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

628
039860/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192600,169103292,3450,3450,3450,3450,1875
20250314,192500,169103292,3450,3450,3450,3450,0
20250314,192400,169103292,3450,3450,3450,3450,0
20250314,192300,169103292,3450,3450,3450,3450,0
20250314,192200,169103292,3450,3450,3450,3450,0
20250314,192100,169103292,3450,3450,3450,3450,0
20250314,192000,169103292,3450,3450,3450,3450,0
20250314,191900,169103292,3450,3450,3450,3450,0
20250314,191800,169103292,3450,3450,3450,3450,0
20250314,191700,169103292,3450,3450,3450,3450,0
20250314,191600,169103292,3450,3450,3450,3450,0
20250314,191500,169103292,3450,3450,3450,3450,0
20250314,191400,169103292,3450,3450,3450,3450,0
20250314,191300,169103292,3450,3450,3450,3450,0
20250314,191200,169103292,3450,3450,3450,3450,0
20250314,191100,169103292,3450,3450,3450,3450,0
20250314,191000,169103292,3450,3450,3450,3450,0
20250314,190900,169103292,3450,3450,3450,3450,0
20250314,190800,169103292,3450,3450,3450,3450,0
20250314,190700,169103292,3450,3450,3450,3450,0
20250314,190600,169103292,3450,3450,3450,3450,0
20250314,190500,169103292,3450,3450,3450,3450,0
20250314,190400,169103292,3450,3450,3450,3450,0
20250314,190300,169103292,3450,3450,3450,3450,0
20250314,190200,169103292,3450,3450,3450,3450,0
20250314,190100,169103292,3450,3450,3450,3450,0
20250314,190000,169103292,3450,3450,3450,3450,0
20250314,185900,169103292,3450,3450,3450,3450,0
20250314,185800,169103292,3450,3450,3450,3450,0
20250314,185700,169103292,3450,3450,3450,3450,0
20250314,185600,169103292,3450,3450,3450,3450,1875
20250314,185500,169103292,3450,3450,3450,3450,0
20250314,185400,169103292,3450,3450,3450,3450,0
20250314,185300,169103292,3450,3450,3450,3450,0
20250314,185200,169103292,3450,3450,3450,3450,0
20250314,185100,169103292,3450,3450,3450,3450,0
20250314,185000,169103292,3450,3450,3450,3450,0
20250314,184900,169103292,3450,3450,3450,3450,0
20250314,184800,169103292,3450,3450,3450,3450,0
20250314,184700,169103292,3450,3450,3450,3450,0
20250314,184600,169103292,3450,3450,3450,3450,0
20250314,184500,169103292,3450,3450,3450,3450,0
20250314,184400,169103292,3450,3450,3450,3450,0
20250314,184300,169103292,3450,3450,3450,3450,0
20250314,184200,169103292,3450,3450,3450,3450,0
20250314,184100,169103292,3450,3450,3450,3450,0
20250314,184000,169103292,3450,3450,3450,3450,0
20250314,183900,169103292,3450,3450,3450,3450,0
20250314,183800,169103292,3450,3450,3450,3450,0
20250314,183700,169103292,3450,3450,3450,3450,0
20250314,183600,169103292,3450,3450,3450,3450,0
20250314,183500,169103292,3450,3450,3450,3450,0
20250314,183400,169103292,3450,3450,3450,3450,0
20250314,183300,169103292,3450,3450,3450,3450,0
20250314,183200,169103292,3450,3450,3450,3450,0
20250314,183100,169103292,3450,3450,3450,3450,0
20250314,183000,169103292,3450,3450,3450,3450,0
20250314,182900,169103292,3450,3450,3450,3450,0
20250314,182800,169103292,3450,3450,3450,3450,0
20250314,182700,169103292,3450,3450,3450,3450,0
20250314,182600,169103292,3450,3450,3450,3450,1875
20250314,182500,169103292,3450,3450,3450,3450,0
20250314,182400,169103292,3450,3450,3450,3450,0
20250314,182300,169103292,3450,3450,3450,3450,0
20250314,182200,169103292,3450,3450,3450,3450,0
20250314,182100,169103292,3450,3450,3450,3450,0
20250314,182000,169103292,3450,3450,3450,3450,0
20250314,181900,169103292,3450,3450,3450,3450,0
20250314,181800,169103292,3450,3450,3450,3450,0
20250314,181700,169103292,3450,3450,3450,3450,0
20250314,181600,169103292,3450,3450,3450,3450,0
20250314,181500,169103292,3450,3450,3450,3450,0
20250314,181400,169103292,3450,3450,3450,3450,0
20250314,181300,169103292,3450,3450,3450,3450,0
20250314,181200,169103292,3450,3450,3450,3450,0
20250314,181100,169103292,3450,3450,3450,3450,0
20250314,181000,169103292,3450,3450,3450,3450,0
20250314,180900,169103292,3450,3450,3450,3450,0
20250314,180800,169103292,3450,3450,3450,3450,0
20250314,180700,169103292,3450,3450,3450,3450,0
20250314,180600,169103292,3450,3450,3450,3450,0
20250314,180500,169103292,3450,3450,3450,3450,0
20250314,180400,169103292,3450,3450,3450,3450,0
20250314,180300,169103292,3450,3450,3450,3450,0
20250314,180200,169103292,3450,3450,3450,3450,0
20250314,180100,169103292,3450,3450,3450,3450,0
20250314,180000,169103292,3450,3450,3450,3450,0
20250314,175900,169103292,3450,3450,3450,3450,0
20250314,175800,169103292,3450,3450,3450,3450,0
20250314,175700,169103292,3450,3450,3450,3450,0
20250314,175600,169103292,3450,3450,3450,3450,1875
20250314,175500,169103292,3450,3450,3450,3450,0
20250314,175400,169103292,3450,3450,3450,3450,0
20250314,175300,169103292,3450,3450,3450,3450,0
20250314,175200,169103292,3450,3450,3450,3450,0
20250314,175100,169103292,3450,3450,3450,3450,0
20250314,175000,169103292,3450,3450,3450,3450,0
20250314,174900,169103292,3450,3450,3450,3450,0
20250314,174800,169103292,3450,3450,3450,3450,0
20250314,174700,169103292,3450,3450,3450,3450,0
20250314,174600,169103292,3450,3450,3450,3450,0
20250314,174500,169103292,3450,3450,3450,3450,0
20250314,174400,169103292,3450,3450,3450,3450,0
20250314,174300,169103292,3450,3450,3450,3450,0
20250314,174200,169103292,3450,3450,3450,3450,0
20250314,174100,169103292,3450,3450,3450,3450,0
20250314,174000,169103292,3450,3450,3450,3450,0
20250314,173900,169103292,3450,3450,3450,3450,0
20250314,173800,169103292,3450,3450,3450,3450,0
20250314,173700,169103292,3450,3450,3450,3450,0
20250314,173600,169103292,3450,3450,3450,3450,0
20250314,173500,169103292,3450,3450,3450,3450,0
20250314,173400,169103292,3450,3450,3450,3450,0
20250314,173300,169103292,3450,3450,3450,3450,0
20250314,173200,169103292,3450,3450,3450,3450,0
20250314,173100,169103292,3450,3450,3450,3450,0
20250314,173000,169103292,3450,3450,3450,3450,0
20250314,172900,169103292,3450,3450,3450,3450,0
20250314,172800,169103292,3450,3450,3450,3450,0
20250314,172700,169103292,3450,3450,3450,3450,0
20250314,172600,169103292,3450,3450,3450,3450,1875
20250314,172500,169103292,3450,3450,3450,3450,0
20250314,172400,169103292,3450,3450,3450,3450,0
20250314,172300,169103292,3450,3450,3450,3450,0
20250314,172200,169103292,3450,3450,3450,3450,0
20250314,172100,169103292,3450,3450,3450,3450,0
20250314,172000,169103292,3450,3450,3450,3450,0
20250314,171900,169103292,3450,3450,3450,3450,0
20250314,171800,169103292,3450,3450,3450,3450,0
20250314,171700,169103292,3450,3450,3450,3450,0
20250314,171600,169103292,3450,3450,3450,3450,0
20250314,171500,169103292,3450,3450,3450,3450,0
20250314,171400,169103292,3450,3450,3450,3450,0
20250314,171300,169103292,3450,3450,3450,3450,0
20250314,171200,169103292,3450,3450,3450,3450,0
20250314,171100,169103292,3450,3450,3450,3450,0
20250314,171000,169103292,3450,3450,3450,3450,0
20250314,170900,169103292,3450,3450,3450,3450,0
20250314,170800,169103292,3450,3450,3450,3450,0
20250314,170700,169103292,3450,3450,3450,3450,0
20250314,170600,169103292,3450,3450,3450,3450,0
20250314,170500,169103292,3450,3450,3450,3450,0
20250314,170400,169103292,3450,3450,3450,3450,0
20250314,170300,169103292,3450,3450,3450,3450,0
20250314,170200,169103292,3450,3450,3450,3450,0
20250314,170100,169103292,3450,3450,3450,3450,0
20250314,170000,169103292,3450,3450,3450,3450,0
20250314,165900,169103292,3450,3450,3450,3450,0
20250314,165800,169103292,3450,3450,3450,3450,0
20250314,165700,169103292,3450,3450,3450,3450,0
20250314,165600,169103292,3450,3450,3450,3450,1875
20250314,165500,169103292,3450,3450,3450,3450,0
20250314,165400,169103292,3450,3450,3450,3450,0
20250314,165300,169103292,3450,3450,3450,3450,0
20250314,165200,169103292,3450,3450,3450,3450,0
20250314,165100,169103292,3450,3450,3450,3450,0
20250314,165000,169103292,3450,3450,3450,3450,0
20250314,164900,169103292,3450,3450,3450,3450,0
20250314,164800,169103292,3450,3450,3450,3450,0
20250314,164700,169103292,3450,3450,3450,3450,0
20250314,164600,169103292,3450,3450,3450,3450,0
20250314,164500,169103292,3450,3450,3450,3450,0
20250314,164400,169103292,3450,3450,3450,3450,0
20250314,164300,169103292,3450,3450,3450,3450,0
20250314,164200,169103292,3450,3450,3450,3450,0
20250314,164100,169103292,3450,3450,3450,3450,0
20250314,164000,169103292,3450,3450,3450,3450,0
20250314,163900,169103292,3450,3450,3450,3450,0
20250314,163800,169103292,3450,3450,3450,3450,0
20250314,163700,169103292,3450,3450,3450,3450,0
20250314,163600,169103292,3450,3450,3450,3450,0
20250314,163500,169103292,3450,3450,3450,3450,0
20250314,163400,169103292,3450,3450,3450,3450,0
20250314,163300,169103292,3450,3450,3450,3450,0
20250314,163200,169103292,3450,3450,3450,3450,0
20250314,163100,169103292,3450,3450,3450,3450,0
20250314,163000,169103292,3450,3450,3450,3450,0
20250314,162900,169103292,3450,3450,3450,3450,0
20250314,162800,169103292,3450,3450,3450,3450,0
20250314,162700,169103292,3450,3450,3450,3450,0
20250314,162600,169103292,3450,3450,3450,3450,1875
20250314,162500,169103292,3450,3450,3450,3450,0
20250314,162400,169103292,3450,3450,3450,3450,0
20250314,162300,169103292,3450,3450,3450,3450,0
20250314,162200,169103292,3450,3450,3450,3450,0
20250314,162100,169103292,3450,3450,3450,3450,0
20250314,162000,169103292,3450,3450,3450,3450,0
20250314,161900,169103292,3450,3450,3450,3450,0
20250314,161800,169103292,3450,3450,3450,3450,0
20250314,161700,169103292,3450,3450,3450,3450,0
20250314,161600,169103292,3450,3450,3450,3450,0
20250314,161500,169103292,3450,3450,3450,3450,0
20250314,161400,169103292,3450,3450,3450,3450,0
20250314,161300,169103292,3450,3450,3450,3450,0
20250314,161200,169103292,3450,3450,3450,3450,0
20250314,161100,169103292,3450,3450,3450,3450,0
20250314,161000,169103292,3450,3450,3450,3450,0
20250314,160900,169103292,3450,3450,3450,3450,0
20250314,160800,169103292,3450,3450,3450,3450,0
20250314,160700,169103292,3450,3450,3450,3450,0
20250314,160600,169103292,3450,3450,3450,3450,0
20250314,160500,169103292,3450,3450,3450,3450,0
20250314,160400,169103292,3450,3450,3450,3450,0
20250314,160300,169103292,3450,3450,3450,3450,0
20250314,160200,169103292,3450,3450,3450,3450,0
20250314,160100,169103292,3450,3450,3450,3450,0
20250314,160000,169103292,3450,3450,3450,3450,0
20250314,155900,169103292,3450,3450,3450,3450,0
20250314,155800,169103292,3450,3450,3450,3450,0
20250314,155700,169103292,3450,3450,3450,3450,0
20250314,155600,169103292,3450,3450,3450,3450,1875
20250314,155500,169103292,3450,3450,3450,3450,0
20250314,155400,169103292,3450,3450,3450,3450,0
20250314,155300,169103292,3450,3450,3450,3450,0
20250314,155200,169103292,3450,3450,3450,3450,0
20250314,155100,169103292,3450,3450,3450,3450,0
20250314,155000,169103292,3450,3450,3450,3450,0
20250314,154900,169103292,3450,3450,3450,3450,0
20250314,154800,169103292,3450,3450,3450,3450,0
20250314,154700,169103292,3450,3450,3450,3450,0
20250314,154600,169103292,3450,3450,3450,3450,0
20250314,154500,169103292,3450,3450,3450,3450,0
20250314,154400,169103292,3450,3450,3450,3450,0
20250314,154300,169103292,3450,3450,3450,3450,0
20250314,154200,169103292,3450,3450,3450,3450,0
20250314,154100,169103292,3450,3450,3450,3450,0
20250314,154000,169103292,3450,3450,3450,3450,0
20250314,153900,169103292,3450,3450,3450,3450,0
20250314,153800,169103292,3450,3450,3450,3450,0
20250314,153700,169103292,3450,3450,3450,3450,0
20250314,153600,169103292,3450,3450,3450,3450,0
20250314,153500,169103292,3450,3450,3450,3450,0
20250314,153400,169103292,3450,3450,3450,3450,0
20250314,153300,169103292,3450,3450,3450,3450,0
20250314,153200,169103292,3450,3450,3450,3450,0
20250314,153100,169103292,3450,3450,3450,3450,0
20250314,153000,169103292,3450,3450,3450,3450,1875
20250314,152900,162634542,3470,3470,3470,3470,0
20250314,152800,162634542,3470,3470,3470,3470,0
20250314,152700,162634542,3470,3470,3470,3470,0
20250314,152600,162634542,3470,3470,3470,3470,0
20250314,152500,162634542,3470,3470,3470,3470,0
20250314,152400,162634542,3470,3470,3470,3470,0
20250314,152300,162634542,3470,3470,3470,3470,0
20250314,152200,162634542,3470,3470,3470,3470,0
20250314,152100,162634542,3470,3470,3470,3470,0
20250314,152000,162634542,3470,3470,3470,3470,0
20250314,151900,162634542,3470,3460,3470,3460,473
20250314,151800,160996312,3460,3460,3460,3460,58
20250314,151700,160795632,3460,3460,3470,3460,41
20250314,151600,160653762,3470,3470,3470,3470,0
20250314,151500,160653762,3470,3460,3470,3460,355
20250314,151400,159423877,3460,3460,3460,3455,1082
20250314,151300,155681907,3455,3455,3455,3455,36
20250314,151200,155557527,3460,3460,3460,3460,0
20250314,151100,155557527,3460,3460,3460,3460,212
20250314,151000,154824007,3460,3460,3460,3460,0
20250314,150900,154824007,3460,3460,3460,3460,1
20250314,150800,154820547,3455,3460,3460,3455,28
20250314,150700,154723802,3455,3455,3455,3455,24
20250314,150600,154640882,3460,3460,3460,3460,0
20250314,150500,154640882,3460,3460,3460,3460,10
20250314,150400,154606282,3460,3460,3460,3460,5
20250314,150300,154588982,3460,3460,3460,3460,0
20250314,150200,154588982,3460,3460,3460,3460,1
20250314,150100,154585522,3460,3460,3460,3460,0
20250314,150000,154585522,3460,3460,3460,3460,0
20250314,145900,154585522,3460,3460,3460,3460,0
20250314,145800,154585522,3460,3460,3460,3460,1
20250314,145700,154582062,3460,3460,3460,3460,0
20250314,145600,154582062,3460,3460,3460,3460,0
20250314,145500,154582062,3460,3460,3460,3460,0
20250314,145400,154582062,3460,3460,3460,3460,0
20250314,145300,154582062,3460,3460,3460,3460,0
20250314,145200,154582062,3460,3460,3460,3460,0
20250314,145100,154582062,3460,3460,3460,3460,1
20250314,145000,154578602,3455,3455,3455,3455,0
20250314,144900,154578602,3455,3457,3457,3452,458
20250314,144800,152996264,3457,3457,3457,3457,0
20250314,144700,152996264,3457,3457,3457,3457,1
20250314,144600,152992807,3457,3457,3457,3457,0
20250314,144500,152992807,3457,3457,3457,3457,0
20250314,144400,152992807,3457,3457,3457,3457,14
20250314,144300,152944409,3460,3460,3460,3460,2
20250314,144200,152937489,3460,3460,3460,3460,0
20250314,144100,152937489,3460,3460,3460,3460,10
20250314,144000,152902889,3460,3460,3460,3460,0
20250314,143900,152902889,3460,3460,3460,3460,2
20250314,143800,152895969,3460,3460,3460,3460,0
20250314,143700,152895969,3460,3465,3465,3460,203
20250314,143600,152193484,3465,3465,3465,3465,0
20250314,143500,152193484,3465,3465,3465,3465,0
20250314,143400,152193484,3465,3465,3465,3465,0
20250314,143300,152193484,3465,3465,3465,3465,0
20250314,143200,152193484,3465,3465,3465,3465,0
20250314,143100,152193484,3465,3465,3465,3465,0
20250314,143000,152193484,3465,3465,3465,3465,1
20250314,142900,152190019,3455,3455,3455,3455,50
20250314,142800,152017269,3465,3465,3465,3465,0
20250314,142700,152017269,3465,3465,3465,3465,0
20250314,142600,152017269,3465,3465,3465,3465,0
20250314,142500,152017269,3465,3465,3465,3465,0
20250314,142400,152017269,3465,3465,3465,3465,1
20250314,142300,152013804,3460,3460,3460,3460,0
20250314,142200,152013804,3460,3460,3460,3460,0
20250314,142100,152013804,3460,3460,3460,3455,70
20250314,142000,151771944,3460,3460,3460,3460,0
20250314,141900,151771944,3460,3460,3460,3460,11
20250314,141800,151733884,3465,3465,3465,3465,0
20250314,141700,151733884,3465,3465,3465,3465,0
20250314,141600,151733884,3465,3465,3465,3465,11
20250314,141500,151695769,3470,3470,3470,3470,0
20250314,141400,151695769,3470,3470,3470,3470,7
20250314,141300,151671479,3470,3470,3470,3470,0
20250314,141200,151671479,3470,3470,3470,3470,1
20250314,141100,151668009,3470,3470,3470,3470,625
20250314,141000,149499259,3470,3465,3470,3465,13
20250314,140900,149454209,3465,3465,3465,3465,10
20250314,140800,149419559,3465,3465,3465,3465,145
20250314,140700,148917134,3465,3450,3465,3445,1301
20250314,140600,144432634,3450,3450,3450,3450,0
20250314,140500,144432634,3450,3465,3465,3450,20
20250314,140400,144363559,3465,3465,3465,3465,1
20250314,140300,144360094,3450,3460,3460,3450,100
20250314,140200,144015064,3465,3460,3465,3455,1351
20250314,140100,139347324,3455,3455,3455,3455,0
20250314,140000,139347324,3455,3455,3455,3455,7
20250314,135900,139323139,3465,3460,3465,3460,1001
20250314,135800,135859674,3465,3465,3465,3460,2003
20250314,135700,128929279,3465,3465,3465,3465,0
20250314,135600,128929279,3465,3465,3465,3465,3
20250314,135500,128918884,3465,3465,3465,3465,0
20250314,135400,128918884,3465,3460,3465,3460,2
20250314,135300,128911959,3465,3465,3465,3465,315
20250314,135200,127820484,3465,3465,3465,3465,0
20250314,135100,127820484,3465,3465,3465,3465,0
20250314,135000,127820484,3465,3465,3465,3465,0
20250314,134900,127820484,3465,3455,3465,3455,79
20250314,134800,127547529,3470,3470,3470,3470,0
20250314,134700,127547529,3470,3470,3470,3470,0
20250314,134600,127547529,3470,3470,3470,3470,0
20250314,134500,127547529,3470,3470,3470,3470,0
20250314,134400,127547529,3470,3450,3470,3450,501
20250314,134300,125819059,3470,3460,3470,3455,1001
20250314,134200,122359359,3470,3470,3470,3470,0
20250314,134100,122359359,3470,3470,3470,3470,0
20250314,134000,122359359,3470,3470,3470,3470,0
20250314,133900,122359359,3470,3470,3470,3470,0
20250314,133800,122359359,3470,3460,3470,3460,105
20250314,133700,121995549,3460,3457,3460,3457,463
20250314,133600,120393989,3462,3462,3462,3462,2
20250314,133500,120387065,3465,3465,3465,3465,0
20250314,133400,120387065,3465,3465,3465,3465,0
20250314,133300,120387065,3465,3465,3465,3465,0
20250314,133200,120387065,3465,3465,3465,3465,0
20250314,133100,120387065,3465,3465,3465,3465,0
20250314,133000,120387065,3465,3465,3465,3465,0
20250314,132900,120387065,3465,3465,3465,3465,1
20250314,132800,120383600,3465,3465,3465,3465,2
20250314,132700,120376670,3465,3465,3465,3465,5
20250314,132600,120359345,3475,3475,3475,3475,0
20250314,132500,120359345,3475,3475,3475,3475,0
20250314,132400,120359345,3475,3475,3475,3475,0
20250314,132300,120359345,3475,3475,3475,3475,0
20250314,132200,120359345,3475,3475,3475,3475,0
20250314,132100,120359345,3475,3475,3475,3475,0
20250314,132000,120359345,3475,3475,3475,3475,0
20250314,131900,120359345,3475,3475,3475,3475,1
20250314,131800,120355870,3460,3475,3475,3460,593
20250314,131700,118304075,3480,3480,3480,3480,1
20250314,131600,118300595,3460,3460,3460,3460,0
20250314,131500,118300595,3460,3460,3460,3460,0
20250314,131400,118300595,3460,3465,3465,3460,906
20250314,131300,115165435,3465,3465,3465,3465,0
20250314,131200,115165435,3465,3465,3465,3465,30
20250314,131100,115061485,3465,3465,3465,3465,1
20250314,131000,115058020,3485,3485,3485,3485,100
20250314,130900,114709520,3485,3485,3485,3485,0
20250314,130800,114709520,3485,3485,3485,3485,0
20250314,130700,114709520,3485,3465,3485,3465,79
20250314,130600,114435765,3485,3485,3485,3485,0
20250314,130500,114435765,3485,3485,3485,3485,0
20250314,130400,114435765,3485,3485,3485,3485,0
20250314,130300,114435765,3485,3485,3485,3485,0
20250314,130200,114435765,3485,3485,3485,3485,0
20250314,130100,114435765,3485,3485,3485,3485,1
20250314,130000,114432280,3480,3480,3480,3480,0
20250314,125900,114432280,3480,3480,3480,3480,0
20250314,125800,114432280,3480,3480,3480,3480,2746
20250314,125700,104876200,3480,3480,3480,3480,0
20250314,125600,104876200,3480,3480,3480,3480,26
20250314,125500,104785720,3480,3480,3480,3480,0
20250314,125400,104785720,3480,3480,3480,3480,1
20250314,125300,104782240,3470,3470,3470,3470,91
20250314,125200,104466470,3480,3480,3480,3480,0
20250314,125100,104466470,3480,3480,3480,3480,0
20250314,125000,104466470,3480,3480,3480,3480,0
20250314,124900,104466470,3480,3480,3480,3480,0
20250314,124800,104466470,3480,3480,3480,3480,0
20250314,124700,104466470,3480,3480,3480,3480,1
20250314,124600,104462990,3485,3485,3485,3485,0
20250314,124500,104462990,3485,3485,3485,3485,0
20250314,124400,104462990,3485,3485,3485,3485,0
20250314,124300,104462990,3485,3485,3485,3485,0
20250314,124200,104462990,3485,3485,3485,3485,0
20250314,124100,104462990,3485,3485,3485,3485,0
20250314,124000,104462990,3485,3480,3485,3480,501
20250314,123900,102719505,3480,3480,3480,3480,0
20250314,123800,102719505,3480,3480,3480,3480,144
20250314,123700,102218385,3480,3480,3480,3480,0
20250314,123600,102218385,3480,3480,3480,3480,0
20250314,123500,102218385,3480,3480,3480,3480,0
20250314,123400,102218385,3480,3480,3480,3480,0
20250314,123300,102218385,3480,3480,3480,3480,0
20250314,123200,102218385,3480,3480,3480,3480,0
20250314,123100,102218385,3480,3480,3480,3480,0
20250314,123000,102218385,3480,3480,3480,3480,0
20250314,122900,102218385,3480,3470,3480,3470,119
20250314,122800,101805435,3470,3470,3470,3470,481
20250314,122700,100136365,3470,3470,3470,3470,145
20250314,122600,99633215,3470,3470,3470,3470,490
20250314,122500,97932915,3470,3470,3470,3470,0
20250314,122400,97932915,3470,3470,3470,3470,0
20250314,122300,97932915,3470,3470,3470,3470,0
20250314,122200,97932915,3470,3465,3470,3460,1015
20250314,122100,94420615,3470,3470,3470,3470,0
20250314,122000,94420615,3470,3470,3470,3470,0
20250314,121900,94420615,3470,3470,3470,3470,1
20250314,121800,94417145,3460,3460,3460,3460,55
20250314,121700,94226845,3465,3465,3465,3465,0
20250314,121600,94226845,3465,3465,3465,3465,0
20250314,121500,94226845,3465,3465,3465,3465,4
20250314,121400,94212985,3465,3465,3465,3465,0
20250314,121300,94212985,3465,3465,3465,3465,0
20250314,121200,94212985,3465,3465,3465,3465,0
20250314,121100,94212985,3465,3470,3480,3465,629
20250314,121000,92033235,3485,3485,3485,3485,0
20250314,120900,92033235,3485,3485,3485,3485,0
20250314,120800,92033235,3485,3485,3485,3485,1
20250314,120700,92029750,3480,3480,3480,3480,0
20250314,120600,92029750,3480,3480,3480,3480,1100
20250314,120500,88201750,3465,3465,3465,3465,0
20250314,120400,88201750,3465,3465,3465,3465,0
20250314,120300,88201750,3465,3465,3465,3465,3
20250314,120200,88191355,3480,3480,3480,3480,0
20250314,120100,88191355,3480,3480,3480,3480,4
20250314,120000,88177435,3470,3470,3470,3470,135
20250314,115900,87708985,3470,3470,3470,3470,0
20250314,115800,87708985,3470,3470,3470,3470,54
20250314,115700,87521605,3470,3470,3470,3470,0
20250314,115600,87521605,3470,3470,3470,3470,11
20250314,115500,87483435,3465,3465,3465,3465,1
20250314,115400,87479970,3485,3485,3485,3485,0
20250314,115300,87479970,3485,3485,3485,3485,0
20250314,115200,87479970,3485,3485,3485,3485,1
20250314,115100,87476485,3465,3465,3465,3465,0
20250314,115000,87476485,3465,3465,3465,3465,0
20250314,114900,87476485,3465,3465,3465,3465,0
20250314,114800,87476485,3465,3465,3465,3465,69
20250314,114700,87237400,3485,3485,3485,3485,0
20250314,114600,87237400,3485,3485,3485,3485,1
20250314,114500,87233915,3465,3465,3465,3465,0
20250314,114400,87233915,3465,3465,3465,3465,0
20250314,114300,87233915,3465,3465,3465,3465,150
20250314,114200,86714165,3485,3485,3485,3485,0
20250314,114100,86714165,3485,3485,3485,3485,0
20250314,114000,86714165,3485,3485,3485,3485,0
20250314,113900,86714165,3485,3485,3485,3485,0
20250314,113800,86714165,3485,3485,3485,3485,0
20250314,113700,86714165,3485,3485,3485,3485,0
20250314,113600,86714165,3485,3485,3485,3485,0
20250314,113500,86714165,3485,3485,3485,3485,1
20250314,113400,86710680,3485,3485,3485,3485,0
20250314,113300,86710680,3485,3485,3485,3485,0
20250314,113200,86710680,3485,3485,3485,3485,1
20250314,113100,86707195,3460,3460,3460,3460,0
20250314,113000,86707195,3460,3460,3460,3460,35
20250314,112900,86586095,3485,3485,3485,3485,0
20250314,112800,86586095,3485,3485,3485,3485,0
20250314,112700,86586095,3485,3485,3485,3485,1
20250314,112600,86582610,3485,3485,3485,3465,252
20250314,112500,85709390,3465,3465,3465,3465,640
20250314,112400,83491790,3465,3465,3465,3465,26
20250314,112300,83401700,3485,3485,3485,3485,0
20250314,112200,83401700,3485,3470,3485,3460,301
20250314,112100,82359165,3485,3485,3485,3485,0
20250314,112000,82359165,3485,3485,3485,3485,0
20250314,111900,82359165,3485,3485,3485,3485,0
20250314,111800,82359165,3485,3485,3485,3485,0
20250314,111700,82359165,3485,3485,3485,3485,0
20250314,111600,82359165,3485,3485,3485,3485,1
20250314,111500,82355680,3485,3485,3485,3485,0
20250314,111400,82355680,3485,3485,3485,3485,0
20250314,111300,82355680,3485,3485,3485,3485,0
20250314,111200,82355680,3485,3485,3485,3485,0
20250314,111100,82355680,3485,3480,3485,3480,29
20250314,111000,82254625,3485,3485,3485,3485,0
20250314,110900,82254625,3485,3485,3485,3485,0
20250314,110800,82254625,3485,3485,3485,3485,3
20250314,110700,82244170,3485,3485,3485,3485,0
20250314,110600,82244170,3485,3485,3485,3485,0
20250314,110500,82244170,3485,3485,3485,3485,0
20250314,110400,82244170,3485,3485,3485,3485,1
20250314,110300,82240685,3485,3485,3485,3485,0
20250314,110200,82240685,3485,3485,3485,3485,0
20250314,110100,82240685,3485,3485,3485,3485,0
20250314,110000,82240685,3485,3485,3485,3485,1
20250314,105900,82237200,3465,3465,3465,3465,4
20250314,105800,82223340,3485,3485,3485,3485,0
20250314,105700,82223340,3485,3485,3485,3485,0
20250314,105600,82223340,3485,3485,3485,3485,0
20250314,105500,82223340,3485,3485,3485,3485,1
20250314,105400,82219855,3485,3485,3485,3485,1
20250314,105300,82216370,3465,3465,3465,3465,30
20250314,105200,82112420,3465,3465,3465,3465,0
20250314,105100,82112420,3465,3475,3475,3465,1557
20250314,105000,76707785,3485,3485,3485,3485,0
20250314,104900,76707785,3485,3485,3485,3485,0
20250314,104800,76707785,3485,3485,3485,3485,0
20250314,104700,76707785,3485,3485,3485,3485,0
20250314,104600,76707785,3485,3485,3485,3485,0
20250314,104500,76707785,3485,3480,3485,3480,321
20250314,104400,75590700,3480,3480,3480,3480,116
20250314,104300,75187020,3480,3480,3480,3480,100
20250314,104200,74839020,3485,3485,3485,3485,1
20250314,104100,74835535,3470,3470,3470,3470,10
20250314,104000,74800835,3485,3485,3485,3485,1
20250314,103900,74797350,3485,3485,3485,3485,1
20250314,103800,74793865,3470,3470,3470,3470,627
20250314,103700,72618175,3475,3475,3475,3475,1
20250314,103600,72614700,3470,3470,3470,3470,34
20250314,103500,72496720,3475,3475,3475,3475,98
20250314,103400,72156170,3475,3480,3480,3475,5
20250314,103300,72138775,3480,3480,3480,3480,1
20250314,103200,72135295,3480,3480,3480,3480,1
20250314,103100,72131815,3475,3480,3480,3475,132
20250314,103000,71673110,3475,3475,3475,3475,0
20250314,102900,71673110,3475,3475,3475,3475,296
20250314,102800,70644510,3480,3480,3480,3480,0
20250314,102700,70644510,3480,3480,3480,3480,154
20250314,102600,70108590,3495,3495,3495,3495,0
20250314,102500,70108590,3495,3495,3495,3495,85
20250314,102400,69811515,3495,3495,3495,3495,0
20250314,102300,69811515,3495,3495,3495,3495,1
20250314,102200,69808020,3495,3495,3495,3495,0
20250314,102100,69808020,3495,3495,3495,3495,0
20250314,102000,69808020,3495,3495,3495,3495,1
20250314,101900,69804525,3495,3490,3495,3490,2
20250314,101800,69797540,3490,3485,3490,3485,18
20250314,101700,69734805,3495,3495,3495,3495,0
20250314,101600,69734805,3495,3495,3495,3495,3
20250314,101500,69724320,3495,3495,3495,3495,0
20250314,101400,69724320,3495,3495,3495,3495,0
20250314,101300,69724320,3495,3495,3495,3495,0
20250314,101200,69724320,3495,3495,3495,3495,32
20250314,101100,69612480,3495,3495,3495,3495,1
20250314,101000,69608985,3500,3500,3500,3500,2
20250314,100900,69601985,3500,3500,3500,3500,529
20250314,100800,67750485,3500,3500,3500,3500,0
20250314,100700,67750485,3500,3500,3500,3500,0
20250314,100600,67750485,3500,3485,3500,3485,4442
20250314,100500,52257910,3485,3485,3485,3485,2
20250314,100400,52250940,3485,3485,3485,3485,1
20250314,100300,52247455,3485,3485,3485,3485,800
20250314,100200,49459455,3485,3490,3490,3485,621
20250314,100100,47293915,3490,3490,3490,3490,0
20250314,100000,47293915,3490,3490,3490,3490,0
20250314,095900,47293915,3490,3490,3490,3490,0
20250314,095800,47293915,3490,3490,3490,3490,11
20250314,095700,47255525,3490,3490,3490,3490,100
20250314,095600,46906525,3495,3495,3495,3495,42
20250314,095500,46759735,3490,3490,3490,3490,0
20250314,095400,46759735,3490,3490,3490,3490,100
20250314,095300,46410735,3490,3490,3490,3490,1
20250314,095200,46407245,3500,3500,3500,3500,1023
20250314,095100,42826745,3500,3490,3500,3490,3029
20250314,095000,32244865,3490,3485,3490,3485,525
20250314,094900,30415235,3485,3475,3485,3475,1928
20250314,094800,23710870,3470,3465,3470,3465,368
20250314,094700,22434750,3475,3475,3475,3475,29
20250314,094600,22333975,3460,3475,3475,3460,26
20250314,094500,22244000,3475,3475,3475,3475,4
20250314,094400,22230100,3475,3475,3475,3475,1
20250314,094300,22226625,3470,3470,3470,3470,0
20250314,094200,22226625,3470,3470,3470,3470,792
20250314,094100,19478385,3475,3475,3475,3475,0
20250314,094000,19478385,3475,3475,3475,3475,0
20250314,093900,19478385,3475,3475,3475,3475,0
20250314,093800,19478385,3475,3475,3475,3475,0
20250314,093700,19478385,3475,3460,3475,3460,85
20250314,093600,19184270,3475,3475,3475,3475,2
20250314,093500,19177320,3475,3475,3475,3475,14
20250314,093400,19128670,3480,3480,3480,3480,1
20250314,093300,19125190,3460,3480,3480,3460,479
20250314,093200,17460685,3475,3470,3480,3470,822
20250314,093100,14605635,3470,3470,3470,3470,0
20250314,093000,14605635,3470,3470,3470,3470,1
20250314,092900,14602165,3460,3470,3470,3460,31
20250314,092800,14494605,3470,3465,3470,3465,103
20250314,092700,14137700,3465,3465,3465,3465,0
20250314,092600,14137700,3465,3465,3465,3465,0
20250314,092500,14137700,3465,3465,3465,3465,0
20250314,092400,14137700,3465,3460,3465,3460,1002
20250314,092300,10670775,3460,3460,3460,3455,1287
20250314,092200,6217760,3460,3435,3460,3435,67
20250314,092100,5987590,3460,3435,3460,3435,51
20250314,092000,5812380,3460,3440,3460,3435,657
20250314,091900,3555000,3460,3460,3460,3460,0
20250314,091800,3555000,3460,3460,3460,3460,0
20250314,091700,3555000,3460,3460,3460,3460,0
20250314,091600,3555000,3460,3440,3460,3440,78
20250314,091500,3286660,3460,3460,3460,3460,0
20250314,091400,3286660,3460,3460,3460,3460,0
20250314,091300,3286660,3460,3460,3460,3460,0
20250314,091200,3286660,3460,3460,3460,3435,44
20250314,091100,3135095,3435,3435,3460,3435,56
20250314,091000,2942710,3460,3460,3460,3460,0
20250314,090900,2942710,3460,3435,3460,3435,6
20250314,090800,2922075,3460,3455,3460,3455,232
20250314,090700,2120455,3455,3455,3455,3455,0
20250314,090600,2120455,3455,3455,3455,3455,0
20250314,090500,2120455,3455,3445,3455,3445,2
20250314,090400,2113555,3455,3455,3455,3455,0
20250314,090300,2113555,3455,3455,3455,3455,0
20250314,090200,2113555,3455,3440,3455,3440,405
20250314,090100,720340,3440,3440,3440,3440,2
20250314,090000,713460,3440,3430,3440,3430,208
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 192600 169103292 3450 3450 3450 3450 1875
3 20250314 192500 169103292 3450 3450 3450 3450 0
4 20250314 192400 169103292 3450 3450 3450 3450 0
5 20250314 192300 169103292 3450 3450 3450 3450 0
6 20250314 192200 169103292 3450 3450 3450 3450 0
7 20250314 192100 169103292 3450 3450 3450 3450 0
8 20250314 192000 169103292 3450 3450 3450 3450 0
9 20250314 191900 169103292 3450 3450 3450 3450 0
10 20250314 191800 169103292 3450 3450 3450 3450 0
11 20250314 191700 169103292 3450 3450 3450 3450 0
12 20250314 191600 169103292 3450 3450 3450 3450 0
13 20250314 191500 169103292 3450 3450 3450 3450 0
14 20250314 191400 169103292 3450 3450 3450 3450 0
15 20250314 191300 169103292 3450 3450 3450 3450 0
16 20250314 191200 169103292 3450 3450 3450 3450 0
17 20250314 191100 169103292 3450 3450 3450 3450 0
18 20250314 191000 169103292 3450 3450 3450 3450 0
19 20250314 190900 169103292 3450 3450 3450 3450 0
20 20250314 190800 169103292 3450 3450 3450 3450 0
21 20250314 190700 169103292 3450 3450 3450 3450 0
22 20250314 190600 169103292 3450 3450 3450 3450 0
23 20250314 190500 169103292 3450 3450 3450 3450 0
24 20250314 190400 169103292 3450 3450 3450 3450 0
25 20250314 190300 169103292 3450 3450 3450 3450 0
26 20250314 190200 169103292 3450 3450 3450 3450 0
27 20250314 190100 169103292 3450 3450 3450 3450 0
28 20250314 190000 169103292 3450 3450 3450 3450 0
29 20250314 185900 169103292 3450 3450 3450 3450 0
30 20250314 185800 169103292 3450 3450 3450 3450 0
31 20250314 185700 169103292 3450 3450 3450 3450 0
32 20250314 185600 169103292 3450 3450 3450 3450 1875
33 20250314 185500 169103292 3450 3450 3450 3450 0
34 20250314 185400 169103292 3450 3450 3450 3450 0
35 20250314 185300 169103292 3450 3450 3450 3450 0
36 20250314 185200 169103292 3450 3450 3450 3450 0
37 20250314 185100 169103292 3450 3450 3450 3450 0
38 20250314 185000 169103292 3450 3450 3450 3450 0
39 20250314 184900 169103292 3450 3450 3450 3450 0
40 20250314 184800 169103292 3450 3450 3450 3450 0
41 20250314 184700 169103292 3450 3450 3450 3450 0
42 20250314 184600 169103292 3450 3450 3450 3450 0
43 20250314 184500 169103292 3450 3450 3450 3450 0
44 20250314 184400 169103292 3450 3450 3450 3450 0
45 20250314 184300 169103292 3450 3450 3450 3450 0
46 20250314 184200 169103292 3450 3450 3450 3450 0
47 20250314 184100 169103292 3450 3450 3450 3450 0
48 20250314 184000 169103292 3450 3450 3450 3450 0
49 20250314 183900 169103292 3450 3450 3450 3450 0
50 20250314 183800 169103292 3450 3450 3450 3450 0
51 20250314 183700 169103292 3450 3450 3450 3450 0
52 20250314 183600 169103292 3450 3450 3450 3450 0
53 20250314 183500 169103292 3450 3450 3450 3450 0
54 20250314 183400 169103292 3450 3450 3450 3450 0
55 20250314 183300 169103292 3450 3450 3450 3450 0
56 20250314 183200 169103292 3450 3450 3450 3450 0
57 20250314 183100 169103292 3450 3450 3450 3450 0
58 20250314 183000 169103292 3450 3450 3450 3450 0
59 20250314 182900 169103292 3450 3450 3450 3450 0
60 20250314 182800 169103292 3450 3450 3450 3450 0
61 20250314 182700 169103292 3450 3450 3450 3450 0
62 20250314 182600 169103292 3450 3450 3450 3450 1875
63 20250314 182500 169103292 3450 3450 3450 3450 0
64 20250314 182400 169103292 3450 3450 3450 3450 0
65 20250314 182300 169103292 3450 3450 3450 3450 0
66 20250314 182200 169103292 3450 3450 3450 3450 0
67 20250314 182100 169103292 3450 3450 3450 3450 0
68 20250314 182000 169103292 3450 3450 3450 3450 0
69 20250314 181900 169103292 3450 3450 3450 3450 0
70 20250314 181800 169103292 3450 3450 3450 3450 0
71 20250314 181700 169103292 3450 3450 3450 3450 0
72 20250314 181600 169103292 3450 3450 3450 3450 0
73 20250314 181500 169103292 3450 3450 3450 3450 0
74 20250314 181400 169103292 3450 3450 3450 3450 0
75 20250314 181300 169103292 3450 3450 3450 3450 0
76 20250314 181200 169103292 3450 3450 3450 3450 0
77 20250314 181100 169103292 3450 3450 3450 3450 0
78 20250314 181000 169103292 3450 3450 3450 3450 0
79 20250314 180900 169103292 3450 3450 3450 3450 0
80 20250314 180800 169103292 3450 3450 3450 3450 0
81 20250314 180700 169103292 3450 3450 3450 3450 0
82 20250314 180600 169103292 3450 3450 3450 3450 0
83 20250314 180500 169103292 3450 3450 3450 3450 0
84 20250314 180400 169103292 3450 3450 3450 3450 0
85 20250314 180300 169103292 3450 3450 3450 3450 0
86 20250314 180200 169103292 3450 3450 3450 3450 0
87 20250314 180100 169103292 3450 3450 3450 3450 0
88 20250314 180000 169103292 3450 3450 3450 3450 0
89 20250314 175900 169103292 3450 3450 3450 3450 0
90 20250314 175800 169103292 3450 3450 3450 3450 0
91 20250314 175700 169103292 3450 3450 3450 3450 0
92 20250314 175600 169103292 3450 3450 3450 3450 1875
93 20250314 175500 169103292 3450 3450 3450 3450 0
94 20250314 175400 169103292 3450 3450 3450 3450 0
95 20250314 175300 169103292 3450 3450 3450 3450 0
96 20250314 175200 169103292 3450 3450 3450 3450 0
97 20250314 175100 169103292 3450 3450 3450 3450 0
98 20250314 175000 169103292 3450 3450 3450 3450 0
99 20250314 174900 169103292 3450 3450 3450 3450 0
100 20250314 174800 169103292 3450 3450 3450 3450 0
101 20250314 174700 169103292 3450 3450 3450 3450 0
102 20250314 174600 169103292 3450 3450 3450 3450 0
103 20250314 174500 169103292 3450 3450 3450 3450 0
104 20250314 174400 169103292 3450 3450 3450 3450 0
105 20250314 174300 169103292 3450 3450 3450 3450 0
106 20250314 174200 169103292 3450 3450 3450 3450 0
107 20250314 174100 169103292 3450 3450 3450 3450 0
108 20250314 174000 169103292 3450 3450 3450 3450 0
109 20250314 173900 169103292 3450 3450 3450 3450 0
110 20250314 173800 169103292 3450 3450 3450 3450 0
111 20250314 173700 169103292 3450 3450 3450 3450 0
112 20250314 173600 169103292 3450 3450 3450 3450 0
113 20250314 173500 169103292 3450 3450 3450 3450 0
114 20250314 173400 169103292 3450 3450 3450 3450 0
115 20250314 173300 169103292 3450 3450 3450 3450 0
116 20250314 173200 169103292 3450 3450 3450 3450 0
117 20250314 173100 169103292 3450 3450 3450 3450 0
118 20250314 173000 169103292 3450 3450 3450 3450 0
119 20250314 172900 169103292 3450 3450 3450 3450 0
120 20250314 172800 169103292 3450 3450 3450 3450 0
121 20250314 172700 169103292 3450 3450 3450 3450 0
122 20250314 172600 169103292 3450 3450 3450 3450 1875
123 20250314 172500 169103292 3450 3450 3450 3450 0
124 20250314 172400 169103292 3450 3450 3450 3450 0
125 20250314 172300 169103292 3450 3450 3450 3450 0
126 20250314 172200 169103292 3450 3450 3450 3450 0
127 20250314 172100 169103292 3450 3450 3450 3450 0
128 20250314 172000 169103292 3450 3450 3450 3450 0
129 20250314 171900 169103292 3450 3450 3450 3450 0
130 20250314 171800 169103292 3450 3450 3450 3450 0
131 20250314 171700 169103292 3450 3450 3450 3450 0
132 20250314 171600 169103292 3450 3450 3450 3450 0
133 20250314 171500 169103292 3450 3450 3450 3450 0
134 20250314 171400 169103292 3450 3450 3450 3450 0
135 20250314 171300 169103292 3450 3450 3450 3450 0
136 20250314 171200 169103292 3450 3450 3450 3450 0
137 20250314 171100 169103292 3450 3450 3450 3450 0
138 20250314 171000 169103292 3450 3450 3450 3450 0
139 20250314 170900 169103292 3450 3450 3450 3450 0
140 20250314 170800 169103292 3450 3450 3450 3450 0
141 20250314 170700 169103292 3450 3450 3450 3450 0
142 20250314 170600 169103292 3450 3450 3450 3450 0
143 20250314 170500 169103292 3450 3450 3450 3450 0
144 20250314 170400 169103292 3450 3450 3450 3450 0
145 20250314 170300 169103292 3450 3450 3450 3450 0
146 20250314 170200 169103292 3450 3450 3450 3450 0
147 20250314 170100 169103292 3450 3450 3450 3450 0
148 20250314 170000 169103292 3450 3450 3450 3450 0
149 20250314 165900 169103292 3450 3450 3450 3450 0
150 20250314 165800 169103292 3450 3450 3450 3450 0
151 20250314 165700 169103292 3450 3450 3450 3450 0
152 20250314 165600 169103292 3450 3450 3450 3450 1875
153 20250314 165500 169103292 3450 3450 3450 3450 0
154 20250314 165400 169103292 3450 3450 3450 3450 0
155 20250314 165300 169103292 3450 3450 3450 3450 0
156 20250314 165200 169103292 3450 3450 3450 3450 0
157 20250314 165100 169103292 3450 3450 3450 3450 0
158 20250314 165000 169103292 3450 3450 3450 3450 0
159 20250314 164900 169103292 3450 3450 3450 3450 0
160 20250314 164800 169103292 3450 3450 3450 3450 0
161 20250314 164700 169103292 3450 3450 3450 3450 0
162 20250314 164600 169103292 3450 3450 3450 3450 0
163 20250314 164500 169103292 3450 3450 3450 3450 0
164 20250314 164400 169103292 3450 3450 3450 3450 0
165 20250314 164300 169103292 3450 3450 3450 3450 0
166 20250314 164200 169103292 3450 3450 3450 3450 0
167 20250314 164100 169103292 3450 3450 3450 3450 0
168 20250314 164000 169103292 3450 3450 3450 3450 0
169 20250314 163900 169103292 3450 3450 3450 3450 0
170 20250314 163800 169103292 3450 3450 3450 3450 0
171 20250314 163700 169103292 3450 3450 3450 3450 0
172 20250314 163600 169103292 3450 3450 3450 3450 0
173 20250314 163500 169103292 3450 3450 3450 3450 0
174 20250314 163400 169103292 3450 3450 3450 3450 0
175 20250314 163300 169103292 3450 3450 3450 3450 0
176 20250314 163200 169103292 3450 3450 3450 3450 0
177 20250314 163100 169103292 3450 3450 3450 3450 0
178 20250314 163000 169103292 3450 3450 3450 3450 0
179 20250314 162900 169103292 3450 3450 3450 3450 0
180 20250314 162800 169103292 3450 3450 3450 3450 0
181 20250314 162700 169103292 3450 3450 3450 3450 0
182 20250314 162600 169103292 3450 3450 3450 3450 1875
183 20250314 162500 169103292 3450 3450 3450 3450 0
184 20250314 162400 169103292 3450 3450 3450 3450 0
185 20250314 162300 169103292 3450 3450 3450 3450 0
186 20250314 162200 169103292 3450 3450 3450 3450 0
187 20250314 162100 169103292 3450 3450 3450 3450 0
188 20250314 162000 169103292 3450 3450 3450 3450 0
189 20250314 161900 169103292 3450 3450 3450 3450 0
190 20250314 161800 169103292 3450 3450 3450 3450 0
191 20250314 161700 169103292 3450 3450 3450 3450 0
192 20250314 161600 169103292 3450 3450 3450 3450 0
193 20250314 161500 169103292 3450 3450 3450 3450 0
194 20250314 161400 169103292 3450 3450 3450 3450 0
195 20250314 161300 169103292 3450 3450 3450 3450 0
196 20250314 161200 169103292 3450 3450 3450 3450 0
197 20250314 161100 169103292 3450 3450 3450 3450 0
198 20250314 161000 169103292 3450 3450 3450 3450 0
199 20250314 160900 169103292 3450 3450 3450 3450 0
200 20250314 160800 169103292 3450 3450 3450 3450 0
201 20250314 160700 169103292 3450 3450 3450 3450 0
202 20250314 160600 169103292 3450 3450 3450 3450 0
203 20250314 160500 169103292 3450 3450 3450 3450 0
204 20250314 160400 169103292 3450 3450 3450 3450 0
205 20250314 160300 169103292 3450 3450 3450 3450 0
206 20250314 160200 169103292 3450 3450 3450 3450 0
207 20250314 160100 169103292 3450 3450 3450 3450 0
208 20250314 160000 169103292 3450 3450 3450 3450 0
209 20250314 155900 169103292 3450 3450 3450 3450 0
210 20250314 155800 169103292 3450 3450 3450 3450 0
211 20250314 155700 169103292 3450 3450 3450 3450 0
212 20250314 155600 169103292 3450 3450 3450 3450 1875
213 20250314 155500 169103292 3450 3450 3450 3450 0
214 20250314 155400 169103292 3450 3450 3450 3450 0
215 20250314 155300 169103292 3450 3450 3450 3450 0
216 20250314 155200 169103292 3450 3450 3450 3450 0
217 20250314 155100 169103292 3450 3450 3450 3450 0
218 20250314 155000 169103292 3450 3450 3450 3450 0
219 20250314 154900 169103292 3450 3450 3450 3450 0
220 20250314 154800 169103292 3450 3450 3450 3450 0
221 20250314 154700 169103292 3450 3450 3450 3450 0
222 20250314 154600 169103292 3450 3450 3450 3450 0
223 20250314 154500 169103292 3450 3450 3450 3450 0
224 20250314 154400 169103292 3450 3450 3450 3450 0
225 20250314 154300 169103292 3450 3450 3450 3450 0
226 20250314 154200 169103292 3450 3450 3450 3450 0
227 20250314 154100 169103292 3450 3450 3450 3450 0
228 20250314 154000 169103292 3450 3450 3450 3450 0
229 20250314 153900 169103292 3450 3450 3450 3450 0
230 20250314 153800 169103292 3450 3450 3450 3450 0
231 20250314 153700 169103292 3450 3450 3450 3450 0
232 20250314 153600 169103292 3450 3450 3450 3450 0
233 20250314 153500 169103292 3450 3450 3450 3450 0
234 20250314 153400 169103292 3450 3450 3450 3450 0
235 20250314 153300 169103292 3450 3450 3450 3450 0
236 20250314 153200 169103292 3450 3450 3450 3450 0
237 20250314 153100 169103292 3450 3450 3450 3450 0
238 20250314 153000 169103292 3450 3450 3450 3450 1875
239 20250314 152900 162634542 3470 3470 3470 3470 0
240 20250314 152800 162634542 3470 3470 3470 3470 0
241 20250314 152700 162634542 3470 3470 3470 3470 0
242 20250314 152600 162634542 3470 3470 3470 3470 0
243 20250314 152500 162634542 3470 3470 3470 3470 0
244 20250314 152400 162634542 3470 3470 3470 3470 0
245 20250314 152300 162634542 3470 3470 3470 3470 0
246 20250314 152200 162634542 3470 3470 3470 3470 0
247 20250314 152100 162634542 3470 3470 3470 3470 0
248 20250314 152000 162634542 3470 3470 3470 3470 0
249 20250314 151900 162634542 3470 3460 3470 3460 473
250 20250314 151800 160996312 3460 3460 3460 3460 58
251 20250314 151700 160795632 3460 3460 3470 3460 41
252 20250314 151600 160653762 3470 3470 3470 3470 0
253 20250314 151500 160653762 3470 3460 3470 3460 355
254 20250314 151400 159423877 3460 3460 3460 3455 1082
255 20250314 151300 155681907 3455 3455 3455 3455 36
256 20250314 151200 155557527 3460 3460 3460 3460 0
257 20250314 151100 155557527 3460 3460 3460 3460 212
258 20250314 151000 154824007 3460 3460 3460 3460 0
259 20250314 150900 154824007 3460 3460 3460 3460 1
260 20250314 150800 154820547 3455 3460 3460 3455 28
261 20250314 150700 154723802 3455 3455 3455 3455 24
262 20250314 150600 154640882 3460 3460 3460 3460 0
263 20250314 150500 154640882 3460 3460 3460 3460 10
264 20250314 150400 154606282 3460 3460 3460 3460 5
265 20250314 150300 154588982 3460 3460 3460 3460 0
266 20250314 150200 154588982 3460 3460 3460 3460 1
267 20250314 150100 154585522 3460 3460 3460 3460 0
268 20250314 150000 154585522 3460 3460 3460 3460 0
269 20250314 145900 154585522 3460 3460 3460 3460 0
270 20250314 145800 154585522 3460 3460 3460 3460 1
271 20250314 145700 154582062 3460 3460 3460 3460 0
272 20250314 145600 154582062 3460 3460 3460 3460 0
273 20250314 145500 154582062 3460 3460 3460 3460 0
274 20250314 145400 154582062 3460 3460 3460 3460 0
275 20250314 145300 154582062 3460 3460 3460 3460 0
276 20250314 145200 154582062 3460 3460 3460 3460 0
277 20250314 145100 154582062 3460 3460 3460 3460 1
278 20250314 145000 154578602 3455 3455 3455 3455 0
279 20250314 144900 154578602 3455 3457 3457 3452 458
280 20250314 144800 152996264 3457 3457 3457 3457 0
281 20250314 144700 152996264 3457 3457 3457 3457 1
282 20250314 144600 152992807 3457 3457 3457 3457 0
283 20250314 144500 152992807 3457 3457 3457 3457 0
284 20250314 144400 152992807 3457 3457 3457 3457 14
285 20250314 144300 152944409 3460 3460 3460 3460 2
286 20250314 144200 152937489 3460 3460 3460 3460 0
287 20250314 144100 152937489 3460 3460 3460 3460 10
288 20250314 144000 152902889 3460 3460 3460 3460 0
289 20250314 143900 152902889 3460 3460 3460 3460 2
290 20250314 143800 152895969 3460 3460 3460 3460 0
291 20250314 143700 152895969 3460 3465 3465 3460 203
292 20250314 143600 152193484 3465 3465 3465 3465 0
293 20250314 143500 152193484 3465 3465 3465 3465 0
294 20250314 143400 152193484 3465 3465 3465 3465 0
295 20250314 143300 152193484 3465 3465 3465 3465 0
296 20250314 143200 152193484 3465 3465 3465 3465 0
297 20250314 143100 152193484 3465 3465 3465 3465 0
298 20250314 143000 152193484 3465 3465 3465 3465 1
299 20250314 142900 152190019 3455 3455 3455 3455 50
300 20250314 142800 152017269 3465 3465 3465 3465 0
301 20250314 142700 152017269 3465 3465 3465 3465 0
302 20250314 142600 152017269 3465 3465 3465 3465 0
303 20250314 142500 152017269 3465 3465 3465 3465 0
304 20250314 142400 152017269 3465 3465 3465 3465 1
305 20250314 142300 152013804 3460 3460 3460 3460 0
306 20250314 142200 152013804 3460 3460 3460 3460 0
307 20250314 142100 152013804 3460 3460 3460 3455 70
308 20250314 142000 151771944 3460 3460 3460 3460 0
309 20250314 141900 151771944 3460 3460 3460 3460 11
310 20250314 141800 151733884 3465 3465 3465 3465 0
311 20250314 141700 151733884 3465 3465 3465 3465 0
312 20250314 141600 151733884 3465 3465 3465 3465 11
313 20250314 141500 151695769 3470 3470 3470 3470 0
314 20250314 141400 151695769 3470 3470 3470 3470 7
315 20250314 141300 151671479 3470 3470 3470 3470 0
316 20250314 141200 151671479 3470 3470 3470 3470 1
317 20250314 141100 151668009 3470 3470 3470 3470 625
318 20250314 141000 149499259 3470 3465 3470 3465 13
319 20250314 140900 149454209 3465 3465 3465 3465 10
320 20250314 140800 149419559 3465 3465 3465 3465 145
321 20250314 140700 148917134 3465 3450 3465 3445 1301
322 20250314 140600 144432634 3450 3450 3450 3450 0
323 20250314 140500 144432634 3450 3465 3465 3450 20
324 20250314 140400 144363559 3465 3465 3465 3465 1
325 20250314 140300 144360094 3450 3460 3460 3450 100
326 20250314 140200 144015064 3465 3460 3465 3455 1351
327 20250314 140100 139347324 3455 3455 3455 3455 0
328 20250314 140000 139347324 3455 3455 3455 3455 7
329 20250314 135900 139323139 3465 3460 3465 3460 1001
330 20250314 135800 135859674 3465 3465 3465 3460 2003
331 20250314 135700 128929279 3465 3465 3465 3465 0
332 20250314 135600 128929279 3465 3465 3465 3465 3
333 20250314 135500 128918884 3465 3465 3465 3465 0
334 20250314 135400 128918884 3465 3460 3465 3460 2
335 20250314 135300 128911959 3465 3465 3465 3465 315
336 20250314 135200 127820484 3465 3465 3465 3465 0
337 20250314 135100 127820484 3465 3465 3465 3465 0
338 20250314 135000 127820484 3465 3465 3465 3465 0
339 20250314 134900 127820484 3465 3455 3465 3455 79
340 20250314 134800 127547529 3470 3470 3470 3470 0
341 20250314 134700 127547529 3470 3470 3470 3470 0
342 20250314 134600 127547529 3470 3470 3470 3470 0
343 20250314 134500 127547529 3470 3470 3470 3470 0
344 20250314 134400 127547529 3470 3450 3470 3450 501
345 20250314 134300 125819059 3470 3460 3470 3455 1001
346 20250314 134200 122359359 3470 3470 3470 3470 0
347 20250314 134100 122359359 3470 3470 3470 3470 0
348 20250314 134000 122359359 3470 3470 3470 3470 0
349 20250314 133900 122359359 3470 3470 3470 3470 0
350 20250314 133800 122359359 3470 3460 3470 3460 105
351 20250314 133700 121995549 3460 3457 3460 3457 463
352 20250314 133600 120393989 3462 3462 3462 3462 2
353 20250314 133500 120387065 3465 3465 3465 3465 0
354 20250314 133400 120387065 3465 3465 3465 3465 0
355 20250314 133300 120387065 3465 3465 3465 3465 0
356 20250314 133200 120387065 3465 3465 3465 3465 0
357 20250314 133100 120387065 3465 3465 3465 3465 0
358 20250314 133000 120387065 3465 3465 3465 3465 0
359 20250314 132900 120387065 3465 3465 3465 3465 1
360 20250314 132800 120383600 3465 3465 3465 3465 2
361 20250314 132700 120376670 3465 3465 3465 3465 5
362 20250314 132600 120359345 3475 3475 3475 3475 0
363 20250314 132500 120359345 3475 3475 3475 3475 0
364 20250314 132400 120359345 3475 3475 3475 3475 0
365 20250314 132300 120359345 3475 3475 3475 3475 0
366 20250314 132200 120359345 3475 3475 3475 3475 0
367 20250314 132100 120359345 3475 3475 3475 3475 0
368 20250314 132000 120359345 3475 3475 3475 3475 0
369 20250314 131900 120359345 3475 3475 3475 3475 1
370 20250314 131800 120355870 3460 3475 3475 3460 593
371 20250314 131700 118304075 3480 3480 3480 3480 1
372 20250314 131600 118300595 3460 3460 3460 3460 0
373 20250314 131500 118300595 3460 3460 3460 3460 0
374 20250314 131400 118300595 3460 3465 3465 3460 906
375 20250314 131300 115165435 3465 3465 3465 3465 0
376 20250314 131200 115165435 3465 3465 3465 3465 30
377 20250314 131100 115061485 3465 3465 3465 3465 1
378 20250314 131000 115058020 3485 3485 3485 3485 100
379 20250314 130900 114709520 3485 3485 3485 3485 0
380 20250314 130800 114709520 3485 3485 3485 3485 0
381 20250314 130700 114709520 3485 3465 3485 3465 79
382 20250314 130600 114435765 3485 3485 3485 3485 0
383 20250314 130500 114435765 3485 3485 3485 3485 0
384 20250314 130400 114435765 3485 3485 3485 3485 0
385 20250314 130300 114435765 3485 3485 3485 3485 0
386 20250314 130200 114435765 3485 3485 3485 3485 0
387 20250314 130100 114435765 3485 3485 3485 3485 1
388 20250314 130000 114432280 3480 3480 3480 3480 0
389 20250314 125900 114432280 3480 3480 3480 3480 0
390 20250314 125800 114432280 3480 3480 3480 3480 2746
391 20250314 125700 104876200 3480 3480 3480 3480 0
392 20250314 125600 104876200 3480 3480 3480 3480 26
393 20250314 125500 104785720 3480 3480 3480 3480 0
394 20250314 125400 104785720 3480 3480 3480 3480 1
395 20250314 125300 104782240 3470 3470 3470 3470 91
396 20250314 125200 104466470 3480 3480 3480 3480 0
397 20250314 125100 104466470 3480 3480 3480 3480 0
398 20250314 125000 104466470 3480 3480 3480 3480 0
399 20250314 124900 104466470 3480 3480 3480 3480 0
400 20250314 124800 104466470 3480 3480 3480 3480 0
401 20250314 124700 104466470 3480 3480 3480 3480 1
402 20250314 124600 104462990 3485 3485 3485 3485 0
403 20250314 124500 104462990 3485 3485 3485 3485 0
404 20250314 124400 104462990 3485 3485 3485 3485 0
405 20250314 124300 104462990 3485 3485 3485 3485 0
406 20250314 124200 104462990 3485 3485 3485 3485 0
407 20250314 124100 104462990 3485 3485 3485 3485 0
408 20250314 124000 104462990 3485 3480 3485 3480 501
409 20250314 123900 102719505 3480 3480 3480 3480 0
410 20250314 123800 102719505 3480 3480 3480 3480 144
411 20250314 123700 102218385 3480 3480 3480 3480 0
412 20250314 123600 102218385 3480 3480 3480 3480 0
413 20250314 123500 102218385 3480 3480 3480 3480 0
414 20250314 123400 102218385 3480 3480 3480 3480 0
415 20250314 123300 102218385 3480 3480 3480 3480 0
416 20250314 123200 102218385 3480 3480 3480 3480 0
417 20250314 123100 102218385 3480 3480 3480 3480 0
418 20250314 123000 102218385 3480 3480 3480 3480 0
419 20250314 122900 102218385 3480 3470 3480 3470 119
420 20250314 122800 101805435 3470 3470 3470 3470 481
421 20250314 122700 100136365 3470 3470 3470 3470 145
422 20250314 122600 99633215 3470 3470 3470 3470 490
423 20250314 122500 97932915 3470 3470 3470 3470 0
424 20250314 122400 97932915 3470 3470 3470 3470 0
425 20250314 122300 97932915 3470 3470 3470 3470 0
426 20250314 122200 97932915 3470 3465 3470 3460 1015
427 20250314 122100 94420615 3470 3470 3470 3470 0
428 20250314 122000 94420615 3470 3470 3470 3470 0
429 20250314 121900 94420615 3470 3470 3470 3470 1
430 20250314 121800 94417145 3460 3460 3460 3460 55
431 20250314 121700 94226845 3465 3465 3465 3465 0
432 20250314 121600 94226845 3465 3465 3465 3465 0
433 20250314 121500 94226845 3465 3465 3465 3465 4
434 20250314 121400 94212985 3465 3465 3465 3465 0
435 20250314 121300 94212985 3465 3465 3465 3465 0
436 20250314 121200 94212985 3465 3465 3465 3465 0
437 20250314 121100 94212985 3465 3470 3480 3465 629
438 20250314 121000 92033235 3485 3485 3485 3485 0
439 20250314 120900 92033235 3485 3485 3485 3485 0
440 20250314 120800 92033235 3485 3485 3485 3485 1
441 20250314 120700 92029750 3480 3480 3480 3480 0
442 20250314 120600 92029750 3480 3480 3480 3480 1100
443 20250314 120500 88201750 3465 3465 3465 3465 0
444 20250314 120400 88201750 3465 3465 3465 3465 0
445 20250314 120300 88201750 3465 3465 3465 3465 3
446 20250314 120200 88191355 3480 3480 3480 3480 0
447 20250314 120100 88191355 3480 3480 3480 3480 4
448 20250314 120000 88177435 3470 3470 3470 3470 135
449 20250314 115900 87708985 3470 3470 3470 3470 0
450 20250314 115800 87708985 3470 3470 3470 3470 54
451 20250314 115700 87521605 3470 3470 3470 3470 0
452 20250314 115600 87521605 3470 3470 3470 3470 11
453 20250314 115500 87483435 3465 3465 3465 3465 1
454 20250314 115400 87479970 3485 3485 3485 3485 0
455 20250314 115300 87479970 3485 3485 3485 3485 0
456 20250314 115200 87479970 3485 3485 3485 3485 1
457 20250314 115100 87476485 3465 3465 3465 3465 0
458 20250314 115000 87476485 3465 3465 3465 3465 0
459 20250314 114900 87476485 3465 3465 3465 3465 0
460 20250314 114800 87476485 3465 3465 3465 3465 69
461 20250314 114700 87237400 3485 3485 3485 3485 0
462 20250314 114600 87237400 3485 3485 3485 3485 1
463 20250314 114500 87233915 3465 3465 3465 3465 0
464 20250314 114400 87233915 3465 3465 3465 3465 0
465 20250314 114300 87233915 3465 3465 3465 3465 150
466 20250314 114200 86714165 3485 3485 3485 3485 0
467 20250314 114100 86714165 3485 3485 3485 3485 0
468 20250314 114000 86714165 3485 3485 3485 3485 0
469 20250314 113900 86714165 3485 3485 3485 3485 0
470 20250314 113800 86714165 3485 3485 3485 3485 0
471 20250314 113700 86714165 3485 3485 3485 3485 0
472 20250314 113600 86714165 3485 3485 3485 3485 0
473 20250314 113500 86714165 3485 3485 3485 3485 1
474 20250314 113400 86710680 3485 3485 3485 3485 0
475 20250314 113300 86710680 3485 3485 3485 3485 0
476 20250314 113200 86710680 3485 3485 3485 3485 1
477 20250314 113100 86707195 3460 3460 3460 3460 0
478 20250314 113000 86707195 3460 3460 3460 3460 35
479 20250314 112900 86586095 3485 3485 3485 3485 0
480 20250314 112800 86586095 3485 3485 3485 3485 0
481 20250314 112700 86586095 3485 3485 3485 3485 1
482 20250314 112600 86582610 3485 3485 3485 3465 252
483 20250314 112500 85709390 3465 3465 3465 3465 640
484 20250314 112400 83491790 3465 3465 3465 3465 26
485 20250314 112300 83401700 3485 3485 3485 3485 0
486 20250314 112200 83401700 3485 3470 3485 3460 301
487 20250314 112100 82359165 3485 3485 3485 3485 0
488 20250314 112000 82359165 3485 3485 3485 3485 0
489 20250314 111900 82359165 3485 3485 3485 3485 0
490 20250314 111800 82359165 3485 3485 3485 3485 0
491 20250314 111700 82359165 3485 3485 3485 3485 0
492 20250314 111600 82359165 3485 3485 3485 3485 1
493 20250314 111500 82355680 3485 3485 3485 3485 0
494 20250314 111400 82355680 3485 3485 3485 3485 0
495 20250314 111300 82355680 3485 3485 3485 3485 0
496 20250314 111200 82355680 3485 3485 3485 3485 0
497 20250314 111100 82355680 3485 3480 3485 3480 29
498 20250314 111000 82254625 3485 3485 3485 3485 0
499 20250314 110900 82254625 3485 3485 3485 3485 0
500 20250314 110800 82254625 3485 3485 3485 3485 3
501 20250314 110700 82244170 3485 3485 3485 3485 0
502 20250314 110600 82244170 3485 3485 3485 3485 0
503 20250314 110500 82244170 3485 3485 3485 3485 0
504 20250314 110400 82244170 3485 3485 3485 3485 1
505 20250314 110300 82240685 3485 3485 3485 3485 0
506 20250314 110200 82240685 3485 3485 3485 3485 0
507 20250314 110100 82240685 3485 3485 3485 3485 0
508 20250314 110000 82240685 3485 3485 3485 3485 1
509 20250314 105900 82237200 3465 3465 3465 3465 4
510 20250314 105800 82223340 3485 3485 3485 3485 0
511 20250314 105700 82223340 3485 3485 3485 3485 0
512 20250314 105600 82223340 3485 3485 3485 3485 0
513 20250314 105500 82223340 3485 3485 3485 3485 1
514 20250314 105400 82219855 3485 3485 3485 3485 1
515 20250314 105300 82216370 3465 3465 3465 3465 30
516 20250314 105200 82112420 3465 3465 3465 3465 0
517 20250314 105100 82112420 3465 3475 3475 3465 1557
518 20250314 105000 76707785 3485 3485 3485 3485 0
519 20250314 104900 76707785 3485 3485 3485 3485 0
520 20250314 104800 76707785 3485 3485 3485 3485 0
521 20250314 104700 76707785 3485 3485 3485 3485 0
522 20250314 104600 76707785 3485 3485 3485 3485 0
523 20250314 104500 76707785 3485 3480 3485 3480 321
524 20250314 104400 75590700 3480 3480 3480 3480 116
525 20250314 104300 75187020 3480 3480 3480 3480 100
526 20250314 104200 74839020 3485 3485 3485 3485 1
527 20250314 104100 74835535 3470 3470 3470 3470 10
528 20250314 104000 74800835 3485 3485 3485 3485 1
529 20250314 103900 74797350 3485 3485 3485 3485 1
530 20250314 103800 74793865 3470 3470 3470 3470 627
531 20250314 103700 72618175 3475 3475 3475 3475 1
532 20250314 103600 72614700 3470 3470 3470 3470 34
533 20250314 103500 72496720 3475 3475 3475 3475 98
534 20250314 103400 72156170 3475 3480 3480 3475 5
535 20250314 103300 72138775 3480 3480 3480 3480 1
536 20250314 103200 72135295 3480 3480 3480 3480 1
537 20250314 103100 72131815 3475 3480 3480 3475 132
538 20250314 103000 71673110 3475 3475 3475 3475 0
539 20250314 102900 71673110 3475 3475 3475 3475 296
540 20250314 102800 70644510 3480 3480 3480 3480 0
541 20250314 102700 70644510 3480 3480 3480 3480 154
542 20250314 102600 70108590 3495 3495 3495 3495 0
543 20250314 102500 70108590 3495 3495 3495 3495 85
544 20250314 102400 69811515 3495 3495 3495 3495 0
545 20250314 102300 69811515 3495 3495 3495 3495 1
546 20250314 102200 69808020 3495 3495 3495 3495 0
547 20250314 102100 69808020 3495 3495 3495 3495 0
548 20250314 102000 69808020 3495 3495 3495 3495 1
549 20250314 101900 69804525 3495 3490 3495 3490 2
550 20250314 101800 69797540 3490 3485 3490 3485 18
551 20250314 101700 69734805 3495 3495 3495 3495 0
552 20250314 101600 69734805 3495 3495 3495 3495 3
553 20250314 101500 69724320 3495 3495 3495 3495 0
554 20250314 101400 69724320 3495 3495 3495 3495 0
555 20250314 101300 69724320 3495 3495 3495 3495 0
556 20250314 101200 69724320 3495 3495 3495 3495 32
557 20250314 101100 69612480 3495 3495 3495 3495 1
558 20250314 101000 69608985 3500 3500 3500 3500 2
559 20250314 100900 69601985 3500 3500 3500 3500 529
560 20250314 100800 67750485 3500 3500 3500 3500 0
561 20250314 100700 67750485 3500 3500 3500 3500 0
562 20250314 100600 67750485 3500 3485 3500 3485 4442
563 20250314 100500 52257910 3485 3485 3485 3485 2
564 20250314 100400 52250940 3485 3485 3485 3485 1
565 20250314 100300 52247455 3485 3485 3485 3485 800
566 20250314 100200 49459455 3485 3490 3490 3485 621
567 20250314 100100 47293915 3490 3490 3490 3490 0
568 20250314 100000 47293915 3490 3490 3490 3490 0
569 20250314 095900 47293915 3490 3490 3490 3490 0
570 20250314 095800 47293915 3490 3490 3490 3490 11
571 20250314 095700 47255525 3490 3490 3490 3490 100
572 20250314 095600 46906525 3495 3495 3495 3495 42
573 20250314 095500 46759735 3490 3490 3490 3490 0
574 20250314 095400 46759735 3490 3490 3490 3490 100
575 20250314 095300 46410735 3490 3490 3490 3490 1
576 20250314 095200 46407245 3500 3500 3500 3500 1023
577 20250314 095100 42826745 3500 3490 3500 3490 3029
578 20250314 095000 32244865 3490 3485 3490 3485 525
579 20250314 094900 30415235 3485 3475 3485 3475 1928
580 20250314 094800 23710870 3470 3465 3470 3465 368
581 20250314 094700 22434750 3475 3475 3475 3475 29
582 20250314 094600 22333975 3460 3475 3475 3460 26
583 20250314 094500 22244000 3475 3475 3475 3475 4
584 20250314 094400 22230100 3475 3475 3475 3475 1
585 20250314 094300 22226625 3470 3470 3470 3470 0
586 20250314 094200 22226625 3470 3470 3470 3470 792
587 20250314 094100 19478385 3475 3475 3475 3475 0
588 20250314 094000 19478385 3475 3475 3475 3475 0
589 20250314 093900 19478385 3475 3475 3475 3475 0
590 20250314 093800 19478385 3475 3475 3475 3475 0
591 20250314 093700 19478385 3475 3460 3475 3460 85
592 20250314 093600 19184270 3475 3475 3475 3475 2
593 20250314 093500 19177320 3475 3475 3475 3475 14
594 20250314 093400 19128670 3480 3480 3480 3480 1
595 20250314 093300 19125190 3460 3480 3480 3460 479
596 20250314 093200 17460685 3475 3470 3480 3470 822
597 20250314 093100 14605635 3470 3470 3470 3470 0
598 20250314 093000 14605635 3470 3470 3470 3470 1
599 20250314 092900 14602165 3460 3470 3470 3460 31
600 20250314 092800 14494605 3470 3465 3470 3465 103
601 20250314 092700 14137700 3465 3465 3465 3465 0
602 20250314 092600 14137700 3465 3465 3465 3465 0
603 20250314 092500 14137700 3465 3465 3465 3465 0
604 20250314 092400 14137700 3465 3460 3465 3460 1002
605 20250314 092300 10670775 3460 3460 3460 3455 1287
606 20250314 092200 6217760 3460 3435 3460 3435 67
607 20250314 092100 5987590 3460 3435 3460 3435 51
608 20250314 092000 5812380 3460 3440 3460 3435 657
609 20250314 091900 3555000 3460 3460 3460 3460 0
610 20250314 091800 3555000 3460 3460 3460 3460 0
611 20250314 091700 3555000 3460 3460 3460 3460 0
612 20250314 091600 3555000 3460 3440 3460 3440 78
613 20250314 091500 3286660 3460 3460 3460 3460 0
614 20250314 091400 3286660 3460 3460 3460 3460 0
615 20250314 091300 3286660 3460 3460 3460 3460 0
616 20250314 091200 3286660 3460 3460 3460 3435 44
617 20250314 091100 3135095 3435 3435 3460 3435 56
618 20250314 091000 2942710 3460 3460 3460 3460 0
619 20250314 090900 2942710 3460 3435 3460 3435 6
620 20250314 090800 2922075 3460 3455 3460 3455 232
621 20250314 090700 2120455 3455 3455 3455 3455 0
622 20250314 090600 2120455 3455 3455 3455 3455 0
623 20250314 090500 2120455 3455 3445 3455 3445 2
624 20250314 090400 2113555 3455 3455 3455 3455 0
625 20250314 090300 2113555 3455 3455 3455 3455 0
626 20250314 090200 2113555 3455 3440 3455 3440 405
627 20250314 090100 720340 3440 3440 3440 3440 2
628 20250314 090000 713460 3440 3430 3440 3430 208