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

624
036220/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192200,392916310,13990,13990,13990,13990,815
20250314,192100,392916310,13990,13990,13990,13990,0
20250314,192000,392916310,13990,13990,13990,13990,0
20250314,191900,392916310,13990,13990,13990,13990,0
20250314,191800,392916310,13990,13990,13990,13990,0
20250314,191700,392916310,13990,13990,13990,13990,0
20250314,191600,392916310,13990,13990,13990,13990,0
20250314,191500,392916310,13990,13990,13990,13990,0
20250314,191400,392916310,13990,13990,13990,13990,0
20250314,191300,392916310,13990,13990,13990,13990,0
20250314,191200,392916310,13990,13990,13990,13990,0
20250314,191100,392916310,13990,13990,13990,13990,0
20250314,191000,392916310,13990,13990,13990,13990,0
20250314,190900,392916310,13990,13990,13990,13990,0
20250314,190800,392916310,13990,13990,13990,13990,0
20250314,190700,392916310,13990,13990,13990,13990,0
20250314,190600,392916310,13990,13990,13990,13990,0
20250314,190500,392916310,13990,13990,13990,13990,0
20250314,190400,392916310,13990,13990,13990,13990,0
20250314,190300,392916310,13990,13990,13990,13990,0
20250314,190200,392916310,13990,13990,13990,13990,0
20250314,190100,392916310,13990,13990,13990,13990,0
20250314,190000,392916310,13990,13990,13990,13990,0
20250314,185900,392916310,13990,13990,13990,13990,0
20250314,185800,392916310,13990,13990,13990,13990,0
20250314,185700,392916310,13990,13990,13990,13990,0
20250314,185600,392916310,13990,13990,13990,13990,0
20250314,185500,392916310,13990,13990,13990,13990,0
20250314,185400,392916310,13990,13990,13990,13990,0
20250314,185300,392916310,13990,13990,13990,13990,0
20250314,185200,392916310,13990,13990,13990,13990,815
20250314,185100,392916310,13990,13990,13990,13990,0
20250314,185000,392916310,13990,13990,13990,13990,0
20250314,184900,392916310,13990,13990,13990,13990,0
20250314,184800,392916310,13990,13990,13990,13990,0
20250314,184700,392916310,13990,13990,13990,13990,0
20250314,184600,392916310,13990,13990,13990,13990,0
20250314,184500,392916310,13990,13990,13990,13990,0
20250314,184400,392916310,13990,13990,13990,13990,0
20250314,184300,392916310,13990,13990,13990,13990,0
20250314,184200,392916310,13990,13990,13990,13990,0
20250314,184100,392916310,13990,13990,13990,13990,0
20250314,184000,392916310,13990,13990,13990,13990,0
20250314,183900,392916310,13990,13990,13990,13990,0
20250314,183800,392916310,13990,13990,13990,13990,0
20250314,183700,392916310,13990,13990,13990,13990,0
20250314,183600,392916310,13990,13990,13990,13990,0
20250314,183500,392916310,13990,13990,13990,13990,0
20250314,183400,392916310,13990,13990,13990,13990,0
20250314,183300,392916310,13990,13990,13990,13990,0
20250314,183200,392916310,13990,13990,13990,13990,0
20250314,183100,392916310,13990,13990,13990,13990,0
20250314,183000,392916310,13990,13990,13990,13990,0
20250314,182900,392916310,13990,13990,13990,13990,0
20250314,182800,392916310,13990,13990,13990,13990,0
20250314,182700,392916310,13990,13990,13990,13990,0
20250314,182600,392916310,13990,13990,13990,13990,0
20250314,182500,392916310,13990,13990,13990,13990,0
20250314,182400,392916310,13990,13990,13990,13990,0
20250314,182300,392916310,13990,13990,13990,13990,0
20250314,182200,392916310,13990,13990,13990,13990,815
20250314,182100,392916310,13990,13990,13990,13990,0
20250314,182000,392916310,13990,13990,13990,13990,0
20250314,181900,392916310,13990,13990,13990,13990,0
20250314,181800,392916310,13990,13990,13990,13990,0
20250314,181700,392916310,13990,13990,13990,13990,0
20250314,181600,392916310,13990,13990,13990,13990,0
20250314,181500,392916310,13990,13990,13990,13990,0
20250314,181400,392916310,13990,13990,13990,13990,0
20250314,181300,392916310,13990,13990,13990,13990,0
20250314,181200,392916310,13990,13990,13990,13990,0
20250314,181100,392916310,13990,13990,13990,13990,0
20250314,181000,392916310,13990,13990,13990,13990,0
20250314,180900,392916310,13990,13990,13990,13990,0
20250314,180800,392916310,13990,13990,13990,13990,0
20250314,180700,392916310,13990,13990,13990,13990,0
20250314,180600,392916310,13990,13990,13990,13990,0
20250314,180500,392916310,13990,13990,13990,13990,0
20250314,180400,392916310,13990,13990,13990,13990,0
20250314,180300,392916310,13990,13990,13990,13990,0
20250314,180200,392916310,13990,13990,13990,13990,0
20250314,180100,392916310,13990,13990,13990,13990,0
20250314,180000,392916310,13990,13990,13990,13990,0
20250314,175900,392916310,13990,13990,13990,13990,0
20250314,175800,392916310,13990,13990,13990,13990,0
20250314,175700,392916310,13990,13990,13990,13990,0
20250314,175600,392916310,13990,13990,13990,13990,0
20250314,175500,392916310,13990,13990,13990,13990,0
20250314,175400,392916310,13990,13990,13990,13990,0
20250314,175300,392916310,13990,13990,13990,13990,0
20250314,175200,392916310,13990,13990,13990,13990,815
20250314,175100,392916310,13990,13990,13990,13990,0
20250314,175000,392916310,13990,13990,13990,13990,0
20250314,174900,392916310,13990,13990,13990,13990,0
20250314,174800,392916310,13990,13990,13990,13990,0
20250314,174700,392916310,13990,13990,13990,13990,0
20250314,174600,392916310,13990,13990,13990,13990,0
20250314,174500,392916310,13990,13990,13990,13990,0
20250314,174400,392916310,13990,13990,13990,13990,0
20250314,174300,392916310,13990,13990,13990,13990,0
20250314,174200,392916310,13990,13990,13990,13990,0
20250314,174100,392916310,13990,13990,13990,13990,0
20250314,174000,392916310,13990,13990,13990,13990,0
20250314,173900,392916310,13990,13990,13990,13990,0
20250314,173800,392916310,13990,13990,13990,13990,0
20250314,173700,392916310,13990,13990,13990,13990,0
20250314,173600,392916310,13990,13990,13990,13990,0
20250314,173500,392916310,13990,13990,13990,13990,0
20250314,173400,392916310,13990,13990,13990,13990,0
20250314,173300,392916310,13990,13990,13990,13990,0
20250314,173200,392916310,13990,13990,13990,13990,0
20250314,173100,392916310,13990,13990,13990,13990,0
20250314,173000,392916310,13990,13990,13990,13990,0
20250314,172900,392916310,13990,13990,13990,13990,0
20250314,172800,392916310,13990,13990,13990,13990,0
20250314,172700,392916310,13990,13990,13990,13990,0
20250314,172600,392916310,13990,13990,13990,13990,0
20250314,172500,392916310,13990,13990,13990,13990,0
20250314,172400,392916310,13990,13990,13990,13990,0
20250314,172300,392916310,13990,13990,13990,13990,0
20250314,172200,392916310,13990,13990,13990,13990,815
20250314,172100,392916310,13990,13990,13990,13990,0
20250314,172000,392916310,13990,13990,13990,13990,0
20250314,171900,392916310,13990,13990,13990,13990,0
20250314,171800,392916310,13990,13990,13990,13990,0
20250314,171700,392916310,13990,13990,13990,13990,0
20250314,171600,392916310,13990,13990,13990,13990,0
20250314,171500,392916310,13990,13990,13990,13990,0
20250314,171400,392916310,13990,13990,13990,13990,0
20250314,171300,392916310,13990,13990,13990,13990,0
20250314,171200,392916310,13990,13990,13990,13990,0
20250314,171100,392916310,13990,13990,13990,13990,0
20250314,171000,392916310,13990,13990,13990,13990,0
20250314,170900,392916310,13990,13990,13990,13990,0
20250314,170800,392916310,13990,13990,13990,13990,0
20250314,170700,392916310,13990,13990,13990,13990,0
20250314,170600,392916310,13990,13990,13990,13990,0
20250314,170500,392916310,13990,13990,13990,13990,0
20250314,170400,392916310,13990,13990,13990,13990,0
20250314,170300,392916310,13990,13990,13990,13990,0
20250314,170200,392916310,13990,13990,13990,13990,0
20250314,170100,392916310,13990,13990,13990,13990,0
20250314,170000,392916310,13990,13990,13990,13990,0
20250314,165900,392916310,13990,13990,13990,13990,0
20250314,165800,392916310,13990,13990,13990,13990,0
20250314,165700,392916310,13990,13990,13990,13990,0
20250314,165600,392916310,13990,13990,13990,13990,0
20250314,165500,392916310,13990,13990,13990,13990,0
20250314,165400,392916310,13990,13990,13990,13990,0
20250314,165300,392916310,13990,13990,13990,13990,0
20250314,165200,392916310,13990,13990,13990,13990,815
20250314,165100,392916310,13990,13990,13990,13990,0
20250314,165000,392916310,13990,13990,13990,13990,0
20250314,164900,392916310,13990,13990,13990,13990,0
20250314,164800,392916310,13990,13990,13990,13990,0
20250314,164700,392916310,13990,13990,13990,13990,0
20250314,164600,392916310,13990,13990,13990,13990,0
20250314,164500,392916310,13990,13990,13990,13990,0
20250314,164400,392916310,13990,13990,13990,13990,0
20250314,164300,392916310,13990,13990,13990,13990,0
20250314,164200,392916310,13990,13990,13990,13990,0
20250314,164100,392916310,13990,13990,13990,13990,0
20250314,164000,392916310,13990,13990,13990,13990,0
20250314,163900,392916310,13990,13990,13990,13990,0
20250314,163800,392916310,13990,13990,13990,13990,0
20250314,163700,392916310,13990,13990,13990,13990,0
20250314,163600,392916310,13990,13990,13990,13990,0
20250314,163500,392916310,13990,13990,13990,13990,0
20250314,163400,392916310,13990,13990,13990,13990,0
20250314,163300,392916310,13990,13990,13990,13990,0
20250314,163200,392916310,13990,13990,13990,13990,0
20250314,163100,392916310,13990,13990,13990,13990,0
20250314,163000,392916310,13990,13990,13990,13990,0
20250314,162900,392916310,13990,13990,13990,13990,0
20250314,162800,392916310,13990,13990,13990,13990,0
20250314,162700,392916310,13990,13990,13990,13990,0
20250314,162600,392916310,13990,13990,13990,13990,0
20250314,162500,392916310,13990,13990,13990,13990,0
20250314,162400,392916310,13990,13990,13990,13990,0
20250314,162300,392916310,13990,13990,13990,13990,0
20250314,162200,392916310,13990,13990,13990,13990,815
20250314,162100,392916310,13990,13990,13990,13990,0
20250314,162000,392916310,13990,13990,13990,13990,0
20250314,161900,392916310,13990,13990,13990,13990,0
20250314,161800,392916310,13990,13990,13990,13990,0
20250314,161700,392916310,13990,13990,13990,13990,0
20250314,161600,392916310,13990,13990,13990,13990,0
20250314,161500,392916310,13990,13990,13990,13990,0
20250314,161400,392916310,13990,13990,13990,13990,0
20250314,161300,392916310,13990,13990,13990,13990,0
20250314,161200,392916310,13990,13990,13990,13990,0
20250314,161100,392916310,13990,13990,13990,13990,0
20250314,161000,392916310,13990,13990,13990,13990,0
20250314,160900,392916310,13990,13990,13990,13990,0
20250314,160800,392916310,13990,13990,13990,13990,0
20250314,160700,392916310,13990,13990,13990,13990,0
20250314,160600,392916310,13990,13990,13990,13990,0
20250314,160500,392916310,13990,13990,13990,13990,0
20250314,160400,392916310,13990,13990,13990,13990,0
20250314,160300,392916310,13990,13990,13990,13990,0
20250314,160200,392916310,13990,13990,13990,13990,0
20250314,160100,392916310,13990,13990,13990,13990,0
20250314,160000,392916310,13990,13990,13990,13990,0
20250314,155900,392916310,13990,13990,13990,13990,0
20250314,155800,392916310,13990,13990,13990,13990,0
20250314,155700,392916310,13990,13990,13990,13990,0
20250314,155600,392916310,13990,13990,13990,13990,0
20250314,155500,392916310,13990,13990,13990,13990,0
20250314,155400,392916310,13990,13990,13990,13990,0
20250314,155300,392916310,13990,13990,13990,13990,0
20250314,155200,392916310,13990,13990,13990,13990,815
20250314,155100,392916310,13990,13990,13990,13990,0
20250314,155000,392916310,13990,13990,13990,13990,0
20250314,154900,392916310,13990,13990,13990,13990,0
20250314,154800,392916310,13990,13990,13990,13990,0
20250314,154700,392916310,13990,13990,13990,13990,0
20250314,154600,392916310,13990,13990,13990,13990,0
20250314,154500,392916310,13990,13990,13990,13990,0
20250314,154400,392916310,13990,13990,13990,13990,0
20250314,154300,392916310,13990,13990,13990,13990,0
20250314,154200,392916310,13990,13990,13990,13990,0
20250314,154100,392916310,13990,13990,13990,13990,0
20250314,154000,392916310,13990,13990,13990,13990,0
20250314,153900,392916310,13990,13990,13990,13990,0
20250314,153800,392916310,13990,13990,13990,13990,0
20250314,153700,392916310,13990,13990,13990,13990,0
20250314,153600,392916310,13990,13990,13990,13990,0
20250314,153500,392916310,13990,13990,13990,13990,0
20250314,153400,392916310,13990,13990,13990,13990,0
20250314,153300,392916310,13990,13990,13990,13990,0
20250314,153200,392916310,13990,13990,13990,13990,0
20250314,153100,392916310,13990,13990,13990,13990,0
20250314,153000,392916310,13990,13990,13990,13990,815
20250314,152900,381514460,13930,13930,13930,13930,0
20250314,152800,381514460,13930,13930,13930,13930,0
20250314,152700,381514460,13930,13930,13930,13930,0
20250314,152600,381514460,13930,13930,13930,13930,0
20250314,152500,381514460,13930,13930,13930,13930,0
20250314,152400,381514460,13930,13930,13930,13930,0
20250314,152300,381514460,13930,13930,13930,13930,0
20250314,152200,381514460,13930,13930,13930,13930,0
20250314,152100,381514460,13930,13930,13930,13930,0
20250314,152000,381514460,13930,13930,13930,13930,0
20250314,151900,381514460,13930,13930,13930,13930,0
20250314,151800,381514460,13930,13900,13930,13900,300
20250314,151700,377343140,13900,13900,13900,13900,0
20250314,151600,377343140,13900,13900,13900,13900,621
20250314,151500,368711240,13890,13890,13890,13890,1784
20250314,151400,343931480,13880,13880,13880,13880,33
20250314,151300,343473440,13880,13880,13880,13880,0
20250314,151200,343473440,13880,13880,13880,13880,0
20250314,151100,343473440,13880,13880,13880,13880,0
20250314,151000,343473440,13880,13880,13880,13880,1
20250314,150900,343459560,13880,13880,13880,13880,62
20250314,150800,342599000,13900,13900,13900,13900,0
20250314,150700,342599000,13900,13900,13900,13900,1
20250314,150600,342585100,13900,13900,13900,13900,0
20250314,150500,342585100,13900,13900,13900,13900,0
20250314,150400,342585100,13900,13900,13900,13900,102
20250314,150300,341167300,13890,13900,13900,13890,13
20250314,150200,340986630,13890,13890,13890,13890,0
20250314,150100,340986630,13890,13880,13890,13880,423
20250314,150000,335112910,13880,13880,13880,13880,244
20250314,145900,331726190,13880,13880,13880,13880,11
20250314,145800,331573510,13880,13880,13880,13880,0
20250314,145700,331573510,13880,13880,13880,13880,2
20250314,145600,331545750,13880,13880,13880,13880,0
20250314,145500,331545750,13880,13880,13880,13880,0
20250314,145400,331545750,13880,13880,13880,13880,294
20250314,145300,327465030,13860,13880,13880,13860,85
20250314,145200,326285830,13860,13860,13860,13860,0
20250314,145100,326285830,13860,13870,13870,13860,166
20250314,145000,323983490,13880,13880,13880,13880,651
20250314,144900,314947610,13880,13880,13880,13880,0
20250314,144800,314947610,13880,13880,13880,13880,0
20250314,144700,314947610,13880,13880,13880,13880,0
20250314,144600,314947610,13880,13880,13880,13880,0
20250314,144500,314947610,13880,13880,13880,13880,0
20250314,144400,314947610,13880,13880,13880,13880,20
20250314,144300,314670010,13880,13880,13880,13880,1
20250314,144200,314656130,13870,13870,13870,13870,1
20250314,144100,314642260,13870,13880,13880,13870,100
20250314,144000,313254590,13880,13880,13880,13880,0
20250314,143900,313254590,13880,13880,13880,13880,0
20250314,143800,313254590,13880,13880,13880,13880,0
20250314,143700,313254590,13880,13880,13880,13880,0
20250314,143600,313254590,13880,13880,13880,13880,0
20250314,143500,313254590,13880,13880,13880,13870,184
20250314,143400,310701490,13880,13880,13880,13880,0
20250314,143300,310701490,13880,13880,13880,13880,31
20250314,143200,310271210,13880,13880,13880,13880,0
20250314,143100,310271210,13880,13880,13880,13880,0
20250314,143000,310271210,13880,13900,13900,13880,987
20250314,142900,296564610,13910,13900,13910,13900,68
20250314,142800,295619390,13910,13910,13910,13910,227
20250314,142700,292461820,13900,13900,13900,13900,0
20250314,142600,292461820,13900,13900,13900,13900,0
20250314,142500,292461820,13900,13900,13900,13900,762
20250314,142400,281870020,13910,13910,13910,13900,38
20250314,142300,281341640,13910,13910,13910,13910,0
20250314,142200,281341640,13910,13910,13910,13910,0
20250314,142100,281341640,13910,13910,13910,13910,4
20250314,142000,281286000,13910,13910,13910,13910,0
20250314,141900,281286000,13910,13910,13910,13910,0
20250314,141800,281286000,13910,13910,13910,13910,0
20250314,141700,281286000,13910,13880,13910,13880,71
20250314,141600,280299920,13910,13910,13910,13910,21
20250314,141500,280007810,13920,13920,13920,13920,0
20250314,141400,280007810,13920,13920,13920,13920,1
20250314,141300,279993890,13920,13920,13920,13920,5
20250314,141200,279924290,13920,13920,13920,13920,15
20250314,141100,279715490,13880,13880,13880,13880,0
20250314,141000,279715490,13880,13880,13880,13880,0
20250314,140900,279715490,13880,13880,13880,13880,0
20250314,140800,279715490,13880,13880,13880,13880,0
20250314,140700,279715490,13880,13880,13880,13880,0
20250314,140600,279715490,13880,13880,13880,13880,0
20250314,140500,279715490,13880,13880,13880,13880,100
20250314,140400,278327490,13900,13900,13900,13900,50
20250314,140300,277632490,13900,13900,13900,13900,0
20250314,140200,277632490,13900,13900,13900,13900,20
20250314,140100,277354490,13900,13900,13900,13900,572
20250314,140000,269403690,13900,13900,13900,13900,1543
20250314,135900,247955990,13900,13900,13900,13900,65
20250314,135800,247052490,13880,13880,13880,13880,0
20250314,135700,247052490,13880,13880,13880,13880,0
20250314,135600,247052490,13880,13880,13880,13880,0
20250314,135500,247052490,13880,13900,13900,13880,101
20250314,135400,245650230,13940,13940,13940,13940,0
20250314,135300,245650230,13940,13940,13940,13940,0
20250314,135200,245650230,13940,13940,13940,13940,0
20250314,135100,245650230,13940,13940,13940,13940,1
20250314,135000,245636290,13950,13950,13950,13950,0
20250314,134900,245636290,13950,13950,13950,13950,0
20250314,134800,245636290,13950,13950,13950,13950,0
20250314,134700,245636290,13950,13950,13950,13950,0
20250314,134600,245636290,13950,13950,13950,13950,0
20250314,134500,245636290,13950,13950,13950,13950,0
20250314,134400,245636290,13950,13950,13950,13950,200
20250314,134300,242846290,13960,13960,13960,13960,0
20250314,134200,242846290,13960,13960,13960,13960,0
20250314,134100,242846290,13960,13960,13960,13960,0
20250314,134000,242846290,13960,13960,13960,13960,0
20250314,133900,242846290,13960,13960,13960,13960,1
20250314,133800,242832330,13960,13960,13960,13960,0
20250314,133700,242832330,13960,13960,13960,13960,2
20250314,133600,242804410,13960,13960,13960,13960,0
20250314,133500,242804410,13960,13960,13960,13960,0
20250314,133400,242804410,13960,13960,13960,13960,0
20250314,133300,242804410,13960,13960,13960,13960,0
20250314,133200,242804410,13960,13960,13960,13960,100
20250314,133100,241408410,13880,13880,13880,13880,230
20250314,133000,238216010,13880,13910,13910,13880,1670
20250314,132900,215015070,13920,13920,13920,13920,0
20250314,132800,215015070,13920,13950,13950,13920,924
20250314,132700,202143060,13950,13950,13950,13950,0
20250314,132600,202143060,13950,13950,13950,13950,0
20250314,132500,202143060,13950,13950,13950,13950,0
20250314,132400,202143060,13950,13950,13950,13950,0
20250314,132300,202143060,13950,13950,13950,13950,78
20250314,132200,201054960,13950,13950,13950,13950,0
20250314,132100,201054960,13950,13950,13950,13950,2
20250314,132000,201027060,13960,13960,13960,13960,0
20250314,131900,201027060,13960,13960,13960,13960,0
20250314,131800,201027060,13960,13960,13960,13960,0
20250314,131700,201027060,13960,13960,13960,13960,0
20250314,131600,201027060,13960,13960,13960,13960,0
20250314,131500,201027060,13960,13960,13960,13960,0
20250314,131400,201027060,13960,13960,13960,13960,0
20250314,131300,201027060,13960,13960,13960,13960,0
20250314,131200,201027060,13960,13960,13960,13960,0
20250314,131100,201027060,13960,13960,13960,13960,0
20250314,131000,201027060,13960,13960,13960,13960,0
20250314,130900,201027060,13960,13960,13960,13960,0
20250314,130800,201027060,13960,13960,13960,13960,0
20250314,130700,201027060,13960,13960,13960,13960,227
20250314,130600,197858140,13970,13970,13970,13970,0
20250314,130500,197858140,13970,13970,13970,13970,0
20250314,130400,197858140,13970,13970,13970,13970,102
20250314,130300,196433200,13980,13980,13980,13980,62
20250314,130200,195566440,13970,13970,13970,13970,50
20250314,130100,194867940,13980,13980,13980,13980,5
20250314,130000,194798040,13980,13980,13980,13980,0
20250314,125900,194798040,13980,13980,13980,13980,12
20250314,125800,194630280,13980,13980,13980,13980,0
20250314,125700,194630280,13980,13980,13980,13980,3
20250314,125600,194588340,13920,13920,13920,13920,0
20250314,125500,194588340,13920,13970,13970,13920,550
20250314,125400,186926520,13970,13970,13970,13970,4
20250314,125300,186870640,13970,13970,13970,13970,6
20250314,125200,186786820,13970,13970,13970,13970,4
20250314,125100,186730940,13960,13960,13960,13960,0
20250314,125000,186730940,13960,13960,13960,13960,0
20250314,124900,186730940,13960,13960,13960,13960,0
20250314,124800,186730940,13960,13960,13960,13960,0
20250314,124700,186730940,13960,13960,13960,13960,0
20250314,124600,186730940,13960,13960,13960,13960,0
20250314,124500,186730940,13960,13960,13960,13960,0
20250314,124400,186730940,13960,13960,13960,13960,0
20250314,124300,186730940,13960,13960,13960,13960,0
20250314,124200,186730940,13960,13960,13960,13960,0
20250314,124100,186730940,13960,13960,13960,13960,0
20250314,124000,186730940,13960,13960,13960,13960,0
20250314,123900,186730940,13960,13960,13960,13960,0
20250314,123800,186730940,13960,13960,13960,13960,0
20250314,123700,186730940,13960,13960,13960,13960,30
20250314,123600,186312140,13930,13930,13930,13930,0
20250314,123500,186312140,13930,13930,13930,13930,0
20250314,123400,186312140,13930,13930,13930,13930,0
20250314,123300,186312140,13930,13930,13930,13930,0
20250314,123200,186312140,13930,13930,13930,13930,5
20250314,123100,186242490,13960,13960,13960,13960,0
20250314,123000,186242490,13960,13960,13960,13960,5
20250314,122900,186172690,13900,13900,13900,13900,0
20250314,122800,186172690,13900,13900,13900,13900,0
20250314,122700,186172690,13900,13900,13900,13900,101
20250314,122600,184768790,13900,13900,13900,13900,0
20250314,122500,184768790,13900,13900,13900,13900,0
20250314,122400,184768790,13900,13900,13900,13900,50
20250314,122300,184073790,13900,13900,13900,13900,0
20250314,122200,184073790,13900,13900,13900,13900,0
20250314,122100,184073790,13900,13900,13900,13900,76
20250314,122000,183017390,13900,13900,13900,13900,0
20250314,121900,183017390,13900,13900,13900,13900,1
20250314,121800,183003490,13900,13900,13900,13900,0
20250314,121700,183003490,13900,13900,13900,13880,324
20250314,121600,178503310,13900,13900,13900,13900,2
20250314,121500,178475510,13900,13900,13900,13900,0
20250314,121400,178475510,13900,13900,13900,13900,3
20250314,121300,178433810,13900,13900,13900,13900,0
20250314,121200,178433810,13900,13890,13900,13890,12
20250314,121100,178267020,13900,13900,13900,13900,5
20250314,121000,178197520,13900,13900,13900,13900,11
20250314,120900,178044620,13900,13920,13920,13900,903
20250314,120800,165487610,13920,13920,13920,13920,0
20250314,120700,165487610,13920,13920,13920,13920,0
20250314,120600,165487610,13920,13920,13920,13920,0
20250314,120500,165487610,13920,13940,13940,13920,611
20250314,120400,156979840,13940,13970,13970,13940,44
20250314,120300,156366100,13980,13980,13980,13980,0
20250314,120200,156366100,13980,13980,13980,13980,0
20250314,120100,156366100,13980,13980,13980,13980,0
20250314,120000,156366100,13980,13980,13980,13980,0
20250314,115900,156366100,13980,13980,13980,13980,0
20250314,115800,156366100,13980,13980,13980,13980,0
20250314,115700,156366100,13980,13980,13980,13980,0
20250314,115600,156366100,13980,13980,13980,13980,0
20250314,115500,156366100,13980,13980,13980,13980,0
20250314,115400,156366100,13980,13980,13980,13980,0
20250314,115300,156366100,13980,13980,13980,13980,1
20250314,115200,156352120,13980,13980,13980,13980,0
20250314,115100,156352120,13980,13980,13980,13980,0
20250314,115000,156352120,13980,13980,13980,13980,0
20250314,114900,156352120,13980,13980,13980,13980,0
20250314,114800,156352120,13980,13980,13980,13980,0
20250314,114700,156352120,13980,13980,13980,13980,0
20250314,114600,156352120,13980,13980,13980,13980,0
20250314,114500,156352120,13980,13980,13980,13980,0
20250314,114400,156352120,13980,13980,13980,13980,0
20250314,114300,156352120,13980,13980,13980,13980,0
20250314,114200,156352120,13980,13980,13980,13980,10
20250314,114100,156212320,13980,13980,13980,13980,0
20250314,114000,156212320,13980,13980,13980,13980,0
20250314,113900,156212320,13980,13980,13980,13980,102
20250314,113800,154786360,13990,13990,13990,13990,0
20250314,113700,154786360,13990,13990,14000,13990,11
20250314,113600,154632460,13990,13990,14000,13990,10
20250314,113500,154492540,13990,13990,13990,13930,3671
20250314,113400,103269580,14000,14000,14000,14000,0
20250314,113300,103269580,14000,14000,14000,14000,0
20250314,113200,103269580,14000,14000,14000,14000,100
20250314,113100,101869580,14000,14000,14000,14000,0
20250314,113000,101869580,14000,13990,14000,13990,2
20250314,112900,101841590,14000,14000,14000,14000,0
20250314,112800,101841590,14000,14000,14000,14000,0
20250314,112700,101841590,14000,14000,14000,14000,0
20250314,112600,101841590,14000,14000,14000,14000,10
20250314,112500,101701590,14000,14000,14000,14000,0
20250314,112400,101701590,14000,14000,14000,14000,0
20250314,112300,101701590,14000,14000,14000,14000,0
20250314,112200,101701590,14000,14000,14000,14000,0
20250314,112100,101701590,14000,14000,14000,14000,2
20250314,112000,101673590,14000,14000,14000,14000,34
20250314,111900,101197590,14000,14000,14000,14000,0
20250314,111800,101197590,14000,14000,14000,14000,66
20250314,111700,100273590,14000,14000,14000,14000,0
20250314,111600,100273590,14000,14000,14000,14000,10
20250314,111500,100133590,14000,14000,14000,14000,0
20250314,111400,100133590,14000,14000,14000,14000,0
20250314,111300,100133590,14000,14000,14000,14000,435
20250314,111200,94043590,14000,14000,14000,14000,0
20250314,111100,94043590,14000,14000,14000,14000,0
20250314,111000,94043590,14000,14000,14000,14000,0
20250314,110900,94043590,14000,14000,14000,14000,25
20250314,110800,93693590,14000,14000,14000,14000,0
20250314,110700,93693590,14000,14000,14000,14000,0
20250314,110600,93693590,14000,14000,14000,14000,0
20250314,110500,93693590,14000,14000,14000,14000,0
20250314,110400,93693590,14000,14000,14000,14000,0
20250314,110300,93693590,14000,14000,14000,14000,0
20250314,110200,93693590,14000,14000,14000,14000,0
20250314,110100,93693590,14000,14000,14000,14000,0
20250314,110000,93693590,14000,14000,14000,14000,0
20250314,105900,93693590,14000,14000,14000,14000,0
20250314,105800,93693590,14000,14000,14000,14000,0
20250314,105700,93693590,14000,14000,14000,14000,0
20250314,105600,93693590,14000,14000,14000,14000,0
20250314,105500,93693590,14000,14000,14000,14000,0
20250314,105400,93693590,14000,14000,14000,14000,20
20250314,105300,93413590,14000,14000,14000,14000,50
20250314,105200,92713590,14000,14010,14010,14000,290
20250314,105100,88652590,14000,14000,14000,14000,0
20250314,105000,88652590,14000,14020,14020,14000,543
20250314,104900,81046340,14020,14020,14020,14020,156
20250314,104800,78859220,14020,14020,14020,14020,10
20250314,104700,78719020,14020,14020,14020,14020,2
20250314,104600,78690980,14020,14020,14020,14020,35
20250314,104500,78200280,14020,14020,14020,14020,0
20250314,104400,78200280,14020,14020,14020,14020,0
20250314,104300,78200280,14020,14020,14020,14020,1
20250314,104200,78186260,14020,14020,14020,14020,0
20250314,104100,78186260,14020,14020,14020,14020,0
20250314,104000,78186260,14020,14020,14020,14020,0
20250314,103900,78186260,14020,14020,14020,14020,0
20250314,103800,78186260,14020,14020,14020,14020,47
20250314,103700,77527320,14010,14010,14010,14010,0
20250314,103600,77527320,14010,14010,14010,14010,273
20250314,103500,73702590,14010,14000,14010,14000,505
20250314,103400,66627590,14000,14030,14030,14000,2898
20250314,103300,26028000,14080,14080,14080,14080,0
20250314,103200,26028000,14080,14080,14080,14080,0
20250314,103100,26028000,14080,14080,14080,14080,0
20250314,103000,26028000,14080,14080,14080,14080,0
20250314,102900,26028000,14080,14080,14080,14080,0
20250314,102800,26028000,14080,14080,14080,14080,0
20250314,102700,26028000,14080,14080,14080,14080,0
20250314,102600,26028000,14080,14080,14080,14080,0
20250314,102500,26028000,14080,14080,14080,14080,0
20250314,102400,26028000,14080,14080,14080,14080,0
20250314,102300,26028000,14080,14080,14080,14080,0
20250314,102200,26028000,14080,14080,14080,14080,0
20250314,102100,26028000,14080,14080,14080,14080,0
20250314,102000,26028000,14080,14080,14080,14080,0
20250314,101900,26028000,14080,14060,14080,14060,10
20250314,101800,25887220,14020,14020,14020,14020,0
20250314,101700,25887220,14020,14020,14020,14020,0
20250314,101600,25887220,14020,14020,14020,14020,0
20250314,101500,25887220,14020,14020,14020,14020,0
20250314,101400,25887220,14020,14020,14020,14020,0
20250314,101300,25887220,14020,14020,14020,14020,0
20250314,101200,25887220,14020,14030,14030,14020,40
20250314,101100,25326200,14020,14020,14020,14020,0
20250314,101000,25326200,14020,14020,14020,14020,0
20250314,100900,25326200,14020,14020,14020,14020,0
20250314,100800,25326200,14020,14020,14020,14020,0
20250314,100700,25326200,14020,14020,14020,14020,0
20250314,100600,25326200,14020,14020,14020,14020,71
20250314,100500,24330780,14020,14020,14020,14020,0
20250314,100400,24330780,14020,14020,14020,14020,0
20250314,100300,24330780,14020,14020,14020,14020,0
20250314,100200,24330780,14020,14020,14020,14020,0
20250314,100100,24330780,14020,14020,14020,14020,0
20250314,100000,24330780,14020,14080,14080,14020,14
20250314,095900,24134440,14020,14020,14020,14020,0
20250314,095800,24134440,14020,14030,14030,14020,500
20250314,095700,17123950,14040,14040,14040,14040,44
20250314,095600,16506190,14030,14030,14030,14030,0
20250314,095500,16506190,14030,14030,14030,14030,0
20250314,095400,16506190,14030,14030,14030,14030,0
20250314,095300,16506190,14030,14030,14030,14030,0
20250314,095200,16506190,14030,14040,14040,14030,500
20250314,095100,9489500,14050,14050,14050,14050,0
20250314,095000,9489500,14050,14050,14050,14050,0
20250314,094900,9489500,14050,14050,14050,14050,52
20250314,094800,8758900,14090,14090,14090,14090,0
20250314,094700,8758900,14090,14090,14090,14090,1
20250314,094600,8744810,14100,14100,14100,14100,2
20250314,094500,8716610,14100,14100,14100,14100,3
20250314,094400,8674310,14040,14040,14040,14040,10
20250314,094300,8533910,14100,14100,14100,14100,0
20250314,094200,8533910,14100,14100,14100,14100,0
20250314,094100,8533910,14100,14100,14100,14100,0
20250314,094000,8533910,14100,14100,14100,14100,0
20250314,093900,8533910,14100,14100,14100,14100,0
20250314,093800,8533910,14100,14100,14100,14100,2
20250314,093700,8505710,14040,14040,14040,14040,28
20250314,093600,8112590,14040,14040,14040,14040,0
20250314,093500,8112590,14040,14040,14040,14040,0
20250314,093400,8112590,14040,14040,14040,14040,0
20250314,093300,8112590,14040,14050,14050,14040,49
20250314,093200,7424170,14050,14050,14050,14050,0
20250314,093100,7424170,14050,14050,14050,14050,0
20250314,093000,7424170,14050,14050,14050,14050,0
20250314,092900,7424170,14050,14050,14050,14050,1
20250314,092800,7410120,14100,14100,14100,14100,0
20250314,092700,7410120,14100,14100,14100,14100,0
20250314,092600,7410120,14100,14100,14100,14100,5
20250314,092500,7339620,14100,14100,14100,14100,1
20250314,092400,7325520,14040,14040,14040,14040,0
20250314,092300,7325520,14040,14040,14040,14040,0
20250314,092200,7325520,14040,14040,14040,14040,2
20250314,092100,7297440,14040,14040,14040,14040,0
20250314,092000,7297440,14040,14040,14040,14040,0
20250314,091900,7297440,14040,14040,14040,14040,1
20250314,091800,7283400,14040,14040,14040,14040,0
20250314,091700,7283400,14040,14040,14040,14040,1
20250314,091600,7269360,14040,14040,14040,14040,165
20250314,091500,4952760,14040,14040,14040,14040,0
20250314,091400,4952760,14040,14040,14040,14040,0
20250314,091300,4952760,14040,14040,14040,14040,0
20250314,091200,4952760,14040,14040,14040,14040,0
20250314,091100,4952760,14040,14040,14040,14040,0
20250314,091000,4952760,14040,14040,14040,14040,0
20250314,090900,4952760,14040,14040,14040,14040,20
20250314,090800,4671960,14040,14040,14040,14040,0
20250314,090700,4671960,14040,14040,14040,14040,2
20250314,090600,4643880,14030,14030,14030,14030,6
20250314,090500,4559700,14030,14030,14030,14030,3
20250314,090400,4517610,14020,14020,14020,14020,0
20250314,090300,4517610,14020,14020,14020,14020,0
20250314,090200,4517610,14020,14030,14030,14020,10
20250314,090100,4377360,14030,14030,14030,14030,237
20250314,090000,1052250,14030,14030,14030,14030,75
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 192200 392916310 13990 13990 13990 13990 815
3 20250314 192100 392916310 13990 13990 13990 13990 0
4 20250314 192000 392916310 13990 13990 13990 13990 0
5 20250314 191900 392916310 13990 13990 13990 13990 0
6 20250314 191800 392916310 13990 13990 13990 13990 0
7 20250314 191700 392916310 13990 13990 13990 13990 0
8 20250314 191600 392916310 13990 13990 13990 13990 0
9 20250314 191500 392916310 13990 13990 13990 13990 0
10 20250314 191400 392916310 13990 13990 13990 13990 0
11 20250314 191300 392916310 13990 13990 13990 13990 0
12 20250314 191200 392916310 13990 13990 13990 13990 0
13 20250314 191100 392916310 13990 13990 13990 13990 0
14 20250314 191000 392916310 13990 13990 13990 13990 0
15 20250314 190900 392916310 13990 13990 13990 13990 0
16 20250314 190800 392916310 13990 13990 13990 13990 0
17 20250314 190700 392916310 13990 13990 13990 13990 0
18 20250314 190600 392916310 13990 13990 13990 13990 0
19 20250314 190500 392916310 13990 13990 13990 13990 0
20 20250314 190400 392916310 13990 13990 13990 13990 0
21 20250314 190300 392916310 13990 13990 13990 13990 0
22 20250314 190200 392916310 13990 13990 13990 13990 0
23 20250314 190100 392916310 13990 13990 13990 13990 0
24 20250314 190000 392916310 13990 13990 13990 13990 0
25 20250314 185900 392916310 13990 13990 13990 13990 0
26 20250314 185800 392916310 13990 13990 13990 13990 0
27 20250314 185700 392916310 13990 13990 13990 13990 0
28 20250314 185600 392916310 13990 13990 13990 13990 0
29 20250314 185500 392916310 13990 13990 13990 13990 0
30 20250314 185400 392916310 13990 13990 13990 13990 0
31 20250314 185300 392916310 13990 13990 13990 13990 0
32 20250314 185200 392916310 13990 13990 13990 13990 815
33 20250314 185100 392916310 13990 13990 13990 13990 0
34 20250314 185000 392916310 13990 13990 13990 13990 0
35 20250314 184900 392916310 13990 13990 13990 13990 0
36 20250314 184800 392916310 13990 13990 13990 13990 0
37 20250314 184700 392916310 13990 13990 13990 13990 0
38 20250314 184600 392916310 13990 13990 13990 13990 0
39 20250314 184500 392916310 13990 13990 13990 13990 0
40 20250314 184400 392916310 13990 13990 13990 13990 0
41 20250314 184300 392916310 13990 13990 13990 13990 0
42 20250314 184200 392916310 13990 13990 13990 13990 0
43 20250314 184100 392916310 13990 13990 13990 13990 0
44 20250314 184000 392916310 13990 13990 13990 13990 0
45 20250314 183900 392916310 13990 13990 13990 13990 0
46 20250314 183800 392916310 13990 13990 13990 13990 0
47 20250314 183700 392916310 13990 13990 13990 13990 0
48 20250314 183600 392916310 13990 13990 13990 13990 0
49 20250314 183500 392916310 13990 13990 13990 13990 0
50 20250314 183400 392916310 13990 13990 13990 13990 0
51 20250314 183300 392916310 13990 13990 13990 13990 0
52 20250314 183200 392916310 13990 13990 13990 13990 0
53 20250314 183100 392916310 13990 13990 13990 13990 0
54 20250314 183000 392916310 13990 13990 13990 13990 0
55 20250314 182900 392916310 13990 13990 13990 13990 0
56 20250314 182800 392916310 13990 13990 13990 13990 0
57 20250314 182700 392916310 13990 13990 13990 13990 0
58 20250314 182600 392916310 13990 13990 13990 13990 0
59 20250314 182500 392916310 13990 13990 13990 13990 0
60 20250314 182400 392916310 13990 13990 13990 13990 0
61 20250314 182300 392916310 13990 13990 13990 13990 0
62 20250314 182200 392916310 13990 13990 13990 13990 815
63 20250314 182100 392916310 13990 13990 13990 13990 0
64 20250314 182000 392916310 13990 13990 13990 13990 0
65 20250314 181900 392916310 13990 13990 13990 13990 0
66 20250314 181800 392916310 13990 13990 13990 13990 0
67 20250314 181700 392916310 13990 13990 13990 13990 0
68 20250314 181600 392916310 13990 13990 13990 13990 0
69 20250314 181500 392916310 13990 13990 13990 13990 0
70 20250314 181400 392916310 13990 13990 13990 13990 0
71 20250314 181300 392916310 13990 13990 13990 13990 0
72 20250314 181200 392916310 13990 13990 13990 13990 0
73 20250314 181100 392916310 13990 13990 13990 13990 0
74 20250314 181000 392916310 13990 13990 13990 13990 0
75 20250314 180900 392916310 13990 13990 13990 13990 0
76 20250314 180800 392916310 13990 13990 13990 13990 0
77 20250314 180700 392916310 13990 13990 13990 13990 0
78 20250314 180600 392916310 13990 13990 13990 13990 0
79 20250314 180500 392916310 13990 13990 13990 13990 0
80 20250314 180400 392916310 13990 13990 13990 13990 0
81 20250314 180300 392916310 13990 13990 13990 13990 0
82 20250314 180200 392916310 13990 13990 13990 13990 0
83 20250314 180100 392916310 13990 13990 13990 13990 0
84 20250314 180000 392916310 13990 13990 13990 13990 0
85 20250314 175900 392916310 13990 13990 13990 13990 0
86 20250314 175800 392916310 13990 13990 13990 13990 0
87 20250314 175700 392916310 13990 13990 13990 13990 0
88 20250314 175600 392916310 13990 13990 13990 13990 0
89 20250314 175500 392916310 13990 13990 13990 13990 0
90 20250314 175400 392916310 13990 13990 13990 13990 0
91 20250314 175300 392916310 13990 13990 13990 13990 0
92 20250314 175200 392916310 13990 13990 13990 13990 815
93 20250314 175100 392916310 13990 13990 13990 13990 0
94 20250314 175000 392916310 13990 13990 13990 13990 0
95 20250314 174900 392916310 13990 13990 13990 13990 0
96 20250314 174800 392916310 13990 13990 13990 13990 0
97 20250314 174700 392916310 13990 13990 13990 13990 0
98 20250314 174600 392916310 13990 13990 13990 13990 0
99 20250314 174500 392916310 13990 13990 13990 13990 0
100 20250314 174400 392916310 13990 13990 13990 13990 0
101 20250314 174300 392916310 13990 13990 13990 13990 0
102 20250314 174200 392916310 13990 13990 13990 13990 0
103 20250314 174100 392916310 13990 13990 13990 13990 0
104 20250314 174000 392916310 13990 13990 13990 13990 0
105 20250314 173900 392916310 13990 13990 13990 13990 0
106 20250314 173800 392916310 13990 13990 13990 13990 0
107 20250314 173700 392916310 13990 13990 13990 13990 0
108 20250314 173600 392916310 13990 13990 13990 13990 0
109 20250314 173500 392916310 13990 13990 13990 13990 0
110 20250314 173400 392916310 13990 13990 13990 13990 0
111 20250314 173300 392916310 13990 13990 13990 13990 0
112 20250314 173200 392916310 13990 13990 13990 13990 0
113 20250314 173100 392916310 13990 13990 13990 13990 0
114 20250314 173000 392916310 13990 13990 13990 13990 0
115 20250314 172900 392916310 13990 13990 13990 13990 0
116 20250314 172800 392916310 13990 13990 13990 13990 0
117 20250314 172700 392916310 13990 13990 13990 13990 0
118 20250314 172600 392916310 13990 13990 13990 13990 0
119 20250314 172500 392916310 13990 13990 13990 13990 0
120 20250314 172400 392916310 13990 13990 13990 13990 0
121 20250314 172300 392916310 13990 13990 13990 13990 0
122 20250314 172200 392916310 13990 13990 13990 13990 815
123 20250314 172100 392916310 13990 13990 13990 13990 0
124 20250314 172000 392916310 13990 13990 13990 13990 0
125 20250314 171900 392916310 13990 13990 13990 13990 0
126 20250314 171800 392916310 13990 13990 13990 13990 0
127 20250314 171700 392916310 13990 13990 13990 13990 0
128 20250314 171600 392916310 13990 13990 13990 13990 0
129 20250314 171500 392916310 13990 13990 13990 13990 0
130 20250314 171400 392916310 13990 13990 13990 13990 0
131 20250314 171300 392916310 13990 13990 13990 13990 0
132 20250314 171200 392916310 13990 13990 13990 13990 0
133 20250314 171100 392916310 13990 13990 13990 13990 0
134 20250314 171000 392916310 13990 13990 13990 13990 0
135 20250314 170900 392916310 13990 13990 13990 13990 0
136 20250314 170800 392916310 13990 13990 13990 13990 0
137 20250314 170700 392916310 13990 13990 13990 13990 0
138 20250314 170600 392916310 13990 13990 13990 13990 0
139 20250314 170500 392916310 13990 13990 13990 13990 0
140 20250314 170400 392916310 13990 13990 13990 13990 0
141 20250314 170300 392916310 13990 13990 13990 13990 0
142 20250314 170200 392916310 13990 13990 13990 13990 0
143 20250314 170100 392916310 13990 13990 13990 13990 0
144 20250314 170000 392916310 13990 13990 13990 13990 0
145 20250314 165900 392916310 13990 13990 13990 13990 0
146 20250314 165800 392916310 13990 13990 13990 13990 0
147 20250314 165700 392916310 13990 13990 13990 13990 0
148 20250314 165600 392916310 13990 13990 13990 13990 0
149 20250314 165500 392916310 13990 13990 13990 13990 0
150 20250314 165400 392916310 13990 13990 13990 13990 0
151 20250314 165300 392916310 13990 13990 13990 13990 0
152 20250314 165200 392916310 13990 13990 13990 13990 815
153 20250314 165100 392916310 13990 13990 13990 13990 0
154 20250314 165000 392916310 13990 13990 13990 13990 0
155 20250314 164900 392916310 13990 13990 13990 13990 0
156 20250314 164800 392916310 13990 13990 13990 13990 0
157 20250314 164700 392916310 13990 13990 13990 13990 0
158 20250314 164600 392916310 13990 13990 13990 13990 0
159 20250314 164500 392916310 13990 13990 13990 13990 0
160 20250314 164400 392916310 13990 13990 13990 13990 0
161 20250314 164300 392916310 13990 13990 13990 13990 0
162 20250314 164200 392916310 13990 13990 13990 13990 0
163 20250314 164100 392916310 13990 13990 13990 13990 0
164 20250314 164000 392916310 13990 13990 13990 13990 0
165 20250314 163900 392916310 13990 13990 13990 13990 0
166 20250314 163800 392916310 13990 13990 13990 13990 0
167 20250314 163700 392916310 13990 13990 13990 13990 0
168 20250314 163600 392916310 13990 13990 13990 13990 0
169 20250314 163500 392916310 13990 13990 13990 13990 0
170 20250314 163400 392916310 13990 13990 13990 13990 0
171 20250314 163300 392916310 13990 13990 13990 13990 0
172 20250314 163200 392916310 13990 13990 13990 13990 0
173 20250314 163100 392916310 13990 13990 13990 13990 0
174 20250314 163000 392916310 13990 13990 13990 13990 0
175 20250314 162900 392916310 13990 13990 13990 13990 0
176 20250314 162800 392916310 13990 13990 13990 13990 0
177 20250314 162700 392916310 13990 13990 13990 13990 0
178 20250314 162600 392916310 13990 13990 13990 13990 0
179 20250314 162500 392916310 13990 13990 13990 13990 0
180 20250314 162400 392916310 13990 13990 13990 13990 0
181 20250314 162300 392916310 13990 13990 13990 13990 0
182 20250314 162200 392916310 13990 13990 13990 13990 815
183 20250314 162100 392916310 13990 13990 13990 13990 0
184 20250314 162000 392916310 13990 13990 13990 13990 0
185 20250314 161900 392916310 13990 13990 13990 13990 0
186 20250314 161800 392916310 13990 13990 13990 13990 0
187 20250314 161700 392916310 13990 13990 13990 13990 0
188 20250314 161600 392916310 13990 13990 13990 13990 0
189 20250314 161500 392916310 13990 13990 13990 13990 0
190 20250314 161400 392916310 13990 13990 13990 13990 0
191 20250314 161300 392916310 13990 13990 13990 13990 0
192 20250314 161200 392916310 13990 13990 13990 13990 0
193 20250314 161100 392916310 13990 13990 13990 13990 0
194 20250314 161000 392916310 13990 13990 13990 13990 0
195 20250314 160900 392916310 13990 13990 13990 13990 0
196 20250314 160800 392916310 13990 13990 13990 13990 0
197 20250314 160700 392916310 13990 13990 13990 13990 0
198 20250314 160600 392916310 13990 13990 13990 13990 0
199 20250314 160500 392916310 13990 13990 13990 13990 0
200 20250314 160400 392916310 13990 13990 13990 13990 0
201 20250314 160300 392916310 13990 13990 13990 13990 0
202 20250314 160200 392916310 13990 13990 13990 13990 0
203 20250314 160100 392916310 13990 13990 13990 13990 0
204 20250314 160000 392916310 13990 13990 13990 13990 0
205 20250314 155900 392916310 13990 13990 13990 13990 0
206 20250314 155800 392916310 13990 13990 13990 13990 0
207 20250314 155700 392916310 13990 13990 13990 13990 0
208 20250314 155600 392916310 13990 13990 13990 13990 0
209 20250314 155500 392916310 13990 13990 13990 13990 0
210 20250314 155400 392916310 13990 13990 13990 13990 0
211 20250314 155300 392916310 13990 13990 13990 13990 0
212 20250314 155200 392916310 13990 13990 13990 13990 815
213 20250314 155100 392916310 13990 13990 13990 13990 0
214 20250314 155000 392916310 13990 13990 13990 13990 0
215 20250314 154900 392916310 13990 13990 13990 13990 0
216 20250314 154800 392916310 13990 13990 13990 13990 0
217 20250314 154700 392916310 13990 13990 13990 13990 0
218 20250314 154600 392916310 13990 13990 13990 13990 0
219 20250314 154500 392916310 13990 13990 13990 13990 0
220 20250314 154400 392916310 13990 13990 13990 13990 0
221 20250314 154300 392916310 13990 13990 13990 13990 0
222 20250314 154200 392916310 13990 13990 13990 13990 0
223 20250314 154100 392916310 13990 13990 13990 13990 0
224 20250314 154000 392916310 13990 13990 13990 13990 0
225 20250314 153900 392916310 13990 13990 13990 13990 0
226 20250314 153800 392916310 13990 13990 13990 13990 0
227 20250314 153700 392916310 13990 13990 13990 13990 0
228 20250314 153600 392916310 13990 13990 13990 13990 0
229 20250314 153500 392916310 13990 13990 13990 13990 0
230 20250314 153400 392916310 13990 13990 13990 13990 0
231 20250314 153300 392916310 13990 13990 13990 13990 0
232 20250314 153200 392916310 13990 13990 13990 13990 0
233 20250314 153100 392916310 13990 13990 13990 13990 0
234 20250314 153000 392916310 13990 13990 13990 13990 815
235 20250314 152900 381514460 13930 13930 13930 13930 0
236 20250314 152800 381514460 13930 13930 13930 13930 0
237 20250314 152700 381514460 13930 13930 13930 13930 0
238 20250314 152600 381514460 13930 13930 13930 13930 0
239 20250314 152500 381514460 13930 13930 13930 13930 0
240 20250314 152400 381514460 13930 13930 13930 13930 0
241 20250314 152300 381514460 13930 13930 13930 13930 0
242 20250314 152200 381514460 13930 13930 13930 13930 0
243 20250314 152100 381514460 13930 13930 13930 13930 0
244 20250314 152000 381514460 13930 13930 13930 13930 0
245 20250314 151900 381514460 13930 13930 13930 13930 0
246 20250314 151800 381514460 13930 13900 13930 13900 300
247 20250314 151700 377343140 13900 13900 13900 13900 0
248 20250314 151600 377343140 13900 13900 13900 13900 621
249 20250314 151500 368711240 13890 13890 13890 13890 1784
250 20250314 151400 343931480 13880 13880 13880 13880 33
251 20250314 151300 343473440 13880 13880 13880 13880 0
252 20250314 151200 343473440 13880 13880 13880 13880 0
253 20250314 151100 343473440 13880 13880 13880 13880 0
254 20250314 151000 343473440 13880 13880 13880 13880 1
255 20250314 150900 343459560 13880 13880 13880 13880 62
256 20250314 150800 342599000 13900 13900 13900 13900 0
257 20250314 150700 342599000 13900 13900 13900 13900 1
258 20250314 150600 342585100 13900 13900 13900 13900 0
259 20250314 150500 342585100 13900 13900 13900 13900 0
260 20250314 150400 342585100 13900 13900 13900 13900 102
261 20250314 150300 341167300 13890 13900 13900 13890 13
262 20250314 150200 340986630 13890 13890 13890 13890 0
263 20250314 150100 340986630 13890 13880 13890 13880 423
264 20250314 150000 335112910 13880 13880 13880 13880 244
265 20250314 145900 331726190 13880 13880 13880 13880 11
266 20250314 145800 331573510 13880 13880 13880 13880 0
267 20250314 145700 331573510 13880 13880 13880 13880 2
268 20250314 145600 331545750 13880 13880 13880 13880 0
269 20250314 145500 331545750 13880 13880 13880 13880 0
270 20250314 145400 331545750 13880 13880 13880 13880 294
271 20250314 145300 327465030 13860 13880 13880 13860 85
272 20250314 145200 326285830 13860 13860 13860 13860 0
273 20250314 145100 326285830 13860 13870 13870 13860 166
274 20250314 145000 323983490 13880 13880 13880 13880 651
275 20250314 144900 314947610 13880 13880 13880 13880 0
276 20250314 144800 314947610 13880 13880 13880 13880 0
277 20250314 144700 314947610 13880 13880 13880 13880 0
278 20250314 144600 314947610 13880 13880 13880 13880 0
279 20250314 144500 314947610 13880 13880 13880 13880 0
280 20250314 144400 314947610 13880 13880 13880 13880 20
281 20250314 144300 314670010 13880 13880 13880 13880 1
282 20250314 144200 314656130 13870 13870 13870 13870 1
283 20250314 144100 314642260 13870 13880 13880 13870 100
284 20250314 144000 313254590 13880 13880 13880 13880 0
285 20250314 143900 313254590 13880 13880 13880 13880 0
286 20250314 143800 313254590 13880 13880 13880 13880 0
287 20250314 143700 313254590 13880 13880 13880 13880 0
288 20250314 143600 313254590 13880 13880 13880 13880 0
289 20250314 143500 313254590 13880 13880 13880 13870 184
290 20250314 143400 310701490 13880 13880 13880 13880 0
291 20250314 143300 310701490 13880 13880 13880 13880 31
292 20250314 143200 310271210 13880 13880 13880 13880 0
293 20250314 143100 310271210 13880 13880 13880 13880 0
294 20250314 143000 310271210 13880 13900 13900 13880 987
295 20250314 142900 296564610 13910 13900 13910 13900 68
296 20250314 142800 295619390 13910 13910 13910 13910 227
297 20250314 142700 292461820 13900 13900 13900 13900 0
298 20250314 142600 292461820 13900 13900 13900 13900 0
299 20250314 142500 292461820 13900 13900 13900 13900 762
300 20250314 142400 281870020 13910 13910 13910 13900 38
301 20250314 142300 281341640 13910 13910 13910 13910 0
302 20250314 142200 281341640 13910 13910 13910 13910 0
303 20250314 142100 281341640 13910 13910 13910 13910 4
304 20250314 142000 281286000 13910 13910 13910 13910 0
305 20250314 141900 281286000 13910 13910 13910 13910 0
306 20250314 141800 281286000 13910 13910 13910 13910 0
307 20250314 141700 281286000 13910 13880 13910 13880 71
308 20250314 141600 280299920 13910 13910 13910 13910 21
309 20250314 141500 280007810 13920 13920 13920 13920 0
310 20250314 141400 280007810 13920 13920 13920 13920 1
311 20250314 141300 279993890 13920 13920 13920 13920 5
312 20250314 141200 279924290 13920 13920 13920 13920 15
313 20250314 141100 279715490 13880 13880 13880 13880 0
314 20250314 141000 279715490 13880 13880 13880 13880 0
315 20250314 140900 279715490 13880 13880 13880 13880 0
316 20250314 140800 279715490 13880 13880 13880 13880 0
317 20250314 140700 279715490 13880 13880 13880 13880 0
318 20250314 140600 279715490 13880 13880 13880 13880 0
319 20250314 140500 279715490 13880 13880 13880 13880 100
320 20250314 140400 278327490 13900 13900 13900 13900 50
321 20250314 140300 277632490 13900 13900 13900 13900 0
322 20250314 140200 277632490 13900 13900 13900 13900 20
323 20250314 140100 277354490 13900 13900 13900 13900 572
324 20250314 140000 269403690 13900 13900 13900 13900 1543
325 20250314 135900 247955990 13900 13900 13900 13900 65
326 20250314 135800 247052490 13880 13880 13880 13880 0
327 20250314 135700 247052490 13880 13880 13880 13880 0
328 20250314 135600 247052490 13880 13880 13880 13880 0
329 20250314 135500 247052490 13880 13900 13900 13880 101
330 20250314 135400 245650230 13940 13940 13940 13940 0
331 20250314 135300 245650230 13940 13940 13940 13940 0
332 20250314 135200 245650230 13940 13940 13940 13940 0
333 20250314 135100 245650230 13940 13940 13940 13940 1
334 20250314 135000 245636290 13950 13950 13950 13950 0
335 20250314 134900 245636290 13950 13950 13950 13950 0
336 20250314 134800 245636290 13950 13950 13950 13950 0
337 20250314 134700 245636290 13950 13950 13950 13950 0
338 20250314 134600 245636290 13950 13950 13950 13950 0
339 20250314 134500 245636290 13950 13950 13950 13950 0
340 20250314 134400 245636290 13950 13950 13950 13950 200
341 20250314 134300 242846290 13960 13960 13960 13960 0
342 20250314 134200 242846290 13960 13960 13960 13960 0
343 20250314 134100 242846290 13960 13960 13960 13960 0
344 20250314 134000 242846290 13960 13960 13960 13960 0
345 20250314 133900 242846290 13960 13960 13960 13960 1
346 20250314 133800 242832330 13960 13960 13960 13960 0
347 20250314 133700 242832330 13960 13960 13960 13960 2
348 20250314 133600 242804410 13960 13960 13960 13960 0
349 20250314 133500 242804410 13960 13960 13960 13960 0
350 20250314 133400 242804410 13960 13960 13960 13960 0
351 20250314 133300 242804410 13960 13960 13960 13960 0
352 20250314 133200 242804410 13960 13960 13960 13960 100
353 20250314 133100 241408410 13880 13880 13880 13880 230
354 20250314 133000 238216010 13880 13910 13910 13880 1670
355 20250314 132900 215015070 13920 13920 13920 13920 0
356 20250314 132800 215015070 13920 13950 13950 13920 924
357 20250314 132700 202143060 13950 13950 13950 13950 0
358 20250314 132600 202143060 13950 13950 13950 13950 0
359 20250314 132500 202143060 13950 13950 13950 13950 0
360 20250314 132400 202143060 13950 13950 13950 13950 0
361 20250314 132300 202143060 13950 13950 13950 13950 78
362 20250314 132200 201054960 13950 13950 13950 13950 0
363 20250314 132100 201054960 13950 13950 13950 13950 2
364 20250314 132000 201027060 13960 13960 13960 13960 0
365 20250314 131900 201027060 13960 13960 13960 13960 0
366 20250314 131800 201027060 13960 13960 13960 13960 0
367 20250314 131700 201027060 13960 13960 13960 13960 0
368 20250314 131600 201027060 13960 13960 13960 13960 0
369 20250314 131500 201027060 13960 13960 13960 13960 0
370 20250314 131400 201027060 13960 13960 13960 13960 0
371 20250314 131300 201027060 13960 13960 13960 13960 0
372 20250314 131200 201027060 13960 13960 13960 13960 0
373 20250314 131100 201027060 13960 13960 13960 13960 0
374 20250314 131000 201027060 13960 13960 13960 13960 0
375 20250314 130900 201027060 13960 13960 13960 13960 0
376 20250314 130800 201027060 13960 13960 13960 13960 0
377 20250314 130700 201027060 13960 13960 13960 13960 227
378 20250314 130600 197858140 13970 13970 13970 13970 0
379 20250314 130500 197858140 13970 13970 13970 13970 0
380 20250314 130400 197858140 13970 13970 13970 13970 102
381 20250314 130300 196433200 13980 13980 13980 13980 62
382 20250314 130200 195566440 13970 13970 13970 13970 50
383 20250314 130100 194867940 13980 13980 13980 13980 5
384 20250314 130000 194798040 13980 13980 13980 13980 0
385 20250314 125900 194798040 13980 13980 13980 13980 12
386 20250314 125800 194630280 13980 13980 13980 13980 0
387 20250314 125700 194630280 13980 13980 13980 13980 3
388 20250314 125600 194588340 13920 13920 13920 13920 0
389 20250314 125500 194588340 13920 13970 13970 13920 550
390 20250314 125400 186926520 13970 13970 13970 13970 4
391 20250314 125300 186870640 13970 13970 13970 13970 6
392 20250314 125200 186786820 13970 13970 13970 13970 4
393 20250314 125100 186730940 13960 13960 13960 13960 0
394 20250314 125000 186730940 13960 13960 13960 13960 0
395 20250314 124900 186730940 13960 13960 13960 13960 0
396 20250314 124800 186730940 13960 13960 13960 13960 0
397 20250314 124700 186730940 13960 13960 13960 13960 0
398 20250314 124600 186730940 13960 13960 13960 13960 0
399 20250314 124500 186730940 13960 13960 13960 13960 0
400 20250314 124400 186730940 13960 13960 13960 13960 0
401 20250314 124300 186730940 13960 13960 13960 13960 0
402 20250314 124200 186730940 13960 13960 13960 13960 0
403 20250314 124100 186730940 13960 13960 13960 13960 0
404 20250314 124000 186730940 13960 13960 13960 13960 0
405 20250314 123900 186730940 13960 13960 13960 13960 0
406 20250314 123800 186730940 13960 13960 13960 13960 0
407 20250314 123700 186730940 13960 13960 13960 13960 30
408 20250314 123600 186312140 13930 13930 13930 13930 0
409 20250314 123500 186312140 13930 13930 13930 13930 0
410 20250314 123400 186312140 13930 13930 13930 13930 0
411 20250314 123300 186312140 13930 13930 13930 13930 0
412 20250314 123200 186312140 13930 13930 13930 13930 5
413 20250314 123100 186242490 13960 13960 13960 13960 0
414 20250314 123000 186242490 13960 13960 13960 13960 5
415 20250314 122900 186172690 13900 13900 13900 13900 0
416 20250314 122800 186172690 13900 13900 13900 13900 0
417 20250314 122700 186172690 13900 13900 13900 13900 101
418 20250314 122600 184768790 13900 13900 13900 13900 0
419 20250314 122500 184768790 13900 13900 13900 13900 0
420 20250314 122400 184768790 13900 13900 13900 13900 50
421 20250314 122300 184073790 13900 13900 13900 13900 0
422 20250314 122200 184073790 13900 13900 13900 13900 0
423 20250314 122100 184073790 13900 13900 13900 13900 76
424 20250314 122000 183017390 13900 13900 13900 13900 0
425 20250314 121900 183017390 13900 13900 13900 13900 1
426 20250314 121800 183003490 13900 13900 13900 13900 0
427 20250314 121700 183003490 13900 13900 13900 13880 324
428 20250314 121600 178503310 13900 13900 13900 13900 2
429 20250314 121500 178475510 13900 13900 13900 13900 0
430 20250314 121400 178475510 13900 13900 13900 13900 3
431 20250314 121300 178433810 13900 13900 13900 13900 0
432 20250314 121200 178433810 13900 13890 13900 13890 12
433 20250314 121100 178267020 13900 13900 13900 13900 5
434 20250314 121000 178197520 13900 13900 13900 13900 11
435 20250314 120900 178044620 13900 13920 13920 13900 903
436 20250314 120800 165487610 13920 13920 13920 13920 0
437 20250314 120700 165487610 13920 13920 13920 13920 0
438 20250314 120600 165487610 13920 13920 13920 13920 0
439 20250314 120500 165487610 13920 13940 13940 13920 611
440 20250314 120400 156979840 13940 13970 13970 13940 44
441 20250314 120300 156366100 13980 13980 13980 13980 0
442 20250314 120200 156366100 13980 13980 13980 13980 0
443 20250314 120100 156366100 13980 13980 13980 13980 0
444 20250314 120000 156366100 13980 13980 13980 13980 0
445 20250314 115900 156366100 13980 13980 13980 13980 0
446 20250314 115800 156366100 13980 13980 13980 13980 0
447 20250314 115700 156366100 13980 13980 13980 13980 0
448 20250314 115600 156366100 13980 13980 13980 13980 0
449 20250314 115500 156366100 13980 13980 13980 13980 0
450 20250314 115400 156366100 13980 13980 13980 13980 0
451 20250314 115300 156366100 13980 13980 13980 13980 1
452 20250314 115200 156352120 13980 13980 13980 13980 0
453 20250314 115100 156352120 13980 13980 13980 13980 0
454 20250314 115000 156352120 13980 13980 13980 13980 0
455 20250314 114900 156352120 13980 13980 13980 13980 0
456 20250314 114800 156352120 13980 13980 13980 13980 0
457 20250314 114700 156352120 13980 13980 13980 13980 0
458 20250314 114600 156352120 13980 13980 13980 13980 0
459 20250314 114500 156352120 13980 13980 13980 13980 0
460 20250314 114400 156352120 13980 13980 13980 13980 0
461 20250314 114300 156352120 13980 13980 13980 13980 0
462 20250314 114200 156352120 13980 13980 13980 13980 10
463 20250314 114100 156212320 13980 13980 13980 13980 0
464 20250314 114000 156212320 13980 13980 13980 13980 0
465 20250314 113900 156212320 13980 13980 13980 13980 102
466 20250314 113800 154786360 13990 13990 13990 13990 0
467 20250314 113700 154786360 13990 13990 14000 13990 11
468 20250314 113600 154632460 13990 13990 14000 13990 10
469 20250314 113500 154492540 13990 13990 13990 13930 3671
470 20250314 113400 103269580 14000 14000 14000 14000 0
471 20250314 113300 103269580 14000 14000 14000 14000 0
472 20250314 113200 103269580 14000 14000 14000 14000 100
473 20250314 113100 101869580 14000 14000 14000 14000 0
474 20250314 113000 101869580 14000 13990 14000 13990 2
475 20250314 112900 101841590 14000 14000 14000 14000 0
476 20250314 112800 101841590 14000 14000 14000 14000 0
477 20250314 112700 101841590 14000 14000 14000 14000 0
478 20250314 112600 101841590 14000 14000 14000 14000 10
479 20250314 112500 101701590 14000 14000 14000 14000 0
480 20250314 112400 101701590 14000 14000 14000 14000 0
481 20250314 112300 101701590 14000 14000 14000 14000 0
482 20250314 112200 101701590 14000 14000 14000 14000 0
483 20250314 112100 101701590 14000 14000 14000 14000 2
484 20250314 112000 101673590 14000 14000 14000 14000 34
485 20250314 111900 101197590 14000 14000 14000 14000 0
486 20250314 111800 101197590 14000 14000 14000 14000 66
487 20250314 111700 100273590 14000 14000 14000 14000 0
488 20250314 111600 100273590 14000 14000 14000 14000 10
489 20250314 111500 100133590 14000 14000 14000 14000 0
490 20250314 111400 100133590 14000 14000 14000 14000 0
491 20250314 111300 100133590 14000 14000 14000 14000 435
492 20250314 111200 94043590 14000 14000 14000 14000 0
493 20250314 111100 94043590 14000 14000 14000 14000 0
494 20250314 111000 94043590 14000 14000 14000 14000 0
495 20250314 110900 94043590 14000 14000 14000 14000 25
496 20250314 110800 93693590 14000 14000 14000 14000 0
497 20250314 110700 93693590 14000 14000 14000 14000 0
498 20250314 110600 93693590 14000 14000 14000 14000 0
499 20250314 110500 93693590 14000 14000 14000 14000 0
500 20250314 110400 93693590 14000 14000 14000 14000 0
501 20250314 110300 93693590 14000 14000 14000 14000 0
502 20250314 110200 93693590 14000 14000 14000 14000 0
503 20250314 110100 93693590 14000 14000 14000 14000 0
504 20250314 110000 93693590 14000 14000 14000 14000 0
505 20250314 105900 93693590 14000 14000 14000 14000 0
506 20250314 105800 93693590 14000 14000 14000 14000 0
507 20250314 105700 93693590 14000 14000 14000 14000 0
508 20250314 105600 93693590 14000 14000 14000 14000 0
509 20250314 105500 93693590 14000 14000 14000 14000 0
510 20250314 105400 93693590 14000 14000 14000 14000 20
511 20250314 105300 93413590 14000 14000 14000 14000 50
512 20250314 105200 92713590 14000 14010 14010 14000 290
513 20250314 105100 88652590 14000 14000 14000 14000 0
514 20250314 105000 88652590 14000 14020 14020 14000 543
515 20250314 104900 81046340 14020 14020 14020 14020 156
516 20250314 104800 78859220 14020 14020 14020 14020 10
517 20250314 104700 78719020 14020 14020 14020 14020 2
518 20250314 104600 78690980 14020 14020 14020 14020 35
519 20250314 104500 78200280 14020 14020 14020 14020 0
520 20250314 104400 78200280 14020 14020 14020 14020 0
521 20250314 104300 78200280 14020 14020 14020 14020 1
522 20250314 104200 78186260 14020 14020 14020 14020 0
523 20250314 104100 78186260 14020 14020 14020 14020 0
524 20250314 104000 78186260 14020 14020 14020 14020 0
525 20250314 103900 78186260 14020 14020 14020 14020 0
526 20250314 103800 78186260 14020 14020 14020 14020 47
527 20250314 103700 77527320 14010 14010 14010 14010 0
528 20250314 103600 77527320 14010 14010 14010 14010 273
529 20250314 103500 73702590 14010 14000 14010 14000 505
530 20250314 103400 66627590 14000 14030 14030 14000 2898
531 20250314 103300 26028000 14080 14080 14080 14080 0
532 20250314 103200 26028000 14080 14080 14080 14080 0
533 20250314 103100 26028000 14080 14080 14080 14080 0
534 20250314 103000 26028000 14080 14080 14080 14080 0
535 20250314 102900 26028000 14080 14080 14080 14080 0
536 20250314 102800 26028000 14080 14080 14080 14080 0
537 20250314 102700 26028000 14080 14080 14080 14080 0
538 20250314 102600 26028000 14080 14080 14080 14080 0
539 20250314 102500 26028000 14080 14080 14080 14080 0
540 20250314 102400 26028000 14080 14080 14080 14080 0
541 20250314 102300 26028000 14080 14080 14080 14080 0
542 20250314 102200 26028000 14080 14080 14080 14080 0
543 20250314 102100 26028000 14080 14080 14080 14080 0
544 20250314 102000 26028000 14080 14080 14080 14080 0
545 20250314 101900 26028000 14080 14060 14080 14060 10
546 20250314 101800 25887220 14020 14020 14020 14020 0
547 20250314 101700 25887220 14020 14020 14020 14020 0
548 20250314 101600 25887220 14020 14020 14020 14020 0
549 20250314 101500 25887220 14020 14020 14020 14020 0
550 20250314 101400 25887220 14020 14020 14020 14020 0
551 20250314 101300 25887220 14020 14020 14020 14020 0
552 20250314 101200 25887220 14020 14030 14030 14020 40
553 20250314 101100 25326200 14020 14020 14020 14020 0
554 20250314 101000 25326200 14020 14020 14020 14020 0
555 20250314 100900 25326200 14020 14020 14020 14020 0
556 20250314 100800 25326200 14020 14020 14020 14020 0
557 20250314 100700 25326200 14020 14020 14020 14020 0
558 20250314 100600 25326200 14020 14020 14020 14020 71
559 20250314 100500 24330780 14020 14020 14020 14020 0
560 20250314 100400 24330780 14020 14020 14020 14020 0
561 20250314 100300 24330780 14020 14020 14020 14020 0
562 20250314 100200 24330780 14020 14020 14020 14020 0
563 20250314 100100 24330780 14020 14020 14020 14020 0
564 20250314 100000 24330780 14020 14080 14080 14020 14
565 20250314 095900 24134440 14020 14020 14020 14020 0
566 20250314 095800 24134440 14020 14030 14030 14020 500
567 20250314 095700 17123950 14040 14040 14040 14040 44
568 20250314 095600 16506190 14030 14030 14030 14030 0
569 20250314 095500 16506190 14030 14030 14030 14030 0
570 20250314 095400 16506190 14030 14030 14030 14030 0
571 20250314 095300 16506190 14030 14030 14030 14030 0
572 20250314 095200 16506190 14030 14040 14040 14030 500
573 20250314 095100 9489500 14050 14050 14050 14050 0
574 20250314 095000 9489500 14050 14050 14050 14050 0
575 20250314 094900 9489500 14050 14050 14050 14050 52
576 20250314 094800 8758900 14090 14090 14090 14090 0
577 20250314 094700 8758900 14090 14090 14090 14090 1
578 20250314 094600 8744810 14100 14100 14100 14100 2
579 20250314 094500 8716610 14100 14100 14100 14100 3
580 20250314 094400 8674310 14040 14040 14040 14040 10
581 20250314 094300 8533910 14100 14100 14100 14100 0
582 20250314 094200 8533910 14100 14100 14100 14100 0
583 20250314 094100 8533910 14100 14100 14100 14100 0
584 20250314 094000 8533910 14100 14100 14100 14100 0
585 20250314 093900 8533910 14100 14100 14100 14100 0
586 20250314 093800 8533910 14100 14100 14100 14100 2
587 20250314 093700 8505710 14040 14040 14040 14040 28
588 20250314 093600 8112590 14040 14040 14040 14040 0
589 20250314 093500 8112590 14040 14040 14040 14040 0
590 20250314 093400 8112590 14040 14040 14040 14040 0
591 20250314 093300 8112590 14040 14050 14050 14040 49
592 20250314 093200 7424170 14050 14050 14050 14050 0
593 20250314 093100 7424170 14050 14050 14050 14050 0
594 20250314 093000 7424170 14050 14050 14050 14050 0
595 20250314 092900 7424170 14050 14050 14050 14050 1
596 20250314 092800 7410120 14100 14100 14100 14100 0
597 20250314 092700 7410120 14100 14100 14100 14100 0
598 20250314 092600 7410120 14100 14100 14100 14100 5
599 20250314 092500 7339620 14100 14100 14100 14100 1
600 20250314 092400 7325520 14040 14040 14040 14040 0
601 20250314 092300 7325520 14040 14040 14040 14040 0
602 20250314 092200 7325520 14040 14040 14040 14040 2
603 20250314 092100 7297440 14040 14040 14040 14040 0
604 20250314 092000 7297440 14040 14040 14040 14040 0
605 20250314 091900 7297440 14040 14040 14040 14040 1
606 20250314 091800 7283400 14040 14040 14040 14040 0
607 20250314 091700 7283400 14040 14040 14040 14040 1
608 20250314 091600 7269360 14040 14040 14040 14040 165
609 20250314 091500 4952760 14040 14040 14040 14040 0
610 20250314 091400 4952760 14040 14040 14040 14040 0
611 20250314 091300 4952760 14040 14040 14040 14040 0
612 20250314 091200 4952760 14040 14040 14040 14040 0
613 20250314 091100 4952760 14040 14040 14040 14040 0
614 20250314 091000 4952760 14040 14040 14040 14040 0
615 20250314 090900 4952760 14040 14040 14040 14040 20
616 20250314 090800 4671960 14040 14040 14040 14040 0
617 20250314 090700 4671960 14040 14040 14040 14040 2
618 20250314 090600 4643880 14030 14030 14030 14030 6
619 20250314 090500 4559700 14030 14030 14030 14030 3
620 20250314 090400 4517610 14020 14020 14020 14020 0
621 20250314 090300 4517610 14020 14020 14020 14020 0
622 20250314 090200 4517610 14020 14030 14030 14020 10
623 20250314 090100 4377360 14030 14030 14030 14030 237
624 20250314 090000 1052250 14030 14030 14030 14030 75