20250314,172000,429054641,1112,1112,1112,1112,1612
20250314,171900,429054641,1112,1112,1112,1112,0
20250314,171800,429054641,1112,1112,1112,1112,0
20250314,171700,429054641,1112,1112,1112,1112,0
20250314,171600,429054641,1112,1112,1112,1112,0
20250314,171500,429054641,1112,1112,1112,1112,0
20250314,171400,429054641,1112,1112,1112,1112,0
20250314,171300,429054641,1112,1112,1112,1112,0
20250314,171200,429054641,1112,1112,1112,1112,0
20250314,171100,429054641,1112,1112,1112,1112,0
20250314,171000,429054641,1112,1112,1112,1112,0
20250314,170900,429054641,1112,1112,1112,1112,0
20250314,170800,429054641,1112,1112,1112,1112,0
20250314,170700,429054641,1112,1112,1112,1112,0
20250314,170600,429054641,1112,1112,1112,1112,0
20250314,170500,429054641,1112,1112,1112,1112,0
20250314,170400,429054641,1112,1112,1112,1112,0
20250314,170300,429054641,1112,1112,1112,1112,0
20250314,170200,429054641,1112,1112,1112,1112,0
20250314,170100,429054641,1112,1112,1112,1112,0
20250314,170000,429054641,1112,1112,1112,1112,0
20250314,165900,429054641,1112,1112,1112,1112,0
20250314,165800,429054641,1112,1112,1112,1112,0
20250314,165700,429054641,1112,1112,1112,1112,0
20250314,165600,429054641,1112,1112,1112,1112,0
20250314,165500,429054641,1112,1112,1112,1112,0
20250314,165400,429054641,1112,1112,1112,1112,0
20250314,165300,429054641,1112,1112,1112,1112,0
20250314,165200,429054641,1112,1112,1112,1112,0
20250314,165100,429054641,1112,1112,1112,1112,0
20250314,165000,429054641,1112,1112,1112,1112,1612
20250314,164900,429054641,1112,1112,1112,1112,0
20250314,164800,429054641,1112,1112,1112,1112,0
20250314,164700,429054641,1112,1112,1112,1112,0
20250314,164600,429054641,1112,1112,1112,1112,0
20250314,164500,429054641,1112,1112,1112,1112,0
20250314,164400,429054641,1112,1112,1112,1112,0
20250314,164300,429054641,1112,1112,1112,1112,0
20250314,164200,429054641,1112,1112,1112,1112,0
20250314,164100,429054641,1112,1112,1112,1112,0
20250314,164000,429054641,1112,1112,1112,1112,0
20250314,163900,429054641,1112,1112,1112,1112,0
20250314,163800,429054641,1112,1112,1112,1112,0
20250314,163700,429054641,1112,1112,1112,1112,0
20250314,163600,429054641,1112,1112,1112,1112,0
20250314,163500,429054641,1112,1112,1112,1112,0
20250314,163400,429054641,1112,1112,1112,1112,0
20250314,163300,429054641,1112,1112,1112,1112,0
20250314,163200,429054641,1112,1112,1112,1112,0
20250314,163100,429054641,1112,1112,1112,1112,0
20250314,163000,429054641,1112,1112,1112,1112,0
20250314,162900,429054641,1112,1112,1112,1112,0
20250314,162800,429054641,1112,1112,1112,1112,0
20250314,162700,429054641,1112,1112,1112,1112,0
20250314,162600,429054641,1112,1112,1112,1112,0
20250314,162500,429054641,1112,1112,1112,1112,0
20250314,162400,429054641,1112,1112,1112,1112,0
20250314,162300,429054641,1112,1112,1112,1112,0
20250314,162200,429054641,1112,1112,1112,1112,0
20250314,162100,429054641,1112,1112,1112,1112,0
20250314,162000,429054641,1112,1112,1112,1112,1612
20250314,161900,429054641,1112,1112,1112,1112,0
20250314,161800,429054641,1112,1112,1112,1112,0
20250314,161700,429054641,1112,1112,1112,1112,0
20250314,161600,429054641,1112,1112,1112,1112,0
20250314,161500,429054641,1112,1112,1112,1112,0
20250314,161400,429054641,1112,1112,1112,1112,0
20250314,161300,429054641,1112,1112,1112,1112,0
20250314,161200,429054641,1112,1112,1112,1112,0
20250314,161100,429054641,1112,1112,1112,1112,0
20250314,161000,429054641,1112,1112,1112,1112,0
20250314,160900,429054641,1112,1112,1112,1112,0
20250314,160800,429054641,1112,1112,1112,1112,0
20250314,160700,429054641,1112,1112,1112,1112,0
20250314,160600,429054641,1112,1112,1112,1112,0
20250314,160500,429054641,1112,1112,1112,1112,0
20250314,160400,429054641,1112,1112,1112,1112,0
20250314,160300,429054641,1112,1112,1112,1112,0
20250314,160200,429054641,1112,1112,1112,1112,0
20250314,160100,429054641,1112,1112,1112,1112,0
20250314,160000,429054641,1112,1112,1112,1112,0
20250314,155900,429054641,1112,1112,1112,1112,0
20250314,155800,429054641,1112,1112,1112,1112,0
20250314,155700,429054641,1112,1112,1112,1112,0
20250314,155600,429054641,1112,1112,1112,1112,0
20250314,155500,429054641,1112,1112,1112,1112,0
20250314,155400,429054641,1112,1112,1112,1112,0
20250314,155300,429054641,1112,1112,1112,1112,0
20250314,155200,429054641,1112,1112,1112,1112,0
20250314,155100,429054641,1112,1112,1112,1112,0
20250314,155000,429054641,1112,1112,1112,1112,1612
20250314,154900,429054641,1112,1112,1112,1112,0
20250314,154800,429054641,1112,1112,1112,1112,0
20250314,154700,429054641,1112,1112,1112,1112,0
20250314,154600,429054641,1112,1112,1112,1112,0
20250314,154500,429054641,1112,1112,1112,1112,0
20250314,154400,429054641,1112,1112,1112,1112,0
20250314,154300,429054641,1112,1112,1112,1112,0
20250314,154200,429054641,1112,1112,1112,1112,0
20250314,154100,429054641,1112,1112,1112,1112,0
20250314,154000,429054641,1112,1112,1112,1112,0
20250314,153900,429054641,1112,1112,1112,1112,0
20250314,153800,429054641,1112,1112,1112,1112,0
20250314,153700,429054641,1112,1112,1112,1112,0
20250314,153600,429054641,1112,1112,1112,1112,0
20250314,153500,429054641,1112,1112,1112,1112,0
20250314,153400,429054641,1112,1112,1112,1112,0
20250314,153300,429054641,1112,1112,1112,1112,0
20250314,153200,429054641,1112,1112,1112,1112,0
20250314,153100,429054641,1112,1112,1112,1112,0
20250314,153000,429054641,1112,1112,1112,1112,1612
20250314,152900,427262097,1112,1112,1112,1112,0
20250314,152800,427262097,1112,1112,1112,1112,0
20250314,152700,427262097,1112,1112,1112,1112,0
20250314,152600,427262097,1112,1112,1112,1112,0
20250314,152500,427262097,1112,1112,1112,1112,0
20250314,152400,427262097,1112,1112,1112,1112,0
20250314,152300,427262097,1112,1112,1112,1112,0
20250314,152200,427262097,1112,1112,1112,1112,0
20250314,152100,427262097,1112,1112,1112,1112,0
20250314,152000,427262097,1112,1112,1112,1112,0
20250314,151900,427262097,1112,1109,1112,1109,280
20250314,151800,426951574,1109,1109,1109,1109,20
20250314,151700,426929394,1109,1109,1109,1109,1
20250314,151600,426928285,1106,1104,1106,1104,2680
20250314,151500,423969545,1106,1106,1106,1106,0
20250314,151400,423969545,1106,1106,1106,1106,0
20250314,151300,423969545,1106,1106,1106,1106,330
20250314,151200,423604565,1106,1106,1106,1106,0
20250314,151100,423604565,1106,1106,1106,1106,183
20250314,151000,423402167,1112,1112,1112,1112,0
20250314,150900,423402167,1112,1112,1112,1112,0
20250314,150800,423402167,1112,1107,1112,1106,2003
20250314,150700,421184938,1110,1112,1112,1110,5
20250314,150600,421179380,1113,1113,1113,1113,36
20250314,150500,421139312,1113,1113,1113,1113,0
20250314,150400,421139312,1113,1113,1113,1113,0
20250314,150300,421139312,1113,1113,1113,1110,99
20250314,150200,421029128,1113,1113,1113,1113,0
20250314,150100,421029128,1113,1113,1113,1113,2000
20250314,150000,418803128,1113,1113,1113,1113,1
20250314,145900,418802015,1112,1112,1112,1112,822
20250314,145800,417887951,1112,1112,1112,1112,122
20250314,145700,417752287,1113,1112,1113,1112,297
20250314,145600,417422022,1113,1112,1113,1112,11
20250314,145500,417409789,1113,1113,1113,1113,0
20250314,145400,417409789,1113,1110,1113,1110,251
20250314,145300,417131176,1112,1112,1112,1112,500
20250314,145200,416575176,1113,1113,1113,1113,0
20250314,145100,416575176,1113,1113,1113,1113,0
20250314,145000,416575176,1113,1108,1113,1107,1413
20250314,144900,415010936,1108,1108,1108,1108,93
20250314,144800,414907892,1113,1113,1113,1113,0
20250314,144700,414907892,1113,1108,1113,1108,1819
20250314,144600,412891845,1113,1113,1113,1113,0
20250314,144500,412891845,1113,1113,1113,1113,20
20250314,144400,412869585,1113,1113,1113,1113,0
20250314,144300,412869585,1113,1113,1113,1113,1
20250314,144200,412868472,1113,1113,1113,1113,0
20250314,144100,412868472,1113,1113,1113,1113,0
20250314,144000,412868472,1113,1113,1113,1113,0
20250314,143900,412868472,1113,1113,1113,1113,0
20250314,143800,412868472,1113,1113,1113,1113,0
20250314,143700,412868472,1113,1113,1113,1113,0
20250314,143600,412868472,1113,1113,1113,1113,1
20250314,143500,412867359,1108,1108,1108,1108,0
20250314,143400,412867359,1108,1108,1108,1108,100
20250314,143300,412756559,1113,1113,1113,1113,0
20250314,143200,412756559,1113,1113,1113,1113,20
20250314,143100,412734299,1113,1113,1113,1113,0
20250314,143000,412734299,1113,1113,1113,1113,0
20250314,142900,412734299,1113,1113,1113,1113,71
20250314,142800,412655276,1113,1109,1113,1107,578
20250314,142700,412014848,1111,1111,1111,1111,9
20250314,142600,412004849,1113,1113,1113,1113,0
20250314,142500,412004849,1113,1113,1113,1113,0
20250314,142400,412004849,1113,1113,1113,1113,0
20250314,142300,412004849,1113,1113,1113,1113,0
20250314,142200,412004849,1113,1113,1113,1113,0
20250314,142100,412004849,1113,1113,1113,1113,0
20250314,142000,412004849,1113,1113,1113,1113,0
20250314,141900,412004849,1113,1113,1113,1113,0
20250314,141800,412004849,1113,1109,1113,1109,6
20250314,141700,411998191,1113,1109,1113,1109,311
20250314,141600,411653288,1113,1113,1113,1113,0
20250314,141500,411653288,1113,1113,1113,1113,0
20250314,141400,411653288,1113,1109,1113,1109,103
20250314,141300,411539057,1113,1113,1113,1113,0
20250314,141200,411539057,1113,1113,1113,1113,1
20250314,141100,411537944,1109,1109,1109,1109,0
20250314,141000,411537944,1109,1109,1109,1109,199
20250314,140900,411317253,1109,1109,1109,1109,15
20250314,140800,411300618,1114,1114,1114,1114,0
20250314,140700,411300618,1114,1109,1114,1109,192
20250314,140600,411087685,1114,1108,1114,1108,462
20250314,140500,410575105,1107,1107,1107,1107,370
20250314,140400,410165515,1117,1117,1117,1117,0
20250314,140300,410165515,1117,1117,1117,1117,0
20250314,140200,410165515,1117,1117,1117,1117,800
20250314,140100,409271915,1117,1117,1117,1117,4
20250314,140000,409267447,1107,1107,1107,1107,1
20250314,135900,409266340,1119,1109,1119,1103,847
20250314,135800,408325531,1108,1105,1108,1105,6084
20250314,135700,401601159,1100,1100,1100,1100,1
20250314,135600,401600059,1105,1105,1105,1105,0
20250314,135500,401600059,1105,1105,1105,1105,0
20250314,135400,401600059,1105,1105,1105,1105,0
20250314,135300,401600059,1105,1105,1105,1105,0
20250314,135200,401600059,1105,1105,1105,1105,0
20250314,135100,401600059,1105,1105,1105,1105,0
20250314,135000,401600059,1105,1105,1105,1105,0
20250314,134900,401600059,1105,1105,1105,1105,0
20250314,134800,401600059,1105,1105,1105,1105,0
20250314,134700,401600059,1105,1105,1105,1105,0
20250314,134600,401600059,1105,1100,1105,1100,1110
20250314,134500,400373549,1105,1105,1105,1105,0
20250314,134400,400373549,1105,1105,1105,1105,0
20250314,134300,400373549,1105,1105,1105,1105,0
20250314,134200,400373549,1105,1105,1105,1105,0
20250314,134100,400373549,1105,1105,1105,1105,0
20250314,134000,400373549,1105,1105,1105,1105,0
20250314,133900,400373549,1105,1105,1105,1105,0
20250314,133800,400373549,1105,1104,1105,1104,17
20250314,133700,400354780,1096,1096,1096,1096,15
20250314,133600,400338340,1104,1104,1104,1104,0
20250314,133500,400338340,1104,1104,1104,1104,0
20250314,133400,400338340,1104,1104,1104,1104,0
20250314,133300,400338340,1104,1104,1104,1104,10
20250314,133200,400327300,1104,1099,1104,1099,693
20250314,133100,399564986,1099,1098,1099,1098,219
20250314,133000,399324389,1099,1093,1099,1093,2175
20250314,132900,396947084,1093,1093,1093,1093,7
20250314,132800,396939433,1099,1099,1099,1099,2
20250314,132700,396937235,1093,1093,1093,1093,0
20250314,132600,396937235,1093,1093,1093,1093,0
20250314,132500,396937235,1093,1099,1099,1093,569
20250314,132400,396314904,1093,1093,1093,1093,1
20250314,132300,396313811,1100,1100,1100,1100,0
20250314,132200,396313811,1100,1100,1100,1100,0
20250314,132100,396313811,1100,1100,1100,1100,0
20250314,132000,396313811,1100,1099,1100,1099,15
20250314,131900,396297325,1100,1100,1100,1100,0
20250314,131800,396297325,1100,1100,1100,1100,0
20250314,131700,396297325,1100,1094,1100,1094,1926
20250314,131600,394190251,1100,1100,1100,1100,0
20250314,131500,394190251,1100,1100,1100,1100,0
20250314,131400,394190251,1100,1100,1100,1100,0
20250314,131300,394190251,1100,1100,1100,1100,140
20250314,131200,394036251,1101,1101,1101,1101,0
20250314,131100,394036251,1101,1101,1101,1101,1
20250314,131000,394035150,1094,1094,1094,1094,0
20250314,130900,394035150,1094,1094,1094,1094,1072
20250314,130800,392862382,1094,1095,1101,1094,745
20250314,130700,392047321,1101,1101,1101,1101,0
20250314,130600,392047321,1101,1101,1101,1095,48
20250314,130500,391994725,1094,1094,1094,1094,0
20250314,130400,391994725,1094,1094,1094,1094,0
20250314,130300,391994725,1094,1094,1101,1094,98
20250314,130200,391887499,1094,1099,1099,1094,797
20250314,130100,391015565,1101,1101,1101,1101,2
20250314,130000,391013363,1101,1100,1101,1100,74
20250314,125900,390931915,1095,1096,1096,1095,500
20250314,125800,390384414,1105,1097,1105,1097,6
20250314,125700,390377812,1096,1093,1096,1093,1057
20250314,125600,389219869,1093,1093,1093,1093,1
20250314,125500,389218776,1088,1088,1088,1088,0
20250314,125400,389218776,1088,1088,1088,1088,5
20250314,125300,389213336,1088,1088,1088,1088,0
20250314,125200,389213336,1088,1088,1088,1088,1
20250314,125100,389212248,1088,1092,1093,1088,6
20250314,125000,389205699,1088,1088,1088,1088,176
20250314,124900,389014211,1087,1087,1087,1087,1
20250314,124800,389013124,1093,1093,1093,1093,0
20250314,124700,389013124,1093,1093,1093,1093,0
20250314,124600,389013124,1093,1091,1093,1091,453
20250314,124500,388518295,1090,1088,1090,1088,464
20250314,124400,388012632,1087,1087,1087,1087,1
20250314,124300,388011545,1087,1086,1087,1086,251
20250314,124200,387738957,1089,1089,1089,1085,31
20250314,124100,387705212,1085,1095,1095,1085,6717
20250314,124000,380375903,1095,1094,1095,1094,4
20250314,123900,380371524,1095,1097,1097,1095,1173
20250314,123800,379085765,1097,1097,1097,1097,0
20250314,123700,379085765,1097,1098,1098,1097,4
20250314,123600,379081375,1098,1097,1098,1097,2
20250314,123500,379079180,1097,1098,1099,1097,2327
20250314,123400,376526143,1104,1104,1104,1104,0
20250314,123300,376526143,1104,1104,1104,1104,1
20250314,123200,376525039,1104,1104,1104,1104,0
20250314,123100,376525039,1104,1104,1104,1104,0
20250314,123000,376525039,1104,1104,1104,1104,9
20250314,122900,376515103,1106,1106,1106,1106,0
20250314,122800,376515103,1106,1106,1106,1106,0
20250314,122700,376515103,1106,1106,1106,1106,0
20250314,122600,376515103,1106,1106,1106,1106,0
20250314,122500,376515103,1106,1106,1106,1106,0
20250314,122400,376515103,1106,1105,1106,1105,2
20250314,122300,376512892,1096,1096,1096,1096,0
20250314,122200,376512892,1096,1096,1096,1096,0
20250314,122100,376512892,1096,1097,1097,1096,783
20250314,122000,375654684,1097,1098,1098,1097,284
20250314,121900,375343118,1098,1099,1099,1098,190
20250314,121800,375134334,1099,1099,1099,1099,0
20250314,121700,375134334,1099,1099,1099,1099,0
20250314,121600,375134334,1099,1099,1099,1099,0
20250314,121500,375134334,1099,1099,1099,1099,0
20250314,121400,375134334,1099,1099,1099,1099,13
20250314,121300,375120047,1100,1100,1100,1100,950
20250314,121200,374075047,1106,1106,1106,1106,0
20250314,121100,374075047,1106,1106,1106,1106,164
20250314,121000,373893663,1106,1106,1106,1106,0
20250314,120900,373893663,1106,1103,1106,1103,100
20250314,120800,373783076,1099,1099,1099,1099,950
20250314,120700,372739026,1100,1100,1100,1100,0
20250314,120600,372739026,1100,1100,1100,1100,0
20250314,120500,372739026,1100,1100,1100,1100,0
20250314,120400,372739026,1100,1102,1102,1100,2400
20250314,120300,370098233,1102,1102,1102,1102,0
20250314,120200,370098233,1102,1102,1102,1102,786
20250314,120100,369232061,1101,1101,1101,1101,496
20250314,120000,368685965,1101,1101,1101,1100,946
20250314,115900,367644446,1101,1101,1101,1101,0
20250314,115800,367644446,1101,1101,1101,1101,0
20250314,115700,367644446,1101,1101,1101,1101,3
20250314,115600,367641143,1106,1105,1106,1105,10
20250314,115500,367630088,1100,1100,1100,1100,0
20250314,115400,367630088,1100,1100,1100,1100,8
20250314,115300,367621288,1100,1102,1102,1100,310
20250314,115200,367280069,1104,1104,1104,1104,0
20250314,115100,367280069,1104,1104,1104,1104,20
20250314,115000,367257989,1101,1101,1101,1101,67
20250314,114900,367184222,1101,1102,1102,1101,281
20250314,114800,366874779,1102,1103,1103,1102,1845
20250314,114700,364841523,1101,1101,1101,1101,0
20250314,114600,364841523,1101,1101,1101,1101,7
20250314,114500,364833816,1106,1100,1106,1099,2052
20250314,114400,362576399,1102,1102,1102,1102,26
20250314,114300,362547747,1100,1099,1100,1096,849
20250314,114200,361615928,1102,1097,1102,1097,89
20250314,114100,361518214,1096,1101,1101,1096,5143
20250314,114000,355869147,1102,1102,1102,1102,48
20250314,113900,355816251,1101,1101,1101,1101,0
20250314,113800,355816251,1101,1102,1102,1101,209
20250314,113700,355586010,1099,1108,1108,1098,6700
20250314,113600,348187066,1106,1106,1106,1106,72
20250314,113500,348107434,1112,1112,1112,1112,0
20250314,113400,348107434,1112,1106,1112,1106,111
20250314,113300,347984260,1105,1105,1105,1105,0
20250314,113200,347984260,1105,1105,1105,1105,0
20250314,113100,347984260,1105,1106,1106,1105,1997
20250314,113000,345777573,1103,1106,1106,1103,1280
20250314,112900,344363836,1109,1109,1109,1109,57
20250314,112800,344300623,1119,1119,1119,1119,0
20250314,112700,344300623,1119,1108,1119,1103,2919
20250314,112600,341053654,1108,1106,1110,1105,1570
20250314,112500,339315452,1106,1101,1106,1101,6831
20250314,112400,331772210,1100,1099,1100,1099,2
20250314,112300,331770011,1101,1097,1101,1096,286
20250314,112200,331455262,1101,1100,1101,1095,6572
20250314,112100,324244917,1105,1100,1105,1100,6
20250314,112000,324238302,1105,1099,1105,1097,2343
20250314,111900,321666718,1098,1106,1106,1098,1875
20250314,111800,319605568,1108,1107,1108,1104,2468
20250314,111700,316879490,1107,1107,1107,1107,33
20250314,111600,316842959,1107,1105,1108,1102,2105
20250314,111500,314519789,1106,1099,1108,1097,5096
20250314,111400,308901492,1098,1102,1102,1097,5836
20250314,111300,302480648,1102,1104,1107,1101,2490
20250314,111200,299732824,1105,1105,1105,1100,7686
20250314,111100,291253580,1105,1105,1108,1104,3387
20250314,111000,287513280,1105,1104,1110,1103,9716
20250314,110900,276771519,1104,1117,1123,1103,6264
20250314,110800,269841877,1122,1120,1129,1106,11689
20250314,110700,256788586,1123,1129,1138,1121,35378
20250314,110600,216984522,1129,1188,1188,1126,136078
20250314,110500,59683087,1186,1186,1186,1186,0
20250314,110400,59683087,1186,1186,1186,1186,0
20250314,110300,59683087,1186,1091,1186,1090,48125
20250314,110200,4178054,1096,1096,1096,1096,0
20250314,110100,4178054,1096,1096,1096,1096,0
20250314,110000,4178054,1096,1096,1096,1096,0
20250314,105900,4178054,1096,1096,1096,1096,0
20250314,105800,4178054,1096,1096,1096,1096,0
20250314,105700,4178054,1096,1096,1096,1096,0
20250314,105600,4178054,1096,1096,1096,1096,0
20250314,105500,4178054,1096,1096,1096,1096,0
20250314,105400,4178054,1096,1096,1096,1096,0
20250314,105300,4178054,1096,1096,1096,1096,0
20250314,105200,4178054,1096,1096,1096,1096,0
20250314,105100,4178054,1096,1096,1096,1096,0
20250314,105000,4178054,1096,1096,1096,1096,0
20250314,104900,4178054,1096,1096,1096,1096,0
20250314,104800,4178054,1096,1096,1096,1096,0
20250314,104700,4178054,1096,1096,1096,1096,0
20250314,104600,4178054,1096,1096,1096,1096,0
20250314,104500,4178054,1096,1096,1096,1096,0
20250314,104400,4178054,1096,1096,1096,1096,0
20250314,104300,4178054,1096,1096,1096,1096,0
20250314,104200,4178054,1096,1096,1096,1096,0
20250314,104100,4178054,1096,1096,1096,1096,0
20250314,104000,4178054,1096,1096,1096,1096,19
20250314,103900,4157230,1097,1097,1097,1097,0
20250314,103800,4157230,1097,1097,1097,1097,0
20250314,103700,4157230,1097,1094,1097,1094,30
20250314,103600,4124351,1096,1096,1096,1096,0
20250314,103500,4124351,1096,1093,1096,1093,50
20250314,103400,4069638,1088,1088,1088,1088,0
20250314,103300,4069638,1088,1088,1088,1088,0
20250314,103200,4069638,1088,1088,1088,1088,132
20250314,103100,3926022,1088,1088,1088,1088,0
20250314,103000,3926022,1088,1088,1088,1088,0
20250314,102900,3926022,1088,1090,1090,1088,191
20250314,102800,3718158,1098,1098,1098,1098,0
20250314,102700,3718158,1098,1098,1098,1098,0
20250314,102600,3718158,1098,1098,1098,1098,0
20250314,102500,3718158,1098,1098,1098,1098,0
20250314,102400,3718158,1098,1098,1098,1098,0
20250314,102300,3718158,1098,1098,1098,1098,0
20250314,102200,3718158,1098,1098,1098,1098,1
20250314,102100,3717060,1099,1092,1099,1091,1524
20250314,102000,2052789,1099,1099,1099,1099,0
20250314,101900,2052789,1099,1099,1099,1099,0
20250314,101800,2052789,1099,1099,1099,1099,0
20250314,101700,2052789,1099,1099,1099,1099,0
20250314,101600,2052789,1099,1099,1099,1099,0
20250314,101500,2052789,1099,1095,1099,1095,101
20250314,101400,1941810,1090,1090,1090,1090,0
20250314,101300,1941810,1090,1095,1095,1090,21
20250314,101200,1918820,1090,1089,1090,1089,108
20250314,101100,1801198,1089,1089,1089,1087,134
20250314,101000,1655292,1089,1089,1089,1089,0
20250314,100900,1655292,1089,1089,1089,1089,0
20250314,100800,1655292,1089,1089,1089,1089,0
20250314,100700,1655292,1089,1089,1089,1089,0
20250314,100600,1655292,1089,1089,1089,1089,0
20250314,100500,1655292,1089,1089,1089,1089,0
20250314,100400,1655292,1089,1089,1089,1089,0
20250314,100300,1655292,1089,1089,1089,1089,0
20250314,100200,1655292,1089,1089,1089,1089,0
20250314,100100,1655292,1089,1089,1089,1089,0
20250314,100000,1655292,1089,1089,1089,1089,0
20250314,095900,1655292,1089,1089,1089,1089,0
20250314,095800,1655292,1089,1089,1089,1089,0
20250314,095700,1655292,1089,1089,1089,1089,0
20250314,095600,1655292,1089,1089,1089,1089,0
20250314,095500,1655292,1089,1089,1089,1089,0
20250314,095400,1655292,1089,1089,1089,1089,0
20250314,095300,1655292,1089,1089,1089,1089,0
20250314,095200,1655292,1089,1089,1089,1089,0
20250314,095100,1655292,1089,1089,1089,1089,0
20250314,095000,1655292,1089,1089,1089,1089,0
20250314,094900,1655292,1089,1089,1089,1089,0
20250314,094800,1655292,1089,1089,1089,1089,10
20250314,094700,1644402,1089,1087,1089,1087,751
20250314,094600,826963,1085,1085,1085,1085,50
20250314,094500,772713,1085,1085,1085,1085,94
20250314,094400,670723,1068,1075,1075,1068,100
20250314,094300,563809,1085,1085,1085,1085,50
20250314,094200,509559,1085,1085,1085,1085,0
20250314,094100,509559,1085,1085,1085,1085,0
20250314,094000,509559,1085,1085,1085,1085,0
20250314,093900,509559,1085,1085,1085,1085,0
20250314,093800,509559,1085,1085,1085,1085,0
20250314,093700,509559,1085,1085,1085,1085,0
20250314,093600,509559,1085,1085,1085,1085,0
20250314,093500,509559,1085,1085,1085,1085,0
20250314,093400,509559,1085,1085,1085,1085,0
20250314,093300,509559,1085,1085,1085,1085,0
20250314,093200,509559,1085,1085,1085,1085,0
20250314,093100,509559,1085,1085,1085,1085,0
20250314,093000,509559,1085,1085,1085,1085,8
20250314,092900,500879,1085,1085,1085,1085,1
20250314,092800,499794,1088,1088,1088,1088,0
20250314,092700,499794,1088,1088,1088,1088,0
20250314,092600,499794,1088,1088,1088,1088,0
20250314,092500,499794,1088,1088,1088,1088,0
20250314,092400,499794,1088,1088,1088,1088,0
20250314,092300,499794,1088,1088,1088,1088,5
20250314,092200,494354,1079,1079,1079,1079,0
20250314,092100,494354,1079,1078,1079,1078,267
20250314,092000,206467,1078,1078,1078,1078,0
20250314,091900,206467,1078,1078,1078,1078,0
20250314,091800,206467,1078,1078,1078,1078,0
20250314,091700,206467,1078,1078,1078,1078,0
20250314,091600,206467,1078,1078,1078,1078,0
20250314,091500,206467,1078,1073,1078,1073,2
20250314,091400,204316,1078,1078,1078,1078,0
20250314,091300,204316,1078,1078,1078,1078,0
20250314,091200,204316,1078,1078,1078,1078,10
20250314,091100,193536,1078,1078,1078,1078,100
20250314,091000,85736,1078,1078,1078,1078,1
20250314,090900,84658,1068,1068,1068,1068,0
20250314,090800,84658,1068,1068,1068,1068,40
20250314,090700,41938,1068,1068,1068,1068,0
20250314,090600,41938,1068,1068,1068,1068,12
20250314,090500,29122,1068,1068,1068,1068,0
20250314,090400,29122,1068,1068,1068,1068,1
20250314,090300,28054,1079,1079,1079,1079,0
20250314,090200,28054,1079,1079,1079,1079,0
20250314,090100,28054,1079,1079,1079,1079,0
20250314,090000,28054,1079,1079,1079,1079,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 192000 429054641 1112 1112 1112 1112 1612
3 20250314 191900 429054641 1112 1112 1112 1112 0
4 20250314 191800 429054641 1112 1112 1112 1112 0
5 20250314 191700 429054641 1112 1112 1112 1112 0
6 20250314 191600 429054641 1112 1112 1112 1112 0
7 20250314 191500 429054641 1112 1112 1112 1112 0
8 20250314 191400 429054641 1112 1112 1112 1112 0
9 20250314 191300 429054641 1112 1112 1112 1112 0
10 20250314 191200 429054641 1112 1112 1112 1112 0
11 20250314 191100 429054641 1112 1112 1112 1112 0
12 20250314 191000 429054641 1112 1112 1112 1112 0
13 20250314 190900 429054641 1112 1112 1112 1112 0
14 20250314 190800 429054641 1112 1112 1112 1112 0
15 20250314 190700 429054641 1112 1112 1112 1112 0
16 20250314 190600 429054641 1112 1112 1112 1112 0
17 20250314 190500 429054641 1112 1112 1112 1112 0
18 20250314 190400 429054641 1112 1112 1112 1112 0
19 20250314 190300 429054641 1112 1112 1112 1112 0
20 20250314 190200 429054641 1112 1112 1112 1112 0
21 20250314 190100 429054641 1112 1112 1112 1112 0
22 20250314 190000 429054641 1112 1112 1112 1112 0
23 20250314 185900 429054641 1112 1112 1112 1112 0
24 20250314 185800 429054641 1112 1112 1112 1112 0
25 20250314 185700 429054641 1112 1112 1112 1112 0
26 20250314 185600 429054641 1112 1112 1112 1112 0
27 20250314 185500 429054641 1112 1112 1112 1112 0
28 20250314 185400 429054641 1112 1112 1112 1112 0
29 20250314 185300 429054641 1112 1112 1112 1112 0
30 20250314 185200 429054641 1112 1112 1112 1112 0
31 20250314 185100 429054641 1112 1112 1112 1112 0
32 20250314 185000 429054641 1112 1112 1112 1112 1612
33 20250314 184900 429054641 1112 1112 1112 1112 0
34 20250314 184800 429054641 1112 1112 1112 1112 0
35 20250314 184700 429054641 1112 1112 1112 1112 0
36 20250314 184600 429054641 1112 1112 1112 1112 0
37 20250314 184500 429054641 1112 1112 1112 1112 0
38 20250314 184400 429054641 1112 1112 1112 1112 0
39 20250314 184300 429054641 1112 1112 1112 1112 0
40 20250314 184200 429054641 1112 1112 1112 1112 0
41 20250314 184100 429054641 1112 1112 1112 1112 0
42 20250314 184000 429054641 1112 1112 1112 1112 0
43 20250314 183900 429054641 1112 1112 1112 1112 0
44 20250314 183800 429054641 1112 1112 1112 1112 0
45 20250314 183700 429054641 1112 1112 1112 1112 0
46 20250314 183600 429054641 1112 1112 1112 1112 0
47 20250314 183500 429054641 1112 1112 1112 1112 0
48 20250314 183400 429054641 1112 1112 1112 1112 0
49 20250314 183300 429054641 1112 1112 1112 1112 0
50 20250314 183200 429054641 1112 1112 1112 1112 0
51 20250314 183100 429054641 1112 1112 1112 1112 0
52 20250314 183000 429054641 1112 1112 1112 1112 0
53 20250314 182900 429054641 1112 1112 1112 1112 0
54 20250314 182800 429054641 1112 1112 1112 1112 0
55 20250314 182700 429054641 1112 1112 1112 1112 0
56 20250314 182600 429054641 1112 1112 1112 1112 0
57 20250314 182500 429054641 1112 1112 1112 1112 0
58 20250314 182400 429054641 1112 1112 1112 1112 0
59 20250314 182300 429054641 1112 1112 1112 1112 0
60 20250314 182200 429054641 1112 1112 1112 1112 0
61 20250314 182100 429054641 1112 1112 1112 1112 0
62 20250314 182000 429054641 1112 1112 1112 1112 1612
63 20250314 181900 429054641 1112 1112 1112 1112 0
64 20250314 181800 429054641 1112 1112 1112 1112 0
65 20250314 181700 429054641 1112 1112 1112 1112 0
66 20250314 181600 429054641 1112 1112 1112 1112 0
67 20250314 181500 429054641 1112 1112 1112 1112 0
68 20250314 181400 429054641 1112 1112 1112 1112 0
69 20250314 181300 429054641 1112 1112 1112 1112 0
70 20250314 181200 429054641 1112 1112 1112 1112 0
71 20250314 181100 429054641 1112 1112 1112 1112 0
72 20250314 181000 429054641 1112 1112 1112 1112 0
73 20250314 180900 429054641 1112 1112 1112 1112 0
74 20250314 180800 429054641 1112 1112 1112 1112 0
75 20250314 180700 429054641 1112 1112 1112 1112 0
76 20250314 180600 429054641 1112 1112 1112 1112 0
77 20250314 180500 429054641 1112 1112 1112 1112 0
78 20250314 180400 429054641 1112 1112 1112 1112 0
79 20250314 180300 429054641 1112 1112 1112 1112 0
80 20250314 180200 429054641 1112 1112 1112 1112 0
81 20250314 180100 429054641 1112 1112 1112 1112 0
82 20250314 180000 429054641 1112 1112 1112 1112 0
83 20250314 175900 429054641 1112 1112 1112 1112 0
84 20250314 175800 429054641 1112 1112 1112 1112 0
85 20250314 175700 429054641 1112 1112 1112 1112 0
86 20250314 175600 429054641 1112 1112 1112 1112 0
87 20250314 175500 429054641 1112 1112 1112 1112 0
88 20250314 175400 429054641 1112 1112 1112 1112 0
89 20250314 175300 429054641 1112 1112 1112 1112 0
90 20250314 175200 429054641 1112 1112 1112 1112 0
91 20250314 175100 429054641 1112 1112 1112 1112 0
92 20250314 175000 429054641 1112 1112 1112 1112 1612
93 20250314 174900 429054641 1112 1112 1112 1112 0
94 20250314 174800 429054641 1112 1112 1112 1112 0
95 20250314 174700 429054641 1112 1112 1112 1112 0
96 20250314 174600 429054641 1112 1112 1112 1112 0
97 20250314 174500 429054641 1112 1112 1112 1112 0
98 20250314 174400 429054641 1112 1112 1112 1112 0
99 20250314 174300 429054641 1112 1112 1112 1112 0
100 20250314 174200 429054641 1112 1112 1112 1112 0
101 20250314 174100 429054641 1112 1112 1112 1112 0
102 20250314 174000 429054641 1112 1112 1112 1112 0
103 20250314 173900 429054641 1112 1112 1112 1112 0
104 20250314 173800 429054641 1112 1112 1112 1112 0
105 20250314 173700 429054641 1112 1112 1112 1112 0
106 20250314 173600 429054641 1112 1112 1112 1112 0
107 20250314 173500 429054641 1112 1112 1112 1112 0
108 20250314 173400 429054641 1112 1112 1112 1112 0
109 20250314 173300 429054641 1112 1112 1112 1112 0
110 20250314 173200 429054641 1112 1112 1112 1112 0
111 20250314 173100 429054641 1112 1112 1112 1112 0
112 20250314 173000 429054641 1112 1112 1112 1112 0
113 20250314 172900 429054641 1112 1112 1112 1112 0
114 20250314 172800 429054641 1112 1112 1112 1112 0
115 20250314 172700 429054641 1112 1112 1112 1112 0
116 20250314 172600 429054641 1112 1112 1112 1112 0
117 20250314 172500 429054641 1112 1112 1112 1112 0
118 20250314 172400 429054641 1112 1112 1112 1112 0
119 20250314 172300 429054641 1112 1112 1112 1112 0
120 20250314 172200 429054641 1112 1112 1112 1112 0
121 20250314 172100 429054641 1112 1112 1112 1112 0
122 20250314 172000 429054641 1112 1112 1112 1112 1612
123 20250314 171900 429054641 1112 1112 1112 1112 0
124 20250314 171800 429054641 1112 1112 1112 1112 0
125 20250314 171700 429054641 1112 1112 1112 1112 0
126 20250314 171600 429054641 1112 1112 1112 1112 0
127 20250314 171500 429054641 1112 1112 1112 1112 0
128 20250314 171400 429054641 1112 1112 1112 1112 0
129 20250314 171300 429054641 1112 1112 1112 1112 0
130 20250314 171200 429054641 1112 1112 1112 1112 0
131 20250314 171100 429054641 1112 1112 1112 1112 0
132 20250314 171000 429054641 1112 1112 1112 1112 0
133 20250314 170900 429054641 1112 1112 1112 1112 0
134 20250314 170800 429054641 1112 1112 1112 1112 0
135 20250314 170700 429054641 1112 1112 1112 1112 0
136 20250314 170600 429054641 1112 1112 1112 1112 0
137 20250314 170500 429054641 1112 1112 1112 1112 0
138 20250314 170400 429054641 1112 1112 1112 1112 0
139 20250314 170300 429054641 1112 1112 1112 1112 0
140 20250314 170200 429054641 1112 1112 1112 1112 0
141 20250314 170100 429054641 1112 1112 1112 1112 0
142 20250314 170000 429054641 1112 1112 1112 1112 0
143 20250314 165900 429054641 1112 1112 1112 1112 0
144 20250314 165800 429054641 1112 1112 1112 1112 0
145 20250314 165700 429054641 1112 1112 1112 1112 0
146 20250314 165600 429054641 1112 1112 1112 1112 0
147 20250314 165500 429054641 1112 1112 1112 1112 0
148 20250314 165400 429054641 1112 1112 1112 1112 0
149 20250314 165300 429054641 1112 1112 1112 1112 0
150 20250314 165200 429054641 1112 1112 1112 1112 0
151 20250314 165100 429054641 1112 1112 1112 1112 0
152 20250314 165000 429054641 1112 1112 1112 1112 1612
153 20250314 164900 429054641 1112 1112 1112 1112 0
154 20250314 164800 429054641 1112 1112 1112 1112 0
155 20250314 164700 429054641 1112 1112 1112 1112 0
156 20250314 164600 429054641 1112 1112 1112 1112 0
157 20250314 164500 429054641 1112 1112 1112 1112 0
158 20250314 164400 429054641 1112 1112 1112 1112 0
159 20250314 164300 429054641 1112 1112 1112 1112 0
160 20250314 164200 429054641 1112 1112 1112 1112 0
161 20250314 164100 429054641 1112 1112 1112 1112 0
162 20250314 164000 429054641 1112 1112 1112 1112 0
163 20250314 163900 429054641 1112 1112 1112 1112 0
164 20250314 163800 429054641 1112 1112 1112 1112 0
165 20250314 163700 429054641 1112 1112 1112 1112 0
166 20250314 163600 429054641 1112 1112 1112 1112 0
167 20250314 163500 429054641 1112 1112 1112 1112 0
168 20250314 163400 429054641 1112 1112 1112 1112 0
169 20250314 163300 429054641 1112 1112 1112 1112 0
170 20250314 163200 429054641 1112 1112 1112 1112 0
171 20250314 163100 429054641 1112 1112 1112 1112 0
172 20250314 163000 429054641 1112 1112 1112 1112 0
173 20250314 162900 429054641 1112 1112 1112 1112 0
174 20250314 162800 429054641 1112 1112 1112 1112 0
175 20250314 162700 429054641 1112 1112 1112 1112 0
176 20250314 162600 429054641 1112 1112 1112 1112 0
177 20250314 162500 429054641 1112 1112 1112 1112 0
178 20250314 162400 429054641 1112 1112 1112 1112 0
179 20250314 162300 429054641 1112 1112 1112 1112 0
180 20250314 162200 429054641 1112 1112 1112 1112 0
181 20250314 162100 429054641 1112 1112 1112 1112 0
182 20250314 162000 429054641 1112 1112 1112 1112 1612
183 20250314 161900 429054641 1112 1112 1112 1112 0
184 20250314 161800 429054641 1112 1112 1112 1112 0
185 20250314 161700 429054641 1112 1112 1112 1112 0
186 20250314 161600 429054641 1112 1112 1112 1112 0
187 20250314 161500 429054641 1112 1112 1112 1112 0
188 20250314 161400 429054641 1112 1112 1112 1112 0
189 20250314 161300 429054641 1112 1112 1112 1112 0
190 20250314 161200 429054641 1112 1112 1112 1112 0
191 20250314 161100 429054641 1112 1112 1112 1112 0
192 20250314 161000 429054641 1112 1112 1112 1112 0
193 20250314 160900 429054641 1112 1112 1112 1112 0
194 20250314 160800 429054641 1112 1112 1112 1112 0
195 20250314 160700 429054641 1112 1112 1112 1112 0
196 20250314 160600 429054641 1112 1112 1112 1112 0
197 20250314 160500 429054641 1112 1112 1112 1112 0
198 20250314 160400 429054641 1112 1112 1112 1112 0
199 20250314 160300 429054641 1112 1112 1112 1112 0
200 20250314 160200 429054641 1112 1112 1112 1112 0
201 20250314 160100 429054641 1112 1112 1112 1112 0
202 20250314 160000 429054641 1112 1112 1112 1112 0
203 20250314 155900 429054641 1112 1112 1112 1112 0
204 20250314 155800 429054641 1112 1112 1112 1112 0
205 20250314 155700 429054641 1112 1112 1112 1112 0
206 20250314 155600 429054641 1112 1112 1112 1112 0
207 20250314 155500 429054641 1112 1112 1112 1112 0
208 20250314 155400 429054641 1112 1112 1112 1112 0
209 20250314 155300 429054641 1112 1112 1112 1112 0
210 20250314 155200 429054641 1112 1112 1112 1112 0
211 20250314 155100 429054641 1112 1112 1112 1112 0
212 20250314 155000 429054641 1112 1112 1112 1112 1612
213 20250314 154900 429054641 1112 1112 1112 1112 0
214 20250314 154800 429054641 1112 1112 1112 1112 0
215 20250314 154700 429054641 1112 1112 1112 1112 0
216 20250314 154600 429054641 1112 1112 1112 1112 0
217 20250314 154500 429054641 1112 1112 1112 1112 0
218 20250314 154400 429054641 1112 1112 1112 1112 0
219 20250314 154300 429054641 1112 1112 1112 1112 0
220 20250314 154200 429054641 1112 1112 1112 1112 0
221 20250314 154100 429054641 1112 1112 1112 1112 0
222 20250314 154000 429054641 1112 1112 1112 1112 0
223 20250314 153900 429054641 1112 1112 1112 1112 0
224 20250314 153800 429054641 1112 1112 1112 1112 0
225 20250314 153700 429054641 1112 1112 1112 1112 0
226 20250314 153600 429054641 1112 1112 1112 1112 0
227 20250314 153500 429054641 1112 1112 1112 1112 0
228 20250314 153400 429054641 1112 1112 1112 1112 0
229 20250314 153300 429054641 1112 1112 1112 1112 0
230 20250314 153200 429054641 1112 1112 1112 1112 0
231 20250314 153100 429054641 1112 1112 1112 1112 0
232 20250314 153000 429054641 1112 1112 1112 1112 1612
233 20250314 152900 427262097 1112 1112 1112 1112 0
234 20250314 152800 427262097 1112 1112 1112 1112 0
235 20250314 152700 427262097 1112 1112 1112 1112 0
236 20250314 152600 427262097 1112 1112 1112 1112 0
237 20250314 152500 427262097 1112 1112 1112 1112 0
238 20250314 152400 427262097 1112 1112 1112 1112 0
239 20250314 152300 427262097 1112 1112 1112 1112 0
240 20250314 152200 427262097 1112 1112 1112 1112 0
241 20250314 152100 427262097 1112 1112 1112 1112 0
242 20250314 152000 427262097 1112 1112 1112 1112 0
243 20250314 151900 427262097 1112 1109 1112 1109 280
244 20250314 151800 426951574 1109 1109 1109 1109 20
245 20250314 151700 426929394 1109 1109 1109 1109 1
246 20250314 151600 426928285 1106 1104 1106 1104 2680
247 20250314 151500 423969545 1106 1106 1106 1106 0
248 20250314 151400 423969545 1106 1106 1106 1106 0
249 20250314 151300 423969545 1106 1106 1106 1106 330
250 20250314 151200 423604565 1106 1106 1106 1106 0
251 20250314 151100 423604565 1106 1106 1106 1106 183
252 20250314 151000 423402167 1112 1112 1112 1112 0
253 20250314 150900 423402167 1112 1112 1112 1112 0
254 20250314 150800 423402167 1112 1107 1112 1106 2003
255 20250314 150700 421184938 1110 1112 1112 1110 5
256 20250314 150600 421179380 1113 1113 1113 1113 36
257 20250314 150500 421139312 1113 1113 1113 1113 0
258 20250314 150400 421139312 1113 1113 1113 1113 0
259 20250314 150300 421139312 1113 1113 1113 1110 99
260 20250314 150200 421029128 1113 1113 1113 1113 0
261 20250314 150100 421029128 1113 1113 1113 1113 2000
262 20250314 150000 418803128 1113 1113 1113 1113 1
263 20250314 145900 418802015 1112 1112 1112 1112 822
264 20250314 145800 417887951 1112 1112 1112 1112 122
265 20250314 145700 417752287 1113 1112 1113 1112 297
266 20250314 145600 417422022 1113 1112 1113 1112 11
267 20250314 145500 417409789 1113 1113 1113 1113 0
268 20250314 145400 417409789 1113 1110 1113 1110 251
269 20250314 145300 417131176 1112 1112 1112 1112 500
270 20250314 145200 416575176 1113 1113 1113 1113 0
271 20250314 145100 416575176 1113 1113 1113 1113 0
272 20250314 145000 416575176 1113 1108 1113 1107 1413
273 20250314 144900 415010936 1108 1108 1108 1108 93
274 20250314 144800 414907892 1113 1113 1113 1113 0
275 20250314 144700 414907892 1113 1108 1113 1108 1819
276 20250314 144600 412891845 1113 1113 1113 1113 0
277 20250314 144500 412891845 1113 1113 1113 1113 20
278 20250314 144400 412869585 1113 1113 1113 1113 0
279 20250314 144300 412869585 1113 1113 1113 1113 1
280 20250314 144200 412868472 1113 1113 1113 1113 0
281 20250314 144100 412868472 1113 1113 1113 1113 0
282 20250314 144000 412868472 1113 1113 1113 1113 0
283 20250314 143900 412868472 1113 1113 1113 1113 0
284 20250314 143800 412868472 1113 1113 1113 1113 0
285 20250314 143700 412868472 1113 1113 1113 1113 0
286 20250314 143600 412868472 1113 1113 1113 1113 1
287 20250314 143500 412867359 1108 1108 1108 1108 0
288 20250314 143400 412867359 1108 1108 1108 1108 100
289 20250314 143300 412756559 1113 1113 1113 1113 0
290 20250314 143200 412756559 1113 1113 1113 1113 20
291 20250314 143100 412734299 1113 1113 1113 1113 0
292 20250314 143000 412734299 1113 1113 1113 1113 0
293 20250314 142900 412734299 1113 1113 1113 1113 71
294 20250314 142800 412655276 1113 1109 1113 1107 578
295 20250314 142700 412014848 1111 1111 1111 1111 9
296 20250314 142600 412004849 1113 1113 1113 1113 0
297 20250314 142500 412004849 1113 1113 1113 1113 0
298 20250314 142400 412004849 1113 1113 1113 1113 0
299 20250314 142300 412004849 1113 1113 1113 1113 0
300 20250314 142200 412004849 1113 1113 1113 1113 0
301 20250314 142100 412004849 1113 1113 1113 1113 0
302 20250314 142000 412004849 1113 1113 1113 1113 0
303 20250314 141900 412004849 1113 1113 1113 1113 0
304 20250314 141800 412004849 1113 1109 1113 1109 6
305 20250314 141700 411998191 1113 1109 1113 1109 311
306 20250314 141600 411653288 1113 1113 1113 1113 0
307 20250314 141500 411653288 1113 1113 1113 1113 0
308 20250314 141400 411653288 1113 1109 1113 1109 103
309 20250314 141300 411539057 1113 1113 1113 1113 0
310 20250314 141200 411539057 1113 1113 1113 1113 1
311 20250314 141100 411537944 1109 1109 1109 1109 0
312 20250314 141000 411537944 1109 1109 1109 1109 199
313 20250314 140900 411317253 1109 1109 1109 1109 15
314 20250314 140800 411300618 1114 1114 1114 1114 0
315 20250314 140700 411300618 1114 1109 1114 1109 192
316 20250314 140600 411087685 1114 1108 1114 1108 462
317 20250314 140500 410575105 1107 1107 1107 1107 370
318 20250314 140400 410165515 1117 1117 1117 1117 0
319 20250314 140300 410165515 1117 1117 1117 1117 0
320 20250314 140200 410165515 1117 1117 1117 1117 800
321 20250314 140100 409271915 1117 1117 1117 1117 4
322 20250314 140000 409267447 1107 1107 1107 1107 1
323 20250314 135900 409266340 1119 1109 1119 1103 847
324 20250314 135800 408325531 1108 1105 1108 1105 6084
325 20250314 135700 401601159 1100 1100 1100 1100 1
326 20250314 135600 401600059 1105 1105 1105 1105 0
327 20250314 135500 401600059 1105 1105 1105 1105 0
328 20250314 135400 401600059 1105 1105 1105 1105 0
329 20250314 135300 401600059 1105 1105 1105 1105 0
330 20250314 135200 401600059 1105 1105 1105 1105 0
331 20250314 135100 401600059 1105 1105 1105 1105 0
332 20250314 135000 401600059 1105 1105 1105 1105 0
333 20250314 134900 401600059 1105 1105 1105 1105 0
334 20250314 134800 401600059 1105 1105 1105 1105 0
335 20250314 134700 401600059 1105 1105 1105 1105 0
336 20250314 134600 401600059 1105 1100 1105 1100 1110
337 20250314 134500 400373549 1105 1105 1105 1105 0
338 20250314 134400 400373549 1105 1105 1105 1105 0
339 20250314 134300 400373549 1105 1105 1105 1105 0
340 20250314 134200 400373549 1105 1105 1105 1105 0
341 20250314 134100 400373549 1105 1105 1105 1105 0
342 20250314 134000 400373549 1105 1105 1105 1105 0
343 20250314 133900 400373549 1105 1105 1105 1105 0
344 20250314 133800 400373549 1105 1104 1105 1104 17
345 20250314 133700 400354780 1096 1096 1096 1096 15
346 20250314 133600 400338340 1104 1104 1104 1104 0
347 20250314 133500 400338340 1104 1104 1104 1104 0
348 20250314 133400 400338340 1104 1104 1104 1104 0
349 20250314 133300 400338340 1104 1104 1104 1104 10
350 20250314 133200 400327300 1104 1099 1104 1099 693
351 20250314 133100 399564986 1099 1098 1099 1098 219
352 20250314 133000 399324389 1099 1093 1099 1093 2175
353 20250314 132900 396947084 1093 1093 1093 1093 7
354 20250314 132800 396939433 1099 1099 1099 1099 2
355 20250314 132700 396937235 1093 1093 1093 1093 0
356 20250314 132600 396937235 1093 1093 1093 1093 0
357 20250314 132500 396937235 1093 1099 1099 1093 569
358 20250314 132400 396314904 1093 1093 1093 1093 1
359 20250314 132300 396313811 1100 1100 1100 1100 0
360 20250314 132200 396313811 1100 1100 1100 1100 0
361 20250314 132100 396313811 1100 1100 1100 1100 0
362 20250314 132000 396313811 1100 1099 1100 1099 15
363 20250314 131900 396297325 1100 1100 1100 1100 0
364 20250314 131800 396297325 1100 1100 1100 1100 0
365 20250314 131700 396297325 1100 1094 1100 1094 1926
366 20250314 131600 394190251 1100 1100 1100 1100 0
367 20250314 131500 394190251 1100 1100 1100 1100 0
368 20250314 131400 394190251 1100 1100 1100 1100 0
369 20250314 131300 394190251 1100 1100 1100 1100 140
370 20250314 131200 394036251 1101 1101 1101 1101 0
371 20250314 131100 394036251 1101 1101 1101 1101 1
372 20250314 131000 394035150 1094 1094 1094 1094 0
373 20250314 130900 394035150 1094 1094 1094 1094 1072
374 20250314 130800 392862382 1094 1095 1101 1094 745
375 20250314 130700 392047321 1101 1101 1101 1101 0
376 20250314 130600 392047321 1101 1101 1101 1095 48
377 20250314 130500 391994725 1094 1094 1094 1094 0
378 20250314 130400 391994725 1094 1094 1094 1094 0
379 20250314 130300 391994725 1094 1094 1101 1094 98
380 20250314 130200 391887499 1094 1099 1099 1094 797
381 20250314 130100 391015565 1101 1101 1101 1101 2
382 20250314 130000 391013363 1101 1100 1101 1100 74
383 20250314 125900 390931915 1095 1096 1096 1095 500
384 20250314 125800 390384414 1105 1097 1105 1097 6
385 20250314 125700 390377812 1096 1093 1096 1093 1057
386 20250314 125600 389219869 1093 1093 1093 1093 1
387 20250314 125500 389218776 1088 1088 1088 1088 0
388 20250314 125400 389218776 1088 1088 1088 1088 5
389 20250314 125300 389213336 1088 1088 1088 1088 0
390 20250314 125200 389213336 1088 1088 1088 1088 1
391 20250314 125100 389212248 1088 1092 1093 1088 6
392 20250314 125000 389205699 1088 1088 1088 1088 176
393 20250314 124900 389014211 1087 1087 1087 1087 1
394 20250314 124800 389013124 1093 1093 1093 1093 0
395 20250314 124700 389013124 1093 1093 1093 1093 0
396 20250314 124600 389013124 1093 1091 1093 1091 453
397 20250314 124500 388518295 1090 1088 1090 1088 464
398 20250314 124400 388012632 1087 1087 1087 1087 1
399 20250314 124300 388011545 1087 1086 1087 1086 251
400 20250314 124200 387738957 1089 1089 1089 1085 31
401 20250314 124100 387705212 1085 1095 1095 1085 6717
402 20250314 124000 380375903 1095 1094 1095 1094 4
403 20250314 123900 380371524 1095 1097 1097 1095 1173
404 20250314 123800 379085765 1097 1097 1097 1097 0
405 20250314 123700 379085765 1097 1098 1098 1097 4
406 20250314 123600 379081375 1098 1097 1098 1097 2
407 20250314 123500 379079180 1097 1098 1099 1097 2327
408 20250314 123400 376526143 1104 1104 1104 1104 0
409 20250314 123300 376526143 1104 1104 1104 1104 1
410 20250314 123200 376525039 1104 1104 1104 1104 0
411 20250314 123100 376525039 1104 1104 1104 1104 0
412 20250314 123000 376525039 1104 1104 1104 1104 9
413 20250314 122900 376515103 1106 1106 1106 1106 0
414 20250314 122800 376515103 1106 1106 1106 1106 0
415 20250314 122700 376515103 1106 1106 1106 1106 0
416 20250314 122600 376515103 1106 1106 1106 1106 0
417 20250314 122500 376515103 1106 1106 1106 1106 0
418 20250314 122400 376515103 1106 1105 1106 1105 2
419 20250314 122300 376512892 1096 1096 1096 1096 0
420 20250314 122200 376512892 1096 1096 1096 1096 0
421 20250314 122100 376512892 1096 1097 1097 1096 783
422 20250314 122000 375654684 1097 1098 1098 1097 284
423 20250314 121900 375343118 1098 1099 1099 1098 190
424 20250314 121800 375134334 1099 1099 1099 1099 0
425 20250314 121700 375134334 1099 1099 1099 1099 0
426 20250314 121600 375134334 1099 1099 1099 1099 0
427 20250314 121500 375134334 1099 1099 1099 1099 0
428 20250314 121400 375134334 1099 1099 1099 1099 13
429 20250314 121300 375120047 1100 1100 1100 1100 950
430 20250314 121200 374075047 1106 1106 1106 1106 0
431 20250314 121100 374075047 1106 1106 1106 1106 164
432 20250314 121000 373893663 1106 1106 1106 1106 0
433 20250314 120900 373893663 1106 1103 1106 1103 100
434 20250314 120800 373783076 1099 1099 1099 1099 950
435 20250314 120700 372739026 1100 1100 1100 1100 0
436 20250314 120600 372739026 1100 1100 1100 1100 0
437 20250314 120500 372739026 1100 1100 1100 1100 0
438 20250314 120400 372739026 1100 1102 1102 1100 2400
439 20250314 120300 370098233 1102 1102 1102 1102 0
440 20250314 120200 370098233 1102 1102 1102 1102 786
441 20250314 120100 369232061 1101 1101 1101 1101 496
442 20250314 120000 368685965 1101 1101 1101 1100 946
443 20250314 115900 367644446 1101 1101 1101 1101 0
444 20250314 115800 367644446 1101 1101 1101 1101 0
445 20250314 115700 367644446 1101 1101 1101 1101 3
446 20250314 115600 367641143 1106 1105 1106 1105 10
447 20250314 115500 367630088 1100 1100 1100 1100 0
448 20250314 115400 367630088 1100 1100 1100 1100 8
449 20250314 115300 367621288 1100 1102 1102 1100 310
450 20250314 115200 367280069 1104 1104 1104 1104 0
451 20250314 115100 367280069 1104 1104 1104 1104 20
452 20250314 115000 367257989 1101 1101 1101 1101 67
453 20250314 114900 367184222 1101 1102 1102 1101 281
454 20250314 114800 366874779 1102 1103 1103 1102 1845
455 20250314 114700 364841523 1101 1101 1101 1101 0
456 20250314 114600 364841523 1101 1101 1101 1101 7
457 20250314 114500 364833816 1106 1100 1106 1099 2052
458 20250314 114400 362576399 1102 1102 1102 1102 26
459 20250314 114300 362547747 1100 1099 1100 1096 849
460 20250314 114200 361615928 1102 1097 1102 1097 89
461 20250314 114100 361518214 1096 1101 1101 1096 5143
462 20250314 114000 355869147 1102 1102 1102 1102 48
463 20250314 113900 355816251 1101 1101 1101 1101 0
464 20250314 113800 355816251 1101 1102 1102 1101 209
465 20250314 113700 355586010 1099 1108 1108 1098 6700
466 20250314 113600 348187066 1106 1106 1106 1106 72
467 20250314 113500 348107434 1112 1112 1112 1112 0
468 20250314 113400 348107434 1112 1106 1112 1106 111
469 20250314 113300 347984260 1105 1105 1105 1105 0
470 20250314 113200 347984260 1105 1105 1105 1105 0
471 20250314 113100 347984260 1105 1106 1106 1105 1997
472 20250314 113000 345777573 1103 1106 1106 1103 1280
473 20250314 112900 344363836 1109 1109 1109 1109 57
474 20250314 112800 344300623 1119 1119 1119 1119 0
475 20250314 112700 344300623 1119 1108 1119 1103 2919
476 20250314 112600 341053654 1108 1106 1110 1105 1570
477 20250314 112500 339315452 1106 1101 1106 1101 6831
478 20250314 112400 331772210 1100 1099 1100 1099 2
479 20250314 112300 331770011 1101 1097 1101 1096 286
480 20250314 112200 331455262 1101 1100 1101 1095 6572
481 20250314 112100 324244917 1105 1100 1105 1100 6
482 20250314 112000 324238302 1105 1099 1105 1097 2343
483 20250314 111900 321666718 1098 1106 1106 1098 1875
484 20250314 111800 319605568 1108 1107 1108 1104 2468
485 20250314 111700 316879490 1107 1107 1107 1107 33
486 20250314 111600 316842959 1107 1105 1108 1102 2105
487 20250314 111500 314519789 1106 1099 1108 1097 5096
488 20250314 111400 308901492 1098 1102 1102 1097 5836
489 20250314 111300 302480648 1102 1104 1107 1101 2490
490 20250314 111200 299732824 1105 1105 1105 1100 7686
491 20250314 111100 291253580 1105 1105 1108 1104 3387
492 20250314 111000 287513280 1105 1104 1110 1103 9716
493 20250314 110900 276771519 1104 1117 1123 1103 6264
494 20250314 110800 269841877 1122 1120 1129 1106 11689
495 20250314 110700 256788586 1123 1129 1138 1121 35378
496 20250314 110600 216984522 1129 1188 1188 1126 136078
497 20250314 110500 59683087 1186 1186 1186 1186 0
498 20250314 110400 59683087 1186 1186 1186 1186 0
499 20250314 110300 59683087 1186 1091 1186 1090 48125
500 20250314 110200 4178054 1096 1096 1096 1096 0
501 20250314 110100 4178054 1096 1096 1096 1096 0
502 20250314 110000 4178054 1096 1096 1096 1096 0
503 20250314 105900 4178054 1096 1096 1096 1096 0
504 20250314 105800 4178054 1096 1096 1096 1096 0
505 20250314 105700 4178054 1096 1096 1096 1096 0
506 20250314 105600 4178054 1096 1096 1096 1096 0
507 20250314 105500 4178054 1096 1096 1096 1096 0
508 20250314 105400 4178054 1096 1096 1096 1096 0
509 20250314 105300 4178054 1096 1096 1096 1096 0
510 20250314 105200 4178054 1096 1096 1096 1096 0
511 20250314 105100 4178054 1096 1096 1096 1096 0
512 20250314 105000 4178054 1096 1096 1096 1096 0
513 20250314 104900 4178054 1096 1096 1096 1096 0
514 20250314 104800 4178054 1096 1096 1096 1096 0
515 20250314 104700 4178054 1096 1096 1096 1096 0
516 20250314 104600 4178054 1096 1096 1096 1096 0
517 20250314 104500 4178054 1096 1096 1096 1096 0
518 20250314 104400 4178054 1096 1096 1096 1096 0
519 20250314 104300 4178054 1096 1096 1096 1096 0
520 20250314 104200 4178054 1096 1096 1096 1096 0
521 20250314 104100 4178054 1096 1096 1096 1096 0
522 20250314 104000 4178054 1096 1096 1096 1096 19
523 20250314 103900 4157230 1097 1097 1097 1097 0
524 20250314 103800 4157230 1097 1097 1097 1097 0
525 20250314 103700 4157230 1097 1094 1097 1094 30
526 20250314 103600 4124351 1096 1096 1096 1096 0
527 20250314 103500 4124351 1096 1093 1096 1093 50
528 20250314 103400 4069638 1088 1088 1088 1088 0
529 20250314 103300 4069638 1088 1088 1088 1088 0
530 20250314 103200 4069638 1088 1088 1088 1088 132
531 20250314 103100 3926022 1088 1088 1088 1088 0
532 20250314 103000 3926022 1088 1088 1088 1088 0
533 20250314 102900 3926022 1088 1090 1090 1088 191
534 20250314 102800 3718158 1098 1098 1098 1098 0
535 20250314 102700 3718158 1098 1098 1098 1098 0
536 20250314 102600 3718158 1098 1098 1098 1098 0
537 20250314 102500 3718158 1098 1098 1098 1098 0
538 20250314 102400 3718158 1098 1098 1098 1098 0
539 20250314 102300 3718158 1098 1098 1098 1098 0
540 20250314 102200 3718158 1098 1098 1098 1098 1
541 20250314 102100 3717060 1099 1092 1099 1091 1524
542 20250314 102000 2052789 1099 1099 1099 1099 0
543 20250314 101900 2052789 1099 1099 1099 1099 0
544 20250314 101800 2052789 1099 1099 1099 1099 0
545 20250314 101700 2052789 1099 1099 1099 1099 0
546 20250314 101600 2052789 1099 1099 1099 1099 0
547 20250314 101500 2052789 1099 1095 1099 1095 101
548 20250314 101400 1941810 1090 1090 1090 1090 0
549 20250314 101300 1941810 1090 1095 1095 1090 21
550 20250314 101200 1918820 1090 1089 1090 1089 108
551 20250314 101100 1801198 1089 1089 1089 1087 134
552 20250314 101000 1655292 1089 1089 1089 1089 0
553 20250314 100900 1655292 1089 1089 1089 1089 0
554 20250314 100800 1655292 1089 1089 1089 1089 0
555 20250314 100700 1655292 1089 1089 1089 1089 0
556 20250314 100600 1655292 1089 1089 1089 1089 0
557 20250314 100500 1655292 1089 1089 1089 1089 0
558 20250314 100400 1655292 1089 1089 1089 1089 0
559 20250314 100300 1655292 1089 1089 1089 1089 0
560 20250314 100200 1655292 1089 1089 1089 1089 0
561 20250314 100100 1655292 1089 1089 1089 1089 0
562 20250314 100000 1655292 1089 1089 1089 1089 0
563 20250314 095900 1655292 1089 1089 1089 1089 0
564 20250314 095800 1655292 1089 1089 1089 1089 0
565 20250314 095700 1655292 1089 1089 1089 1089 0
566 20250314 095600 1655292 1089 1089 1089 1089 0
567 20250314 095500 1655292 1089 1089 1089 1089 0
568 20250314 095400 1655292 1089 1089 1089 1089 0
569 20250314 095300 1655292 1089 1089 1089 1089 0
570 20250314 095200 1655292 1089 1089 1089 1089 0
571 20250314 095100 1655292 1089 1089 1089 1089 0
572 20250314 095000 1655292 1089 1089 1089 1089 0
573 20250314 094900 1655292 1089 1089 1089 1089 0
574 20250314 094800 1655292 1089 1089 1089 1089 10
575 20250314 094700 1644402 1089 1087 1089 1087 751
576 20250314 094600 826963 1085 1085 1085 1085 50
577 20250314 094500 772713 1085 1085 1085 1085 94
578 20250314 094400 670723 1068 1075 1075 1068 100
579 20250314 094300 563809 1085 1085 1085 1085 50
580 20250314 094200 509559 1085 1085 1085 1085 0
581 20250314 094100 509559 1085 1085 1085 1085 0
582 20250314 094000 509559 1085 1085 1085 1085 0
583 20250314 093900 509559 1085 1085 1085 1085 0
584 20250314 093800 509559 1085 1085 1085 1085 0
585 20250314 093700 509559 1085 1085 1085 1085 0
586 20250314 093600 509559 1085 1085 1085 1085 0
587 20250314 093500 509559 1085 1085 1085 1085 0
588 20250314 093400 509559 1085 1085 1085 1085 0
589 20250314 093300 509559 1085 1085 1085 1085 0
590 20250314 093200 509559 1085 1085 1085 1085 0
591 20250314 093100 509559 1085 1085 1085 1085 0
592 20250314 093000 509559 1085 1085 1085 1085 8
593 20250314 092900 500879 1085 1085 1085 1085 1
594 20250314 092800 499794 1088 1088 1088 1088 0
595 20250314 092700 499794 1088 1088 1088 1088 0
596 20250314 092600 499794 1088 1088 1088 1088 0
597 20250314 092500 499794 1088 1088 1088 1088 0
598 20250314 092400 499794 1088 1088 1088 1088 0
599 20250314 092300 499794 1088 1088 1088 1088 5
600 20250314 092200 494354 1079 1079 1079 1079 0
601 20250314 092100 494354 1079 1078 1079 1078 267
602 20250314 092000 206467 1078 1078 1078 1078 0
603 20250314 091900 206467 1078 1078 1078 1078 0
604 20250314 091800 206467 1078 1078 1078 1078 0
605 20250314 091700 206467 1078 1078 1078 1078 0
606 20250314 091600 206467 1078 1078 1078 1078 0
607 20250314 091500 206467 1078 1073 1078 1073 2
608 20250314 091400 204316 1078 1078 1078 1078 0
609 20250314 091300 204316 1078 1078 1078 1078 0
610 20250314 091200 204316 1078 1078 1078 1078 10
611 20250314 091100 193536 1078 1078 1078 1078 100
612 20250314 091000 85736 1078 1078 1078 1078 1
613 20250314 090900 84658 1068 1068 1068 1068 0
614 20250314 090800 84658 1068 1068 1068 1068 40
615 20250314 090700 41938 1068 1068 1068 1068 0
616 20250314 090600 41938 1068 1068 1068 1068 12
617 20250314 090500 29122 1068 1068 1068 1068 0
618 20250314 090400 29122 1068 1068 1068 1068 1
619 20250314 090300 28054 1079 1079 1079 1079 0
620 20250314 090200 28054 1079 1079 1079 1079 0
621 20250314 090100 28054 1079 1079 1079 1079 0
622 20250314 090000 28054 1079 1079 1079 1079 26