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
035000/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192000,314115735,7270,7270,7270,7270,1101
20250314,191900,314115735,7270,7270,7270,7270,0
20250314,191800,314115735,7270,7270,7270,7270,0
20250314,191700,314115735,7270,7270,7270,7270,0
20250314,191600,314115735,7270,7270,7270,7270,0
20250314,191500,314115735,7270,7270,7270,7270,0
20250314,191400,314115735,7270,7270,7270,7270,0
20250314,191300,314115735,7270,7270,7270,7270,0
20250314,191200,314115735,7270,7270,7270,7270,0
20250314,191100,314115735,7270,7270,7270,7270,0
20250314,191000,314115735,7270,7270,7270,7270,0
20250314,190900,314115735,7270,7270,7270,7270,0
20250314,190800,314115735,7270,7270,7270,7270,0
20250314,190700,314115735,7270,7270,7270,7270,0
20250314,190600,314115735,7270,7270,7270,7270,0
20250314,190500,314115735,7270,7270,7270,7270,0
20250314,190400,314115735,7270,7270,7270,7270,0
20250314,190300,314115735,7270,7270,7270,7270,0
20250314,190200,314115735,7270,7270,7270,7270,0
20250314,190100,314115735,7270,7270,7270,7270,0
20250314,190000,314115735,7270,7270,7270,7270,0
20250314,185900,314115735,7270,7270,7270,7270,0
20250314,185800,314115735,7270,7270,7270,7270,0
20250314,185700,314115735,7270,7270,7270,7270,0
20250314,185600,314115735,7270,7270,7270,7270,0
20250314,185500,314115735,7270,7270,7270,7270,0
20250314,185400,314115735,7270,7270,7270,7270,0
20250314,185300,314115735,7270,7270,7270,7270,0
20250314,185200,314115735,7270,7270,7270,7270,0
20250314,185100,314115735,7270,7270,7270,7270,0
20250314,185000,314115735,7270,7270,7270,7270,1101
20250314,184900,314115735,7270,7270,7270,7270,0
20250314,184800,314115735,7270,7270,7270,7270,0
20250314,184700,314115735,7270,7270,7270,7270,0
20250314,184600,314115735,7270,7270,7270,7270,0
20250314,184500,314115735,7270,7270,7270,7270,0
20250314,184400,314115735,7270,7270,7270,7270,0
20250314,184300,314115735,7270,7270,7270,7270,0
20250314,184200,314115735,7270,7270,7270,7270,0
20250314,184100,314115735,7270,7270,7270,7270,0
20250314,184000,314115735,7270,7270,7270,7270,0
20250314,183900,314115735,7270,7270,7270,7270,0
20250314,183800,314115735,7270,7270,7270,7270,0
20250314,183700,314115735,7270,7270,7270,7270,0
20250314,183600,314115735,7270,7270,7270,7270,0
20250314,183500,314115735,7270,7270,7270,7270,0
20250314,183400,314115735,7270,7270,7270,7270,0
20250314,183300,314115735,7270,7270,7270,7270,0
20250314,183200,314115735,7270,7270,7270,7270,0
20250314,183100,314115735,7270,7270,7270,7270,0
20250314,183000,314115735,7270,7270,7270,7270,0
20250314,182900,314115735,7270,7270,7270,7270,0
20250314,182800,314115735,7270,7270,7270,7270,0
20250314,182700,314115735,7270,7270,7270,7270,0
20250314,182600,314115735,7270,7270,7270,7270,0
20250314,182500,314115735,7270,7270,7270,7270,0
20250314,182400,314115735,7270,7270,7270,7270,0
20250314,182300,314115735,7270,7270,7270,7270,0
20250314,182200,314115735,7270,7270,7270,7270,0
20250314,182100,314115735,7270,7270,7270,7270,0
20250314,182000,314115735,7270,7270,7270,7270,1101
20250314,181900,314115735,7270,7270,7270,7270,0
20250314,181800,314115735,7270,7270,7270,7270,0
20250314,181700,314115735,7270,7270,7270,7270,0
20250314,181600,314115735,7270,7270,7270,7270,0
20250314,181500,314115735,7270,7270,7270,7270,0
20250314,181400,314115735,7270,7270,7270,7270,0
20250314,181300,314115735,7270,7270,7270,7270,0
20250314,181200,314115735,7270,7270,7270,7270,0
20250314,181100,314115735,7270,7270,7270,7270,0
20250314,181000,314115735,7270,7270,7270,7270,0
20250314,180900,314115735,7270,7270,7270,7270,0
20250314,180800,314115735,7270,7270,7270,7270,0
20250314,180700,314115735,7270,7270,7270,7270,0
20250314,180600,314115735,7270,7270,7270,7270,0
20250314,180500,314115735,7270,7270,7270,7270,0
20250314,180400,314115735,7270,7270,7270,7270,0
20250314,180300,314115735,7270,7270,7270,7270,0
20250314,180200,314115735,7270,7270,7270,7270,0
20250314,180100,314115735,7270,7270,7270,7270,0
20250314,180000,314115735,7270,7270,7270,7270,0
20250314,175900,314115735,7270,7270,7270,7270,0
20250314,175800,314115735,7270,7270,7270,7270,0
20250314,175700,314115735,7270,7270,7270,7270,0
20250314,175600,314115735,7270,7270,7270,7270,0
20250314,175500,314115735,7270,7270,7270,7270,0
20250314,175400,314115735,7270,7270,7270,7270,0
20250314,175300,314115735,7270,7270,7270,7270,0
20250314,175200,314115735,7270,7270,7270,7270,0
20250314,175100,314115735,7270,7270,7270,7270,0
20250314,175000,314115735,7270,7270,7270,7270,1101
20250314,174900,314115735,7270,7270,7270,7270,0
20250314,174800,314115735,7270,7270,7270,7270,0
20250314,174700,314115735,7270,7270,7270,7270,0
20250314,174600,314115735,7270,7270,7270,7270,0
20250314,174500,314115735,7270,7270,7270,7270,0
20250314,174400,314115735,7270,7270,7270,7270,0
20250314,174300,314115735,7270,7270,7270,7270,0
20250314,174200,314115735,7270,7270,7270,7270,0
20250314,174100,314115735,7270,7270,7270,7270,0
20250314,174000,314115735,7270,7270,7270,7270,0
20250314,173900,314115735,7270,7270,7270,7270,0
20250314,173800,314115735,7270,7270,7270,7270,0
20250314,173700,314115735,7270,7270,7270,7270,0
20250314,173600,314115735,7270,7270,7270,7270,0
20250314,173500,314115735,7270,7270,7270,7270,0
20250314,173400,314115735,7270,7270,7270,7270,0
20250314,173300,314115735,7270,7270,7270,7270,0
20250314,173200,314115735,7270,7270,7270,7270,0
20250314,173100,314115735,7270,7270,7270,7270,0
20250314,173000,314115735,7270,7270,7270,7270,0
20250314,172900,314115735,7270,7270,7270,7270,0
20250314,172800,314115735,7270,7270,7270,7270,0
20250314,172700,314115735,7270,7270,7270,7270,0
20250314,172600,314115735,7270,7270,7270,7270,0
20250314,172500,314115735,7270,7270,7270,7270,0
20250314,172400,314115735,7270,7270,7270,7270,0
20250314,172300,314115735,7270,7270,7270,7270,0
20250314,172200,314115735,7270,7270,7270,7270,0
20250314,172100,314115735,7270,7270,7270,7270,0
20250314,172000,314115735,7270,7270,7270,7270,1101
20250314,171900,314115735,7270,7270,7270,7270,0
20250314,171800,314115735,7270,7270,7270,7270,0
20250314,171700,314115735,7270,7270,7270,7270,0
20250314,171600,314115735,7270,7270,7270,7270,0
20250314,171500,314115735,7270,7270,7270,7270,0
20250314,171400,314115735,7270,7270,7270,7270,0
20250314,171300,314115735,7270,7270,7270,7270,0
20250314,171200,314115735,7270,7270,7270,7270,0
20250314,171100,314115735,7270,7270,7270,7270,0
20250314,171000,314115735,7270,7270,7270,7270,0
20250314,170900,314115735,7270,7270,7270,7270,0
20250314,170800,314115735,7270,7270,7270,7270,0
20250314,170700,314115735,7270,7270,7270,7270,0
20250314,170600,314115735,7270,7270,7270,7270,0
20250314,170500,314115735,7270,7270,7270,7270,0
20250314,170400,314115735,7270,7270,7270,7270,0
20250314,170300,314115735,7270,7270,7270,7270,0
20250314,170200,314115735,7270,7270,7270,7270,0
20250314,170100,314115735,7270,7270,7270,7270,0
20250314,170000,314115735,7270,7270,7270,7270,0
20250314,165900,314115735,7270,7270,7270,7270,0
20250314,165800,314115735,7270,7270,7270,7270,0
20250314,165700,314115735,7270,7270,7270,7270,0
20250314,165600,314115735,7270,7270,7270,7270,0
20250314,165500,314115735,7270,7270,7270,7270,0
20250314,165400,314115735,7270,7270,7270,7270,0
20250314,165300,314115735,7270,7270,7270,7270,0
20250314,165200,314115735,7270,7270,7270,7270,0
20250314,165100,314115735,7270,7270,7270,7270,0
20250314,165000,314115735,7270,7270,7270,7270,1101
20250314,164900,314115735,7270,7270,7270,7270,0
20250314,164800,314115735,7270,7270,7270,7270,0
20250314,164700,314115735,7270,7270,7270,7270,0
20250314,164600,314115735,7270,7270,7270,7270,0
20250314,164500,314115735,7270,7270,7270,7270,0
20250314,164400,314115735,7270,7270,7270,7270,0
20250314,164300,314115735,7270,7270,7270,7270,0
20250314,164200,314115735,7270,7270,7270,7270,0
20250314,164100,314115735,7270,7270,7270,7270,0
20250314,164000,314115735,7270,7270,7270,7270,0
20250314,163900,314115735,7270,7270,7270,7270,0
20250314,163800,314115735,7270,7270,7270,7270,0
20250314,163700,314115735,7270,7270,7270,7270,0
20250314,163600,314115735,7270,7270,7270,7270,0
20250314,163500,314115735,7270,7270,7270,7270,0
20250314,163400,314115735,7270,7270,7270,7270,0
20250314,163300,314115735,7270,7270,7270,7270,0
20250314,163200,314115735,7270,7270,7270,7270,0
20250314,163100,314115735,7270,7270,7270,7270,0
20250314,163000,314115735,7270,7270,7270,7270,0
20250314,162900,314115735,7270,7270,7270,7270,0
20250314,162800,314115735,7270,7270,7270,7270,0
20250314,162700,314115735,7270,7270,7270,7270,0
20250314,162600,314115735,7270,7270,7270,7270,0
20250314,162500,314115735,7270,7270,7270,7270,0
20250314,162400,314115735,7270,7270,7270,7270,0
20250314,162300,314115735,7270,7270,7270,7270,0
20250314,162200,314115735,7270,7270,7270,7270,0
20250314,162100,314115735,7270,7270,7270,7270,0
20250314,162000,314115735,7270,7270,7270,7270,1101
20250314,161900,314115735,7270,7270,7270,7270,0
20250314,161800,314115735,7270,7270,7270,7270,0
20250314,161700,314115735,7270,7270,7270,7270,0
20250314,161600,314115735,7270,7270,7270,7270,0
20250314,161500,314115735,7270,7270,7270,7270,0
20250314,161400,314115735,7270,7270,7270,7270,0
20250314,161300,314115735,7270,7270,7270,7270,0
20250314,161200,314115735,7270,7270,7270,7270,0
20250314,161100,314115735,7270,7270,7270,7270,0
20250314,161000,314115735,7270,7270,7270,7270,0
20250314,160900,314115735,7270,7270,7270,7270,0
20250314,160800,314115735,7270,7270,7270,7270,0
20250314,160700,314115735,7270,7270,7270,7270,0
20250314,160600,314115735,7270,7270,7270,7270,0
20250314,160500,314115735,7270,7270,7270,7270,0
20250314,160400,314115735,7270,7270,7270,7270,0
20250314,160300,314115735,7270,7270,7270,7270,0
20250314,160200,314115735,7270,7270,7270,7270,0
20250314,160100,314115735,7270,7270,7270,7270,0
20250314,160000,314115735,7270,7270,7270,7270,0
20250314,155900,314115735,7270,7270,7270,7270,0
20250314,155800,314115735,7270,7270,7270,7270,0
20250314,155700,314115735,7270,7270,7270,7270,0
20250314,155600,314115735,7270,7270,7270,7270,0
20250314,155500,314115735,7270,7270,7270,7270,0
20250314,155400,314115735,7270,7270,7270,7270,0
20250314,155300,314115735,7270,7270,7270,7270,0
20250314,155200,314115735,7270,7270,7270,7270,0
20250314,155100,314115735,7270,7270,7270,7270,0
20250314,155000,314115735,7270,7270,7270,7270,1101
20250314,154900,314115735,7270,7270,7270,7270,0
20250314,154800,314115735,7270,7270,7270,7270,0
20250314,154700,314115735,7270,7270,7270,7270,0
20250314,154600,314115735,7270,7270,7270,7270,0
20250314,154500,314115735,7270,7270,7270,7270,0
20250314,154400,314115735,7270,7270,7270,7270,0
20250314,154300,314115735,7270,7270,7270,7270,0
20250314,154200,314115735,7270,7270,7270,7270,0
20250314,154100,314115735,7270,7270,7270,7270,0
20250314,154000,314115735,7270,7270,7270,7270,0
20250314,153900,314115735,7270,7270,7270,7270,0
20250314,153800,314115735,7270,7270,7270,7270,0
20250314,153700,314115735,7270,7270,7270,7270,0
20250314,153600,314115735,7270,7270,7270,7270,0
20250314,153500,314115735,7270,7270,7270,7270,0
20250314,153400,314115735,7270,7270,7270,7270,0
20250314,153300,314115735,7270,7270,7270,7270,0
20250314,153200,314115735,7270,7270,7270,7270,0
20250314,153100,314115735,7270,7270,7270,7270,0
20250314,153000,314115735,7270,7270,7270,7270,1101
20250314,152900,306111465,7250,7250,7250,7250,0
20250314,152800,306111465,7250,7250,7250,7250,0
20250314,152700,306111465,7250,7250,7250,7250,0
20250314,152600,306111465,7250,7250,7250,7250,0
20250314,152500,306111465,7250,7250,7250,7250,0
20250314,152400,306111465,7250,7250,7250,7250,0
20250314,152300,306111465,7250,7250,7250,7250,0
20250314,152200,306111465,7250,7250,7250,7250,0
20250314,152100,306111465,7250,7250,7250,7250,0
20250314,152000,306111465,7250,7250,7250,7250,0
20250314,151900,306111465,7250,7260,7260,7250,43
20250314,151800,305799695,7260,7260,7260,7260,28
20250314,151700,305596415,7260,7260,7260,7260,58
20250314,151600,305175335,7260,7260,7260,7260,0
20250314,151500,305175335,7260,7260,7260,7260,55
20250314,151400,304776035,7260,7260,7260,7260,374
20250314,151300,302060795,7270,7270,7270,7270,0
20250314,151200,302060795,7270,7270,7270,7270,7
20250314,151100,302009905,7270,7270,7270,7270,3
20250314,151000,301988095,7260,7260,7260,7260,50
20250314,150900,301625095,7260,7270,7270,7260,264
20250314,150800,299707815,7270,7270,7270,7270,3
20250314,150700,299686005,7270,7270,7270,7270,0
20250314,150600,299686005,7270,7270,7270,7270,4
20250314,150500,299656925,7260,7260,7260,7260,0
20250314,150400,299656925,7260,7270,7270,7260,604
20250314,150300,295271645,7270,7270,7270,7270,2
20250314,150200,295257105,7270,7270,7270,7270,2
20250314,150100,295242565,7270,7270,7270,7270,1
20250314,150000,295235295,7270,7270,7270,7270,5
20250314,145900,295198945,7260,7260,7260,7260,0
20250314,145800,295198945,7260,7260,7260,7260,0
20250314,145700,295198945,7260,7260,7260,7260,123
20250314,145600,294305965,7270,7270,7270,7270,4759
20250314,145500,259708035,7260,7260,7260,7260,0
20250314,145400,259708035,7260,7260,7260,7260,0
20250314,145300,259708035,7260,7270,7270,7260,408
20250314,145200,256744055,7270,7260,7270,7260,260
20250314,145100,254854625,7250,7250,7250,7250,340
20250314,145000,252389625,7260,7260,7260,7260,0
20250314,144900,252389625,7260,7260,7260,7260,0
20250314,144800,252389625,7260,7260,7260,7260,0
20250314,144700,252389625,7260,7260,7260,7260,166
20250314,144600,251184465,7260,7260,7260,7260,0
20250314,144500,251184465,7260,7260,7260,7260,0
20250314,144400,251184465,7260,7260,7260,7260,46
20250314,144300,250850505,7260,7260,7260,7260,1
20250314,144200,250843245,7260,7260,7260,7260,0
20250314,144100,250843245,7260,7260,7260,7260,0
20250314,144000,250843245,7260,7260,7260,7260,0
20250314,143900,250843245,7260,7260,7260,7260,0
20250314,143800,250843245,7260,7260,7260,7260,0
20250314,143700,250843245,7260,7260,7260,7260,0
20250314,143600,250843245,7260,7260,7260,7260,1
20250314,143500,250835985,7260,7260,7260,7260,0
20250314,143400,250835985,7260,7260,7260,7260,130
20250314,143300,249892185,7260,7260,7260,7260,0
20250314,143200,249892185,7260,7260,7260,7260,2
20250314,143100,249877665,7260,7260,7260,7260,2
20250314,143000,249863145,7260,7260,7260,7260,2
20250314,142900,249848625,7260,7260,7260,7260,0
20250314,142800,249848625,7260,7260,7260,7260,0
20250314,142700,249848625,7260,7260,7260,7260,0
20250314,142600,249848625,7260,7260,7260,7260,0
20250314,142500,249848625,7260,7260,7260,7260,30
20250314,142400,249630825,7260,7260,7260,7260,0
20250314,142300,249630825,7260,7260,7260,7260,0
20250314,142200,249630825,7260,7260,7260,7260,18
20250314,142100,249500145,7260,7260,7260,7260,0
20250314,142000,249500145,7260,7260,7260,7260,0
20250314,141900,249500145,7260,7260,7260,7260,100
20250314,141800,248774145,7260,7260,7260,7260,17
20250314,141700,248650725,7270,7270,7270,7270,100
20250314,141600,247923725,7270,7270,7270,7270,0
20250314,141500,247923725,7270,7270,7270,7270,112
20250314,141400,247109485,7270,7270,7270,7270,0
20250314,141300,247109485,7270,7270,7270,7270,0
20250314,141200,247109485,7270,7270,7270,7270,54
20250314,141100,246716905,7270,7270,7270,7270,0
20250314,141000,246716905,7270,7270,7270,7270,0
20250314,140900,246716905,7270,7270,7270,7270,201
20250314,140800,245255635,7270,7270,7270,7270,324
20250314,140700,242900155,7270,7270,7270,7270,380
20250314,140600,240137555,7270,7270,7270,7270,0
20250314,140500,240137555,7270,7270,7270,7270,0
20250314,140400,240137555,7270,7270,7270,7270,0
20250314,140300,240137555,7270,7270,7270,7270,0
20250314,140200,240137555,7270,7270,7270,7270,20
20250314,140100,239992155,7270,7270,7270,7270,1
20250314,140000,239984885,7270,7270,7270,7270,100
20250314,135900,239257885,7270,7270,7270,7270,0
20250314,135800,239257885,7270,7260,7270,7260,100
20250314,135700,238531405,7260,7260,7260,7260,1
20250314,135600,238524145,7260,7260,7260,7260,1153
20250314,135500,230153365,7270,7270,7270,7270,2
20250314,135400,230138825,7270,7270,7270,7270,0
20250314,135300,230138825,7270,7270,7270,7270,0
20250314,135200,230138825,7270,7270,7270,7270,0
20250314,135100,230138825,7270,7270,7270,7270,0
20250314,135000,230138825,7270,7270,7270,7270,69
20250314,134900,229637195,7270,7270,7270,7270,0
20250314,134800,229637195,7270,7270,7270,7270,0
20250314,134700,229637195,7270,7270,7270,7270,251
20250314,134600,227812425,7270,7270,7270,7270,60
20250314,134500,227376225,7270,7270,7270,7270,0
20250314,134400,227376225,7270,7270,7270,7270,0
20250314,134300,227376225,7270,7270,7270,7270,0
20250314,134200,227376225,7270,7270,7270,7270,0
20250314,134100,227376225,7270,7270,7270,7270,140
20250314,134000,226358425,7270,7270,7270,7270,0
20250314,133900,226358425,7270,7270,7270,7270,0
20250314,133800,226358425,7270,7270,7270,7270,0
20250314,133700,226358425,7270,7270,7270,7270,5
20250314,133600,226322075,7280,7270,7280,7270,204
20250314,133500,224838885,7280,7280,7280,7280,0
20250314,133400,224838885,7280,7280,7280,7280,10
20250314,133300,224766085,7280,7280,7280,7280,1
20250314,133200,224758805,7280,7280,7280,7280,0
20250314,133100,224758805,7280,7280,7280,7280,0
20250314,133000,224758805,7280,7280,7280,7280,0
20250314,132900,224758805,7280,7280,7280,7280,0
20250314,132800,224758805,7280,7280,7280,7280,0
20250314,132700,224758805,7280,7280,7280,7280,0
20250314,132600,224758805,7280,7280,7280,7280,0
20250314,132500,224758805,7280,7280,7280,7280,0
20250314,132400,224758805,7280,7280,7280,7280,0
20250314,132300,224758805,7280,7280,7280,7280,0
20250314,132200,224758805,7280,7280,7280,7280,0
20250314,132100,224758805,7280,7280,7280,7280,0
20250314,132000,224758805,7280,7280,7280,7280,0
20250314,131900,224758805,7280,7280,7280,7280,0
20250314,131800,224758805,7280,7280,7280,7280,0
20250314,131700,224758805,7280,7280,7280,7280,0
20250314,131600,224758805,7280,7280,7280,7280,0
20250314,131500,224758805,7280,7280,7280,7280,0
20250314,131400,224758805,7280,7280,7280,7280,62
20250314,131300,224307445,7280,7280,7280,7280,0
20250314,131200,224307445,7280,7280,7280,7280,0
20250314,131100,224307445,7280,7280,7280,7280,0
20250314,131000,224307445,7280,7270,7280,7270,1020
20250314,130900,216891845,7270,7270,7270,7270,0
20250314,130800,216891845,7270,7270,7270,7270,0
20250314,130700,216891845,7270,7270,7270,7270,0
20250314,130600,216891845,7270,7270,7270,7270,0
20250314,130500,216891845,7270,7270,7270,7270,0
20250314,130400,216891845,7270,7270,7270,7270,70
20250314,130300,216382945,7270,7275,7275,7270,30
20250314,130200,216164820,7280,7280,7280,7280,1
20250314,130100,216157540,7280,7280,7280,7280,0
20250314,130000,216157540,7280,7280,7280,7280,0
20250314,125900,216157540,7280,7280,7280,7280,0
20250314,125800,216157540,7280,7280,7280,7280,30
20250314,125700,215939140,7280,7280,7280,7280,0
20250314,125600,215939140,7280,7280,7280,7280,0
20250314,125500,215939140,7280,7280,7280,7280,0
20250314,125400,215939140,7280,7280,7280,7280,0
20250314,125300,215939140,7280,7280,7280,7280,5
20250314,125200,215902740,7280,7280,7280,7280,0
20250314,125100,215902740,7280,7280,7280,7280,0
20250314,125000,215902740,7280,7280,7280,7280,0
20250314,124900,215902740,7280,7280,7280,7280,0
20250314,124800,215902740,7280,7280,7280,7280,0
20250314,124700,215902740,7280,7280,7280,7280,119
20250314,124600,215036420,7280,7280,7280,7280,41
20250314,124500,214737940,7280,7280,7280,7280,0
20250314,124400,214737940,7280,7280,7280,7280,0
20250314,124300,214737940,7280,7280,7280,7280,0
20250314,124200,214737940,7280,7280,7280,7280,0
20250314,124100,214737940,7280,7280,7280,7280,0
20250314,124000,214737940,7280,7280,7280,7280,50
20250314,123900,214373940,7280,7280,7280,7280,1
20250314,123800,214366660,7270,7270,7270,7270,0
20250314,123700,214366660,7270,7270,7270,7270,0
20250314,123600,214366660,7270,7270,7270,7270,0
20250314,123500,214366660,7270,7270,7270,7270,0
20250314,123400,214366660,7270,7270,7270,7270,0
20250314,123300,214366660,7270,7270,7270,7270,0
20250314,123200,214366660,7270,7270,7270,7270,0
20250314,123100,214366660,7270,7270,7270,7270,0
20250314,123000,214366660,7270,7270,7270,7270,0
20250314,122900,214366660,7270,7270,7270,7270,0
20250314,122800,214366660,7270,7270,7270,7270,3
20250314,122700,214344850,7280,7280,7280,7280,0
20250314,122600,214344850,7280,7280,7280,7280,0
20250314,122500,214344850,7280,7280,7280,7280,0
20250314,122400,214344850,7280,7280,7280,7280,0
20250314,122300,214344850,7280,7280,7280,7280,300
20250314,122200,212160850,7280,7280,7280,7280,30
20250314,122100,211942450,7280,7280,7280,7280,71
20250314,122000,211425570,7280,7280,7280,7280,200
20250314,121900,209969570,7270,7270,7270,7270,100
20250314,121800,209242570,7280,7280,7280,7280,41
20250314,121700,208944090,7270,7270,7270,7270,0
20250314,121600,208944090,7270,7270,7270,7270,0
20250314,121500,208944090,7270,7270,7270,7270,0
20250314,121400,208944090,7270,7270,7270,7270,0
20250314,121300,208944090,7270,7270,7270,7270,0
20250314,121200,208944090,7270,7270,7270,7270,0
20250314,121100,208944090,7270,7270,7270,7270,1
20250314,121000,208936820,7270,7270,7270,7270,0
20250314,120900,208936820,7270,7270,7270,7270,360
20250314,120800,206319620,7270,7270,7270,7270,20
20250314,120700,206174220,7270,7270,7270,7270,0
20250314,120600,206174220,7270,7270,7270,7270,0
20250314,120500,206174220,7270,7270,7270,7270,313
20250314,120400,203898710,7280,7280,7280,7280,0
20250314,120300,203898710,7280,7280,7280,7280,1044
20250314,120200,196298390,7290,7290,7290,7290,6
20250314,120100,196254650,7280,7280,7280,7280,1089
20250314,120000,188326730,7270,7270,7270,7270,0
20250314,115900,188326730,7270,7270,7270,7270,0
20250314,115800,188326730,7270,7270,7270,7270,1
20250314,115700,188319460,7280,7280,7280,7280,0
20250314,115600,188319460,7280,7280,7280,7280,0
20250314,115500,188319460,7280,7280,7280,7280,0
20250314,115400,188319460,7280,7280,7280,7280,0
20250314,115300,188319460,7280,7280,7280,7280,0
20250314,115200,188319460,7280,7280,7280,7280,0
20250314,115100,188319460,7280,7280,7280,7280,0
20250314,115000,188319460,7280,7280,7280,7280,0
20250314,114900,188319460,7280,7280,7280,7280,0
20250314,114800,188319460,7280,7280,7280,7280,0
20250314,114700,188319460,7280,7280,7280,7280,0
20250314,114600,188319460,7280,7280,7280,7280,0
20250314,114500,188319460,7280,7280,7280,7280,0
20250314,114400,188319460,7280,7280,7280,7280,0
20250314,114300,188319460,7280,7280,7280,7280,0
20250314,114200,188319460,7280,7280,7280,7280,0
20250314,114100,188319460,7280,7280,7280,7280,0
20250314,114000,188319460,7280,7280,7280,7280,0
20250314,113900,188319460,7280,7280,7280,7280,0
20250314,113800,188319460,7280,7280,7280,7280,0
20250314,113700,188319460,7280,7280,7280,7280,0
20250314,113600,188319460,7280,7280,7280,7280,0
20250314,113500,188319460,7280,7280,7280,7280,0
20250314,113400,188319460,7280,7280,7280,7280,1
20250314,113300,188312180,7270,7270,7270,7270,1
20250314,113200,188304910,7270,7270,7270,7270,0
20250314,113100,188304910,7270,7270,7270,7270,0
20250314,113000,188304910,7270,7270,7270,7270,0
20250314,112900,188304910,7270,7270,7270,7270,0
20250314,112800,188304910,7270,7270,7270,7270,50
20250314,112700,187941410,7270,7270,7270,7270,0
20250314,112600,187941410,7270,7270,7270,7270,425
20250314,112500,184851660,7270,7270,7270,7270,1
20250314,112400,184844390,7270,7270,7270,7270,3
20250314,112300,184822580,7260,7260,7260,7260,0
20250314,112200,184822580,7260,7260,7260,7260,0
20250314,112100,184822580,7260,7260,7260,7260,0
20250314,112000,184822580,7260,7260,7260,7260,0
20250314,111900,184822580,7260,7260,7260,7260,0
20250314,111800,184822580,7260,7260,7260,7260,0
20250314,111700,184822580,7260,7260,7260,7260,0
20250314,111600,184822580,7260,7260,7270,7220,2004
20250314,111500,170321810,7260,7260,7260,7260,0
20250314,111400,170321810,7260,7260,7260,7260,0
20250314,111300,170321810,7260,7295,7295,7210,10799
20250314,111200,92114840,7300,7290,7300,7290,793
20250314,111100,86333810,7290,7290,7290,7290,1
20250314,111000,86326520,7290,7290,7290,7290,0
20250314,110900,86326520,7290,7290,7290,7290,0
20250314,110800,86326520,7290,7290,7290,7290,0
20250314,110700,86326520,7290,7290,7290,7290,0
20250314,110600,86326520,7290,7290,7290,7290,0
20250314,110500,86326520,7290,7290,7290,7290,0
20250314,110400,86326520,7290,7290,7290,7290,0
20250314,110300,86326520,7290,7290,7290,7290,0
20250314,110200,86326520,7290,7290,7290,7290,0
20250314,110100,86326520,7290,7290,7290,7290,1
20250314,110000,86319230,7290,7290,7290,7290,0
20250314,105900,86319230,7290,7290,7290,7290,1
20250314,105800,86311940,7290,7290,7290,7290,0
20250314,105700,86311940,7290,7290,7290,7290,0
20250314,105600,86311940,7290,7290,7290,7290,0
20250314,105500,86311940,7290,7290,7290,7290,0
20250314,105400,86311940,7290,7290,7290,7290,0
20250314,105300,86311940,7290,7290,7290,7290,0
20250314,105200,86311940,7290,7290,7290,7290,684
20250314,105100,81325580,7290,7290,7290,7290,0
20250314,105000,81325580,7290,7290,7290,7290,0
20250314,104900,81325580,7290,7290,7290,7290,0
20250314,104800,81325580,7290,7290,7290,7290,0
20250314,104700,81325580,7290,7290,7290,7290,680
20250314,104600,76368380,7300,7300,7300,7300,0
20250314,104500,76368380,7300,7300,7300,7300,0
20250314,104400,76368380,7300,7300,7300,7300,5
20250314,104300,76331880,7290,7290,7290,7290,1
20250314,104200,76324590,7300,7300,7300,7300,0
20250314,104100,76324590,7300,7300,7300,7300,0
20250314,104000,76324590,7300,7300,7300,7300,50
20250314,103900,75959590,7300,7300,7300,7300,0
20250314,103800,75959590,7300,7300,7300,7300,0
20250314,103700,75959590,7300,7300,7300,7300,0
20250314,103600,75959590,7300,7300,7300,7300,30
20250314,103500,75740590,7300,7300,7300,7300,0
20250314,103400,75740590,7300,7300,7300,7300,5
20250314,103300,75704090,7300,7300,7300,7300,0
20250314,103200,75704090,7300,7300,7300,7300,0
20250314,103100,75704090,7300,7300,7300,7300,0
20250314,103000,75704090,7300,7300,7300,7300,0
20250314,102900,75704090,7300,7300,7300,7300,0
20250314,102800,75704090,7300,7300,7300,7300,771
20250314,102700,70075790,7310,7310,7310,7310,0
20250314,102600,70075790,7310,7300,7310,7300,1317
20250314,102500,60461420,7290,7290,7290,7290,0
20250314,102400,60461420,7290,7290,7290,7290,0
20250314,102300,60461420,7290,7290,7290,7280,95
20250314,102200,59769570,7290,7290,7290,7290,0
20250314,102100,59769570,7290,7290,7290,7290,0
20250314,102000,59769570,7290,7300,7300,7290,6
20250314,101900,59725820,7300,7300,7300,7300,0
20250314,101800,59725820,7300,7300,7300,7300,0
20250314,101700,59725820,7300,7300,7300,7300,0
20250314,101600,59725820,7300,7300,7300,7300,0
20250314,101500,59725820,7300,7300,7300,7300,1
20250314,101400,59718520,7300,7300,7300,7300,0
20250314,101300,59718520,7300,7300,7300,7300,0
20250314,101200,59718520,7300,7300,7300,7300,0
20250314,101100,59718520,7300,7300,7300,7300,0
20250314,101000,59718520,7300,7300,7300,7300,30
20250314,100900,59499520,7300,7300,7300,7300,0
20250314,100800,59499520,7300,7300,7300,7300,1
20250314,100700,59492220,7290,7290,7290,7290,250
20250314,100600,57669720,7290,7290,7290,7290,0
20250314,100500,57669720,7290,7290,7290,7290,0
20250314,100400,57669720,7290,7290,7290,7290,3
20250314,100300,57647850,7290,7290,7290,7290,0
20250314,100200,57647850,7290,7290,7290,7290,1
20250314,100100,57640560,7290,7290,7290,7290,0
20250314,100000,57640560,7290,7290,7290,7290,0
20250314,095900,57640560,7290,7290,7290,7290,0
20250314,095800,57640560,7290,7290,7290,7290,0
20250314,095700,57640560,7290,7290,7290,7290,1000
20250314,095600,50350560,7290,7290,7290,7290,0
20250314,095500,50350560,7290,7290,7290,7290,0
20250314,095400,50350560,7290,7290,7290,7290,0
20250314,095300,50350560,7290,7290,7290,7290,10
20250314,095200,50277660,7290,7290,7290,7290,0
20250314,095100,50277660,7290,7290,7290,7290,0
20250314,095000,50277660,7290,7280,7290,7280,364
20250314,094900,47624350,7280,7280,7280,7280,0
20250314,094800,47624350,7280,7280,7280,7280,0
20250314,094700,47624350,7280,7280,7280,7280,10
20250314,094600,47551550,7280,7280,7280,7280,23
20250314,094500,47384110,7280,7280,7280,7280,518
20250314,094400,43613070,7280,7270,7280,7270,16
20250314,094300,43496730,7280,7280,7280,7280,0
20250314,094200,43496730,7280,7280,7280,7280,100
20250314,094100,42768730,7270,7270,7270,7270,14
20250314,094000,42666950,7280,7280,7280,7280,1
20250314,093900,42659670,7280,7280,7280,7280,0
20250314,093800,42659670,7280,7280,7280,7280,356
20250314,093700,40067990,7280,7280,7280,7280,0
20250314,093600,40067990,7280,7280,7280,7280,645
20250314,093500,35372390,7280,7280,7280,7280,100
20250314,093400,34644390,7280,7280,7280,7280,1000
20250314,093300,27364390,7280,7280,7280,7280,10
20250314,093200,27291590,7280,7280,7280,7280,13
20250314,093100,27196950,7280,7280,7280,7280,0
20250314,093000,27196950,7280,7280,7280,7280,4
20250314,092900,27167830,7270,7270,7270,7270,0
20250314,092800,27167830,7270,7270,7270,7270,0
20250314,092700,27167830,7270,7270,7270,7270,0
20250314,092600,27167830,7270,7280,7280,7270,928
20250314,092500,20415990,7280,7280,7280,7280,0
20250314,092400,20415990,7280,7280,7280,7280,100
20250314,092300,19687990,7290,7290,7290,7290,0
20250314,092200,19687990,7290,7290,7290,7290,1
20250314,092100,19680700,7280,7280,7280,7280,0
20250314,092000,19680700,7280,7280,7280,7280,0
20250314,091900,19680700,7280,7280,7280,7280,0
20250314,091800,19680700,7280,7280,7280,7280,200
20250314,091700,18224700,7280,7280,7280,7280,201
20250314,091600,16761420,7280,7280,7280,7280,0
20250314,091500,16761420,7280,7280,7280,7280,1
20250314,091400,16754140,7290,7280,7290,7280,1409
20250314,091300,6488220,7280,7280,7280,7280,22
20250314,091200,6328060,7270,7270,7270,7270,0
20250314,091100,6328060,7270,7270,7270,7270,26
20250314,091000,6139040,7270,7270,7270,7270,24
20250314,090900,5964560,7250,7260,7260,7250,100
20250314,090800,5239060,7250,7260,7260,7250,68
20250314,090700,4745650,7250,7260,7260,7250,150
20250314,090600,3657610,7250,7250,7250,7250,0
20250314,090500,3657610,7250,7250,7250,7250,220
20250314,090400,2062610,7250,7250,7250,7250,0
20250314,090300,2062610,7250,7260,7260,7250,166
20250314,090200,859040,7280,7280,7280,7280,0
20250314,090100,859040,7280,7280,7280,7280,0
20250314,090000,859040,7280,7280,7280,7280,118
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 192000 314115735 7270 7270 7270 7270 1101
3 20250314 191900 314115735 7270 7270 7270 7270 0
4 20250314 191800 314115735 7270 7270 7270 7270 0
5 20250314 191700 314115735 7270 7270 7270 7270 0
6 20250314 191600 314115735 7270 7270 7270 7270 0
7 20250314 191500 314115735 7270 7270 7270 7270 0
8 20250314 191400 314115735 7270 7270 7270 7270 0
9 20250314 191300 314115735 7270 7270 7270 7270 0
10 20250314 191200 314115735 7270 7270 7270 7270 0
11 20250314 191100 314115735 7270 7270 7270 7270 0
12 20250314 191000 314115735 7270 7270 7270 7270 0
13 20250314 190900 314115735 7270 7270 7270 7270 0
14 20250314 190800 314115735 7270 7270 7270 7270 0
15 20250314 190700 314115735 7270 7270 7270 7270 0
16 20250314 190600 314115735 7270 7270 7270 7270 0
17 20250314 190500 314115735 7270 7270 7270 7270 0
18 20250314 190400 314115735 7270 7270 7270 7270 0
19 20250314 190300 314115735 7270 7270 7270 7270 0
20 20250314 190200 314115735 7270 7270 7270 7270 0
21 20250314 190100 314115735 7270 7270 7270 7270 0
22 20250314 190000 314115735 7270 7270 7270 7270 0
23 20250314 185900 314115735 7270 7270 7270 7270 0
24 20250314 185800 314115735 7270 7270 7270 7270 0
25 20250314 185700 314115735 7270 7270 7270 7270 0
26 20250314 185600 314115735 7270 7270 7270 7270 0
27 20250314 185500 314115735 7270 7270 7270 7270 0
28 20250314 185400 314115735 7270 7270 7270 7270 0
29 20250314 185300 314115735 7270 7270 7270 7270 0
30 20250314 185200 314115735 7270 7270 7270 7270 0
31 20250314 185100 314115735 7270 7270 7270 7270 0
32 20250314 185000 314115735 7270 7270 7270 7270 1101
33 20250314 184900 314115735 7270 7270 7270 7270 0
34 20250314 184800 314115735 7270 7270 7270 7270 0
35 20250314 184700 314115735 7270 7270 7270 7270 0
36 20250314 184600 314115735 7270 7270 7270 7270 0
37 20250314 184500 314115735 7270 7270 7270 7270 0
38 20250314 184400 314115735 7270 7270 7270 7270 0
39 20250314 184300 314115735 7270 7270 7270 7270 0
40 20250314 184200 314115735 7270 7270 7270 7270 0
41 20250314 184100 314115735 7270 7270 7270 7270 0
42 20250314 184000 314115735 7270 7270 7270 7270 0
43 20250314 183900 314115735 7270 7270 7270 7270 0
44 20250314 183800 314115735 7270 7270 7270 7270 0
45 20250314 183700 314115735 7270 7270 7270 7270 0
46 20250314 183600 314115735 7270 7270 7270 7270 0
47 20250314 183500 314115735 7270 7270 7270 7270 0
48 20250314 183400 314115735 7270 7270 7270 7270 0
49 20250314 183300 314115735 7270 7270 7270 7270 0
50 20250314 183200 314115735 7270 7270 7270 7270 0
51 20250314 183100 314115735 7270 7270 7270 7270 0
52 20250314 183000 314115735 7270 7270 7270 7270 0
53 20250314 182900 314115735 7270 7270 7270 7270 0
54 20250314 182800 314115735 7270 7270 7270 7270 0
55 20250314 182700 314115735 7270 7270 7270 7270 0
56 20250314 182600 314115735 7270 7270 7270 7270 0
57 20250314 182500 314115735 7270 7270 7270 7270 0
58 20250314 182400 314115735 7270 7270 7270 7270 0
59 20250314 182300 314115735 7270 7270 7270 7270 0
60 20250314 182200 314115735 7270 7270 7270 7270 0
61 20250314 182100 314115735 7270 7270 7270 7270 0
62 20250314 182000 314115735 7270 7270 7270 7270 1101
63 20250314 181900 314115735 7270 7270 7270 7270 0
64 20250314 181800 314115735 7270 7270 7270 7270 0
65 20250314 181700 314115735 7270 7270 7270 7270 0
66 20250314 181600 314115735 7270 7270 7270 7270 0
67 20250314 181500 314115735 7270 7270 7270 7270 0
68 20250314 181400 314115735 7270 7270 7270 7270 0
69 20250314 181300 314115735 7270 7270 7270 7270 0
70 20250314 181200 314115735 7270 7270 7270 7270 0
71 20250314 181100 314115735 7270 7270 7270 7270 0
72 20250314 181000 314115735 7270 7270 7270 7270 0
73 20250314 180900 314115735 7270 7270 7270 7270 0
74 20250314 180800 314115735 7270 7270 7270 7270 0
75 20250314 180700 314115735 7270 7270 7270 7270 0
76 20250314 180600 314115735 7270 7270 7270 7270 0
77 20250314 180500 314115735 7270 7270 7270 7270 0
78 20250314 180400 314115735 7270 7270 7270 7270 0
79 20250314 180300 314115735 7270 7270 7270 7270 0
80 20250314 180200 314115735 7270 7270 7270 7270 0
81 20250314 180100 314115735 7270 7270 7270 7270 0
82 20250314 180000 314115735 7270 7270 7270 7270 0
83 20250314 175900 314115735 7270 7270 7270 7270 0
84 20250314 175800 314115735 7270 7270 7270 7270 0
85 20250314 175700 314115735 7270 7270 7270 7270 0
86 20250314 175600 314115735 7270 7270 7270 7270 0
87 20250314 175500 314115735 7270 7270 7270 7270 0
88 20250314 175400 314115735 7270 7270 7270 7270 0
89 20250314 175300 314115735 7270 7270 7270 7270 0
90 20250314 175200 314115735 7270 7270 7270 7270 0
91 20250314 175100 314115735 7270 7270 7270 7270 0
92 20250314 175000 314115735 7270 7270 7270 7270 1101
93 20250314 174900 314115735 7270 7270 7270 7270 0
94 20250314 174800 314115735 7270 7270 7270 7270 0
95 20250314 174700 314115735 7270 7270 7270 7270 0
96 20250314 174600 314115735 7270 7270 7270 7270 0
97 20250314 174500 314115735 7270 7270 7270 7270 0
98 20250314 174400 314115735 7270 7270 7270 7270 0
99 20250314 174300 314115735 7270 7270 7270 7270 0
100 20250314 174200 314115735 7270 7270 7270 7270 0
101 20250314 174100 314115735 7270 7270 7270 7270 0
102 20250314 174000 314115735 7270 7270 7270 7270 0
103 20250314 173900 314115735 7270 7270 7270 7270 0
104 20250314 173800 314115735 7270 7270 7270 7270 0
105 20250314 173700 314115735 7270 7270 7270 7270 0
106 20250314 173600 314115735 7270 7270 7270 7270 0
107 20250314 173500 314115735 7270 7270 7270 7270 0
108 20250314 173400 314115735 7270 7270 7270 7270 0
109 20250314 173300 314115735 7270 7270 7270 7270 0
110 20250314 173200 314115735 7270 7270 7270 7270 0
111 20250314 173100 314115735 7270 7270 7270 7270 0
112 20250314 173000 314115735 7270 7270 7270 7270 0
113 20250314 172900 314115735 7270 7270 7270 7270 0
114 20250314 172800 314115735 7270 7270 7270 7270 0
115 20250314 172700 314115735 7270 7270 7270 7270 0
116 20250314 172600 314115735 7270 7270 7270 7270 0
117 20250314 172500 314115735 7270 7270 7270 7270 0
118 20250314 172400 314115735 7270 7270 7270 7270 0
119 20250314 172300 314115735 7270 7270 7270 7270 0
120 20250314 172200 314115735 7270 7270 7270 7270 0
121 20250314 172100 314115735 7270 7270 7270 7270 0
122 20250314 172000 314115735 7270 7270 7270 7270 1101
123 20250314 171900 314115735 7270 7270 7270 7270 0
124 20250314 171800 314115735 7270 7270 7270 7270 0
125 20250314 171700 314115735 7270 7270 7270 7270 0
126 20250314 171600 314115735 7270 7270 7270 7270 0
127 20250314 171500 314115735 7270 7270 7270 7270 0
128 20250314 171400 314115735 7270 7270 7270 7270 0
129 20250314 171300 314115735 7270 7270 7270 7270 0
130 20250314 171200 314115735 7270 7270 7270 7270 0
131 20250314 171100 314115735 7270 7270 7270 7270 0
132 20250314 171000 314115735 7270 7270 7270 7270 0
133 20250314 170900 314115735 7270 7270 7270 7270 0
134 20250314 170800 314115735 7270 7270 7270 7270 0
135 20250314 170700 314115735 7270 7270 7270 7270 0
136 20250314 170600 314115735 7270 7270 7270 7270 0
137 20250314 170500 314115735 7270 7270 7270 7270 0
138 20250314 170400 314115735 7270 7270 7270 7270 0
139 20250314 170300 314115735 7270 7270 7270 7270 0
140 20250314 170200 314115735 7270 7270 7270 7270 0
141 20250314 170100 314115735 7270 7270 7270 7270 0
142 20250314 170000 314115735 7270 7270 7270 7270 0
143 20250314 165900 314115735 7270 7270 7270 7270 0
144 20250314 165800 314115735 7270 7270 7270 7270 0
145 20250314 165700 314115735 7270 7270 7270 7270 0
146 20250314 165600 314115735 7270 7270 7270 7270 0
147 20250314 165500 314115735 7270 7270 7270 7270 0
148 20250314 165400 314115735 7270 7270 7270 7270 0
149 20250314 165300 314115735 7270 7270 7270 7270 0
150 20250314 165200 314115735 7270 7270 7270 7270 0
151 20250314 165100 314115735 7270 7270 7270 7270 0
152 20250314 165000 314115735 7270 7270 7270 7270 1101
153 20250314 164900 314115735 7270 7270 7270 7270 0
154 20250314 164800 314115735 7270 7270 7270 7270 0
155 20250314 164700 314115735 7270 7270 7270 7270 0
156 20250314 164600 314115735 7270 7270 7270 7270 0
157 20250314 164500 314115735 7270 7270 7270 7270 0
158 20250314 164400 314115735 7270 7270 7270 7270 0
159 20250314 164300 314115735 7270 7270 7270 7270 0
160 20250314 164200 314115735 7270 7270 7270 7270 0
161 20250314 164100 314115735 7270 7270 7270 7270 0
162 20250314 164000 314115735 7270 7270 7270 7270 0
163 20250314 163900 314115735 7270 7270 7270 7270 0
164 20250314 163800 314115735 7270 7270 7270 7270 0
165 20250314 163700 314115735 7270 7270 7270 7270 0
166 20250314 163600 314115735 7270 7270 7270 7270 0
167 20250314 163500 314115735 7270 7270 7270 7270 0
168 20250314 163400 314115735 7270 7270 7270 7270 0
169 20250314 163300 314115735 7270 7270 7270 7270 0
170 20250314 163200 314115735 7270 7270 7270 7270 0
171 20250314 163100 314115735 7270 7270 7270 7270 0
172 20250314 163000 314115735 7270 7270 7270 7270 0
173 20250314 162900 314115735 7270 7270 7270 7270 0
174 20250314 162800 314115735 7270 7270 7270 7270 0
175 20250314 162700 314115735 7270 7270 7270 7270 0
176 20250314 162600 314115735 7270 7270 7270 7270 0
177 20250314 162500 314115735 7270 7270 7270 7270 0
178 20250314 162400 314115735 7270 7270 7270 7270 0
179 20250314 162300 314115735 7270 7270 7270 7270 0
180 20250314 162200 314115735 7270 7270 7270 7270 0
181 20250314 162100 314115735 7270 7270 7270 7270 0
182 20250314 162000 314115735 7270 7270 7270 7270 1101
183 20250314 161900 314115735 7270 7270 7270 7270 0
184 20250314 161800 314115735 7270 7270 7270 7270 0
185 20250314 161700 314115735 7270 7270 7270 7270 0
186 20250314 161600 314115735 7270 7270 7270 7270 0
187 20250314 161500 314115735 7270 7270 7270 7270 0
188 20250314 161400 314115735 7270 7270 7270 7270 0
189 20250314 161300 314115735 7270 7270 7270 7270 0
190 20250314 161200 314115735 7270 7270 7270 7270 0
191 20250314 161100 314115735 7270 7270 7270 7270 0
192 20250314 161000 314115735 7270 7270 7270 7270 0
193 20250314 160900 314115735 7270 7270 7270 7270 0
194 20250314 160800 314115735 7270 7270 7270 7270 0
195 20250314 160700 314115735 7270 7270 7270 7270 0
196 20250314 160600 314115735 7270 7270 7270 7270 0
197 20250314 160500 314115735 7270 7270 7270 7270 0
198 20250314 160400 314115735 7270 7270 7270 7270 0
199 20250314 160300 314115735 7270 7270 7270 7270 0
200 20250314 160200 314115735 7270 7270 7270 7270 0
201 20250314 160100 314115735 7270 7270 7270 7270 0
202 20250314 160000 314115735 7270 7270 7270 7270 0
203 20250314 155900 314115735 7270 7270 7270 7270 0
204 20250314 155800 314115735 7270 7270 7270 7270 0
205 20250314 155700 314115735 7270 7270 7270 7270 0
206 20250314 155600 314115735 7270 7270 7270 7270 0
207 20250314 155500 314115735 7270 7270 7270 7270 0
208 20250314 155400 314115735 7270 7270 7270 7270 0
209 20250314 155300 314115735 7270 7270 7270 7270 0
210 20250314 155200 314115735 7270 7270 7270 7270 0
211 20250314 155100 314115735 7270 7270 7270 7270 0
212 20250314 155000 314115735 7270 7270 7270 7270 1101
213 20250314 154900 314115735 7270 7270 7270 7270 0
214 20250314 154800 314115735 7270 7270 7270 7270 0
215 20250314 154700 314115735 7270 7270 7270 7270 0
216 20250314 154600 314115735 7270 7270 7270 7270 0
217 20250314 154500 314115735 7270 7270 7270 7270 0
218 20250314 154400 314115735 7270 7270 7270 7270 0
219 20250314 154300 314115735 7270 7270 7270 7270 0
220 20250314 154200 314115735 7270 7270 7270 7270 0
221 20250314 154100 314115735 7270 7270 7270 7270 0
222 20250314 154000 314115735 7270 7270 7270 7270 0
223 20250314 153900 314115735 7270 7270 7270 7270 0
224 20250314 153800 314115735 7270 7270 7270 7270 0
225 20250314 153700 314115735 7270 7270 7270 7270 0
226 20250314 153600 314115735 7270 7270 7270 7270 0
227 20250314 153500 314115735 7270 7270 7270 7270 0
228 20250314 153400 314115735 7270 7270 7270 7270 0
229 20250314 153300 314115735 7270 7270 7270 7270 0
230 20250314 153200 314115735 7270 7270 7270 7270 0
231 20250314 153100 314115735 7270 7270 7270 7270 0
232 20250314 153000 314115735 7270 7270 7270 7270 1101
233 20250314 152900 306111465 7250 7250 7250 7250 0
234 20250314 152800 306111465 7250 7250 7250 7250 0
235 20250314 152700 306111465 7250 7250 7250 7250 0
236 20250314 152600 306111465 7250 7250 7250 7250 0
237 20250314 152500 306111465 7250 7250 7250 7250 0
238 20250314 152400 306111465 7250 7250 7250 7250 0
239 20250314 152300 306111465 7250 7250 7250 7250 0
240 20250314 152200 306111465 7250 7250 7250 7250 0
241 20250314 152100 306111465 7250 7250 7250 7250 0
242 20250314 152000 306111465 7250 7250 7250 7250 0
243 20250314 151900 306111465 7250 7260 7260 7250 43
244 20250314 151800 305799695 7260 7260 7260 7260 28
245 20250314 151700 305596415 7260 7260 7260 7260 58
246 20250314 151600 305175335 7260 7260 7260 7260 0
247 20250314 151500 305175335 7260 7260 7260 7260 55
248 20250314 151400 304776035 7260 7260 7260 7260 374
249 20250314 151300 302060795 7270 7270 7270 7270 0
250 20250314 151200 302060795 7270 7270 7270 7270 7
251 20250314 151100 302009905 7270 7270 7270 7270 3
252 20250314 151000 301988095 7260 7260 7260 7260 50
253 20250314 150900 301625095 7260 7270 7270 7260 264
254 20250314 150800 299707815 7270 7270 7270 7270 3
255 20250314 150700 299686005 7270 7270 7270 7270 0
256 20250314 150600 299686005 7270 7270 7270 7270 4
257 20250314 150500 299656925 7260 7260 7260 7260 0
258 20250314 150400 299656925 7260 7270 7270 7260 604
259 20250314 150300 295271645 7270 7270 7270 7270 2
260 20250314 150200 295257105 7270 7270 7270 7270 2
261 20250314 150100 295242565 7270 7270 7270 7270 1
262 20250314 150000 295235295 7270 7270 7270 7270 5
263 20250314 145900 295198945 7260 7260 7260 7260 0
264 20250314 145800 295198945 7260 7260 7260 7260 0
265 20250314 145700 295198945 7260 7260 7260 7260 123
266 20250314 145600 294305965 7270 7270 7270 7270 4759
267 20250314 145500 259708035 7260 7260 7260 7260 0
268 20250314 145400 259708035 7260 7260 7260 7260 0
269 20250314 145300 259708035 7260 7270 7270 7260 408
270 20250314 145200 256744055 7270 7260 7270 7260 260
271 20250314 145100 254854625 7250 7250 7250 7250 340
272 20250314 145000 252389625 7260 7260 7260 7260 0
273 20250314 144900 252389625 7260 7260 7260 7260 0
274 20250314 144800 252389625 7260 7260 7260 7260 0
275 20250314 144700 252389625 7260 7260 7260 7260 166
276 20250314 144600 251184465 7260 7260 7260 7260 0
277 20250314 144500 251184465 7260 7260 7260 7260 0
278 20250314 144400 251184465 7260 7260 7260 7260 46
279 20250314 144300 250850505 7260 7260 7260 7260 1
280 20250314 144200 250843245 7260 7260 7260 7260 0
281 20250314 144100 250843245 7260 7260 7260 7260 0
282 20250314 144000 250843245 7260 7260 7260 7260 0
283 20250314 143900 250843245 7260 7260 7260 7260 0
284 20250314 143800 250843245 7260 7260 7260 7260 0
285 20250314 143700 250843245 7260 7260 7260 7260 0
286 20250314 143600 250843245 7260 7260 7260 7260 1
287 20250314 143500 250835985 7260 7260 7260 7260 0
288 20250314 143400 250835985 7260 7260 7260 7260 130
289 20250314 143300 249892185 7260 7260 7260 7260 0
290 20250314 143200 249892185 7260 7260 7260 7260 2
291 20250314 143100 249877665 7260 7260 7260 7260 2
292 20250314 143000 249863145 7260 7260 7260 7260 2
293 20250314 142900 249848625 7260 7260 7260 7260 0
294 20250314 142800 249848625 7260 7260 7260 7260 0
295 20250314 142700 249848625 7260 7260 7260 7260 0
296 20250314 142600 249848625 7260 7260 7260 7260 0
297 20250314 142500 249848625 7260 7260 7260 7260 30
298 20250314 142400 249630825 7260 7260 7260 7260 0
299 20250314 142300 249630825 7260 7260 7260 7260 0
300 20250314 142200 249630825 7260 7260 7260 7260 18
301 20250314 142100 249500145 7260 7260 7260 7260 0
302 20250314 142000 249500145 7260 7260 7260 7260 0
303 20250314 141900 249500145 7260 7260 7260 7260 100
304 20250314 141800 248774145 7260 7260 7260 7260 17
305 20250314 141700 248650725 7270 7270 7270 7270 100
306 20250314 141600 247923725 7270 7270 7270 7270 0
307 20250314 141500 247923725 7270 7270 7270 7270 112
308 20250314 141400 247109485 7270 7270 7270 7270 0
309 20250314 141300 247109485 7270 7270 7270 7270 0
310 20250314 141200 247109485 7270 7270 7270 7270 54
311 20250314 141100 246716905 7270 7270 7270 7270 0
312 20250314 141000 246716905 7270 7270 7270 7270 0
313 20250314 140900 246716905 7270 7270 7270 7270 201
314 20250314 140800 245255635 7270 7270 7270 7270 324
315 20250314 140700 242900155 7270 7270 7270 7270 380
316 20250314 140600 240137555 7270 7270 7270 7270 0
317 20250314 140500 240137555 7270 7270 7270 7270 0
318 20250314 140400 240137555 7270 7270 7270 7270 0
319 20250314 140300 240137555 7270 7270 7270 7270 0
320 20250314 140200 240137555 7270 7270 7270 7270 20
321 20250314 140100 239992155 7270 7270 7270 7270 1
322 20250314 140000 239984885 7270 7270 7270 7270 100
323 20250314 135900 239257885 7270 7270 7270 7270 0
324 20250314 135800 239257885 7270 7260 7270 7260 100
325 20250314 135700 238531405 7260 7260 7260 7260 1
326 20250314 135600 238524145 7260 7260 7260 7260 1153
327 20250314 135500 230153365 7270 7270 7270 7270 2
328 20250314 135400 230138825 7270 7270 7270 7270 0
329 20250314 135300 230138825 7270 7270 7270 7270 0
330 20250314 135200 230138825 7270 7270 7270 7270 0
331 20250314 135100 230138825 7270 7270 7270 7270 0
332 20250314 135000 230138825 7270 7270 7270 7270 69
333 20250314 134900 229637195 7270 7270 7270 7270 0
334 20250314 134800 229637195 7270 7270 7270 7270 0
335 20250314 134700 229637195 7270 7270 7270 7270 251
336 20250314 134600 227812425 7270 7270 7270 7270 60
337 20250314 134500 227376225 7270 7270 7270 7270 0
338 20250314 134400 227376225 7270 7270 7270 7270 0
339 20250314 134300 227376225 7270 7270 7270 7270 0
340 20250314 134200 227376225 7270 7270 7270 7270 0
341 20250314 134100 227376225 7270 7270 7270 7270 140
342 20250314 134000 226358425 7270 7270 7270 7270 0
343 20250314 133900 226358425 7270 7270 7270 7270 0
344 20250314 133800 226358425 7270 7270 7270 7270 0
345 20250314 133700 226358425 7270 7270 7270 7270 5
346 20250314 133600 226322075 7280 7270 7280 7270 204
347 20250314 133500 224838885 7280 7280 7280 7280 0
348 20250314 133400 224838885 7280 7280 7280 7280 10
349 20250314 133300 224766085 7280 7280 7280 7280 1
350 20250314 133200 224758805 7280 7280 7280 7280 0
351 20250314 133100 224758805 7280 7280 7280 7280 0
352 20250314 133000 224758805 7280 7280 7280 7280 0
353 20250314 132900 224758805 7280 7280 7280 7280 0
354 20250314 132800 224758805 7280 7280 7280 7280 0
355 20250314 132700 224758805 7280 7280 7280 7280 0
356 20250314 132600 224758805 7280 7280 7280 7280 0
357 20250314 132500 224758805 7280 7280 7280 7280 0
358 20250314 132400 224758805 7280 7280 7280 7280 0
359 20250314 132300 224758805 7280 7280 7280 7280 0
360 20250314 132200 224758805 7280 7280 7280 7280 0
361 20250314 132100 224758805 7280 7280 7280 7280 0
362 20250314 132000 224758805 7280 7280 7280 7280 0
363 20250314 131900 224758805 7280 7280 7280 7280 0
364 20250314 131800 224758805 7280 7280 7280 7280 0
365 20250314 131700 224758805 7280 7280 7280 7280 0
366 20250314 131600 224758805 7280 7280 7280 7280 0
367 20250314 131500 224758805 7280 7280 7280 7280 0
368 20250314 131400 224758805 7280 7280 7280 7280 62
369 20250314 131300 224307445 7280 7280 7280 7280 0
370 20250314 131200 224307445 7280 7280 7280 7280 0
371 20250314 131100 224307445 7280 7280 7280 7280 0
372 20250314 131000 224307445 7280 7270 7280 7270 1020
373 20250314 130900 216891845 7270 7270 7270 7270 0
374 20250314 130800 216891845 7270 7270 7270 7270 0
375 20250314 130700 216891845 7270 7270 7270 7270 0
376 20250314 130600 216891845 7270 7270 7270 7270 0
377 20250314 130500 216891845 7270 7270 7270 7270 0
378 20250314 130400 216891845 7270 7270 7270 7270 70
379 20250314 130300 216382945 7270 7275 7275 7270 30
380 20250314 130200 216164820 7280 7280 7280 7280 1
381 20250314 130100 216157540 7280 7280 7280 7280 0
382 20250314 130000 216157540 7280 7280 7280 7280 0
383 20250314 125900 216157540 7280 7280 7280 7280 0
384 20250314 125800 216157540 7280 7280 7280 7280 30
385 20250314 125700 215939140 7280 7280 7280 7280 0
386 20250314 125600 215939140 7280 7280 7280 7280 0
387 20250314 125500 215939140 7280 7280 7280 7280 0
388 20250314 125400 215939140 7280 7280 7280 7280 0
389 20250314 125300 215939140 7280 7280 7280 7280 5
390 20250314 125200 215902740 7280 7280 7280 7280 0
391 20250314 125100 215902740 7280 7280 7280 7280 0
392 20250314 125000 215902740 7280 7280 7280 7280 0
393 20250314 124900 215902740 7280 7280 7280 7280 0
394 20250314 124800 215902740 7280 7280 7280 7280 0
395 20250314 124700 215902740 7280 7280 7280 7280 119
396 20250314 124600 215036420 7280 7280 7280 7280 41
397 20250314 124500 214737940 7280 7280 7280 7280 0
398 20250314 124400 214737940 7280 7280 7280 7280 0
399 20250314 124300 214737940 7280 7280 7280 7280 0
400 20250314 124200 214737940 7280 7280 7280 7280 0
401 20250314 124100 214737940 7280 7280 7280 7280 0
402 20250314 124000 214737940 7280 7280 7280 7280 50
403 20250314 123900 214373940 7280 7280 7280 7280 1
404 20250314 123800 214366660 7270 7270 7270 7270 0
405 20250314 123700 214366660 7270 7270 7270 7270 0
406 20250314 123600 214366660 7270 7270 7270 7270 0
407 20250314 123500 214366660 7270 7270 7270 7270 0
408 20250314 123400 214366660 7270 7270 7270 7270 0
409 20250314 123300 214366660 7270 7270 7270 7270 0
410 20250314 123200 214366660 7270 7270 7270 7270 0
411 20250314 123100 214366660 7270 7270 7270 7270 0
412 20250314 123000 214366660 7270 7270 7270 7270 0
413 20250314 122900 214366660 7270 7270 7270 7270 0
414 20250314 122800 214366660 7270 7270 7270 7270 3
415 20250314 122700 214344850 7280 7280 7280 7280 0
416 20250314 122600 214344850 7280 7280 7280 7280 0
417 20250314 122500 214344850 7280 7280 7280 7280 0
418 20250314 122400 214344850 7280 7280 7280 7280 0
419 20250314 122300 214344850 7280 7280 7280 7280 300
420 20250314 122200 212160850 7280 7280 7280 7280 30
421 20250314 122100 211942450 7280 7280 7280 7280 71
422 20250314 122000 211425570 7280 7280 7280 7280 200
423 20250314 121900 209969570 7270 7270 7270 7270 100
424 20250314 121800 209242570 7280 7280 7280 7280 41
425 20250314 121700 208944090 7270 7270 7270 7270 0
426 20250314 121600 208944090 7270 7270 7270 7270 0
427 20250314 121500 208944090 7270 7270 7270 7270 0
428 20250314 121400 208944090 7270 7270 7270 7270 0
429 20250314 121300 208944090 7270 7270 7270 7270 0
430 20250314 121200 208944090 7270 7270 7270 7270 0
431 20250314 121100 208944090 7270 7270 7270 7270 1
432 20250314 121000 208936820 7270 7270 7270 7270 0
433 20250314 120900 208936820 7270 7270 7270 7270 360
434 20250314 120800 206319620 7270 7270 7270 7270 20
435 20250314 120700 206174220 7270 7270 7270 7270 0
436 20250314 120600 206174220 7270 7270 7270 7270 0
437 20250314 120500 206174220 7270 7270 7270 7270 313
438 20250314 120400 203898710 7280 7280 7280 7280 0
439 20250314 120300 203898710 7280 7280 7280 7280 1044
440 20250314 120200 196298390 7290 7290 7290 7290 6
441 20250314 120100 196254650 7280 7280 7280 7280 1089
442 20250314 120000 188326730 7270 7270 7270 7270 0
443 20250314 115900 188326730 7270 7270 7270 7270 0
444 20250314 115800 188326730 7270 7270 7270 7270 1
445 20250314 115700 188319460 7280 7280 7280 7280 0
446 20250314 115600 188319460 7280 7280 7280 7280 0
447 20250314 115500 188319460 7280 7280 7280 7280 0
448 20250314 115400 188319460 7280 7280 7280 7280 0
449 20250314 115300 188319460 7280 7280 7280 7280 0
450 20250314 115200 188319460 7280 7280 7280 7280 0
451 20250314 115100 188319460 7280 7280 7280 7280 0
452 20250314 115000 188319460 7280 7280 7280 7280 0
453 20250314 114900 188319460 7280 7280 7280 7280 0
454 20250314 114800 188319460 7280 7280 7280 7280 0
455 20250314 114700 188319460 7280 7280 7280 7280 0
456 20250314 114600 188319460 7280 7280 7280 7280 0
457 20250314 114500 188319460 7280 7280 7280 7280 0
458 20250314 114400 188319460 7280 7280 7280 7280 0
459 20250314 114300 188319460 7280 7280 7280 7280 0
460 20250314 114200 188319460 7280 7280 7280 7280 0
461 20250314 114100 188319460 7280 7280 7280 7280 0
462 20250314 114000 188319460 7280 7280 7280 7280 0
463 20250314 113900 188319460 7280 7280 7280 7280 0
464 20250314 113800 188319460 7280 7280 7280 7280 0
465 20250314 113700 188319460 7280 7280 7280 7280 0
466 20250314 113600 188319460 7280 7280 7280 7280 0
467 20250314 113500 188319460 7280 7280 7280 7280 0
468 20250314 113400 188319460 7280 7280 7280 7280 1
469 20250314 113300 188312180 7270 7270 7270 7270 1
470 20250314 113200 188304910 7270 7270 7270 7270 0
471 20250314 113100 188304910 7270 7270 7270 7270 0
472 20250314 113000 188304910 7270 7270 7270 7270 0
473 20250314 112900 188304910 7270 7270 7270 7270 0
474 20250314 112800 188304910 7270 7270 7270 7270 50
475 20250314 112700 187941410 7270 7270 7270 7270 0
476 20250314 112600 187941410 7270 7270 7270 7270 425
477 20250314 112500 184851660 7270 7270 7270 7270 1
478 20250314 112400 184844390 7270 7270 7270 7270 3
479 20250314 112300 184822580 7260 7260 7260 7260 0
480 20250314 112200 184822580 7260 7260 7260 7260 0
481 20250314 112100 184822580 7260 7260 7260 7260 0
482 20250314 112000 184822580 7260 7260 7260 7260 0
483 20250314 111900 184822580 7260 7260 7260 7260 0
484 20250314 111800 184822580 7260 7260 7260 7260 0
485 20250314 111700 184822580 7260 7260 7260 7260 0
486 20250314 111600 184822580 7260 7260 7270 7220 2004
487 20250314 111500 170321810 7260 7260 7260 7260 0
488 20250314 111400 170321810 7260 7260 7260 7260 0
489 20250314 111300 170321810 7260 7295 7295 7210 10799
490 20250314 111200 92114840 7300 7290 7300 7290 793
491 20250314 111100 86333810 7290 7290 7290 7290 1
492 20250314 111000 86326520 7290 7290 7290 7290 0
493 20250314 110900 86326520 7290 7290 7290 7290 0
494 20250314 110800 86326520 7290 7290 7290 7290 0
495 20250314 110700 86326520 7290 7290 7290 7290 0
496 20250314 110600 86326520 7290 7290 7290 7290 0
497 20250314 110500 86326520 7290 7290 7290 7290 0
498 20250314 110400 86326520 7290 7290 7290 7290 0
499 20250314 110300 86326520 7290 7290 7290 7290 0
500 20250314 110200 86326520 7290 7290 7290 7290 0
501 20250314 110100 86326520 7290 7290 7290 7290 1
502 20250314 110000 86319230 7290 7290 7290 7290 0
503 20250314 105900 86319230 7290 7290 7290 7290 1
504 20250314 105800 86311940 7290 7290 7290 7290 0
505 20250314 105700 86311940 7290 7290 7290 7290 0
506 20250314 105600 86311940 7290 7290 7290 7290 0
507 20250314 105500 86311940 7290 7290 7290 7290 0
508 20250314 105400 86311940 7290 7290 7290 7290 0
509 20250314 105300 86311940 7290 7290 7290 7290 0
510 20250314 105200 86311940 7290 7290 7290 7290 684
511 20250314 105100 81325580 7290 7290 7290 7290 0
512 20250314 105000 81325580 7290 7290 7290 7290 0
513 20250314 104900 81325580 7290 7290 7290 7290 0
514 20250314 104800 81325580 7290 7290 7290 7290 0
515 20250314 104700 81325580 7290 7290 7290 7290 680
516 20250314 104600 76368380 7300 7300 7300 7300 0
517 20250314 104500 76368380 7300 7300 7300 7300 0
518 20250314 104400 76368380 7300 7300 7300 7300 5
519 20250314 104300 76331880 7290 7290 7290 7290 1
520 20250314 104200 76324590 7300 7300 7300 7300 0
521 20250314 104100 76324590 7300 7300 7300 7300 0
522 20250314 104000 76324590 7300 7300 7300 7300 50
523 20250314 103900 75959590 7300 7300 7300 7300 0
524 20250314 103800 75959590 7300 7300 7300 7300 0
525 20250314 103700 75959590 7300 7300 7300 7300 0
526 20250314 103600 75959590 7300 7300 7300 7300 30
527 20250314 103500 75740590 7300 7300 7300 7300 0
528 20250314 103400 75740590 7300 7300 7300 7300 5
529 20250314 103300 75704090 7300 7300 7300 7300 0
530 20250314 103200 75704090 7300 7300 7300 7300 0
531 20250314 103100 75704090 7300 7300 7300 7300 0
532 20250314 103000 75704090 7300 7300 7300 7300 0
533 20250314 102900 75704090 7300 7300 7300 7300 0
534 20250314 102800 75704090 7300 7300 7300 7300 771
535 20250314 102700 70075790 7310 7310 7310 7310 0
536 20250314 102600 70075790 7310 7300 7310 7300 1317
537 20250314 102500 60461420 7290 7290 7290 7290 0
538 20250314 102400 60461420 7290 7290 7290 7290 0
539 20250314 102300 60461420 7290 7290 7290 7280 95
540 20250314 102200 59769570 7290 7290 7290 7290 0
541 20250314 102100 59769570 7290 7290 7290 7290 0
542 20250314 102000 59769570 7290 7300 7300 7290 6
543 20250314 101900 59725820 7300 7300 7300 7300 0
544 20250314 101800 59725820 7300 7300 7300 7300 0
545 20250314 101700 59725820 7300 7300 7300 7300 0
546 20250314 101600 59725820 7300 7300 7300 7300 0
547 20250314 101500 59725820 7300 7300 7300 7300 1
548 20250314 101400 59718520 7300 7300 7300 7300 0
549 20250314 101300 59718520 7300 7300 7300 7300 0
550 20250314 101200 59718520 7300 7300 7300 7300 0
551 20250314 101100 59718520 7300 7300 7300 7300 0
552 20250314 101000 59718520 7300 7300 7300 7300 30
553 20250314 100900 59499520 7300 7300 7300 7300 0
554 20250314 100800 59499520 7300 7300 7300 7300 1
555 20250314 100700 59492220 7290 7290 7290 7290 250
556 20250314 100600 57669720 7290 7290 7290 7290 0
557 20250314 100500 57669720 7290 7290 7290 7290 0
558 20250314 100400 57669720 7290 7290 7290 7290 3
559 20250314 100300 57647850 7290 7290 7290 7290 0
560 20250314 100200 57647850 7290 7290 7290 7290 1
561 20250314 100100 57640560 7290 7290 7290 7290 0
562 20250314 100000 57640560 7290 7290 7290 7290 0
563 20250314 095900 57640560 7290 7290 7290 7290 0
564 20250314 095800 57640560 7290 7290 7290 7290 0
565 20250314 095700 57640560 7290 7290 7290 7290 1000
566 20250314 095600 50350560 7290 7290 7290 7290 0
567 20250314 095500 50350560 7290 7290 7290 7290 0
568 20250314 095400 50350560 7290 7290 7290 7290 0
569 20250314 095300 50350560 7290 7290 7290 7290 10
570 20250314 095200 50277660 7290 7290 7290 7290 0
571 20250314 095100 50277660 7290 7290 7290 7290 0
572 20250314 095000 50277660 7290 7280 7290 7280 364
573 20250314 094900 47624350 7280 7280 7280 7280 0
574 20250314 094800 47624350 7280 7280 7280 7280 0
575 20250314 094700 47624350 7280 7280 7280 7280 10
576 20250314 094600 47551550 7280 7280 7280 7280 23
577 20250314 094500 47384110 7280 7280 7280 7280 518
578 20250314 094400 43613070 7280 7270 7280 7270 16
579 20250314 094300 43496730 7280 7280 7280 7280 0
580 20250314 094200 43496730 7280 7280 7280 7280 100
581 20250314 094100 42768730 7270 7270 7270 7270 14
582 20250314 094000 42666950 7280 7280 7280 7280 1
583 20250314 093900 42659670 7280 7280 7280 7280 0
584 20250314 093800 42659670 7280 7280 7280 7280 356
585 20250314 093700 40067990 7280 7280 7280 7280 0
586 20250314 093600 40067990 7280 7280 7280 7280 645
587 20250314 093500 35372390 7280 7280 7280 7280 100
588 20250314 093400 34644390 7280 7280 7280 7280 1000
589 20250314 093300 27364390 7280 7280 7280 7280 10
590 20250314 093200 27291590 7280 7280 7280 7280 13
591 20250314 093100 27196950 7280 7280 7280 7280 0
592 20250314 093000 27196950 7280 7280 7280 7280 4
593 20250314 092900 27167830 7270 7270 7270 7270 0
594 20250314 092800 27167830 7270 7270 7270 7270 0
595 20250314 092700 27167830 7270 7270 7270 7270 0
596 20250314 092600 27167830 7270 7280 7280 7270 928
597 20250314 092500 20415990 7280 7280 7280 7280 0
598 20250314 092400 20415990 7280 7280 7280 7280 100
599 20250314 092300 19687990 7290 7290 7290 7290 0
600 20250314 092200 19687990 7290 7290 7290 7290 1
601 20250314 092100 19680700 7280 7280 7280 7280 0
602 20250314 092000 19680700 7280 7280 7280 7280 0
603 20250314 091900 19680700 7280 7280 7280 7280 0
604 20250314 091800 19680700 7280 7280 7280 7280 200
605 20250314 091700 18224700 7280 7280 7280 7280 201
606 20250314 091600 16761420 7280 7280 7280 7280 0
607 20250314 091500 16761420 7280 7280 7280 7280 1
608 20250314 091400 16754140 7290 7280 7290 7280 1409
609 20250314 091300 6488220 7280 7280 7280 7280 22
610 20250314 091200 6328060 7270 7270 7270 7270 0
611 20250314 091100 6328060 7270 7270 7270 7270 26
612 20250314 091000 6139040 7270 7270 7270 7270 24
613 20250314 090900 5964560 7250 7260 7260 7250 100
614 20250314 090800 5239060 7250 7260 7260 7250 68
615 20250314 090700 4745650 7250 7260 7260 7250 150
616 20250314 090600 3657610 7250 7250 7250 7250 0
617 20250314 090500 3657610 7250 7250 7250 7250 220
618 20250314 090400 2062610 7250 7250 7250 7250 0
619 20250314 090300 2062610 7250 7260 7260 7250 166
620 20250314 090200 859040 7280 7280 7280 7280 0
621 20250314 090100 859040 7280 7280 7280 7280 0
622 20250314 090000 859040 7280 7280 7280 7280 118