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

633
045970/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193100,89874260,3350,3350,3350,3350,66
20250314,193000,89874260,3350,3350,3350,3350,0
20250314,192900,89874260,3350,3350,3350,3350,0
20250314,192800,89874260,3350,3350,3350,3350,0
20250314,192700,89874260,3350,3350,3350,3350,0
20250314,192600,89874260,3350,3350,3350,3350,0
20250314,192500,89874260,3350,3350,3350,3350,0
20250314,192400,89874260,3350,3350,3350,3350,0
20250314,192300,89874260,3350,3350,3350,3350,0
20250314,192200,89874260,3350,3350,3350,3350,0
20250314,192100,89874260,3350,3350,3350,3350,0
20250314,192000,89874260,3350,3350,3350,3350,0
20250314,191900,89874260,3350,3350,3350,3350,0
20250314,191800,89874260,3350,3350,3350,3350,0
20250314,191700,89874260,3350,3350,3350,3350,0
20250314,191600,89874260,3350,3350,3350,3350,0
20250314,191500,89874260,3350,3350,3350,3350,0
20250314,191400,89874260,3350,3350,3350,3350,0
20250314,191300,89874260,3350,3350,3350,3350,0
20250314,191200,89874260,3350,3350,3350,3350,0
20250314,191100,89874260,3350,3350,3350,3350,0
20250314,191000,89874260,3350,3350,3350,3350,0
20250314,190900,89874260,3350,3350,3350,3350,0
20250314,190800,89874260,3350,3350,3350,3350,0
20250314,190700,89874260,3350,3350,3350,3350,0
20250314,190600,89874260,3350,3350,3350,3350,0
20250314,190500,89874260,3350,3350,3350,3350,0
20250314,190400,89874260,3350,3350,3350,3350,0
20250314,190300,89874260,3350,3350,3350,3350,0
20250314,190200,89874260,3350,3350,3350,3350,0
20250314,190100,89874260,3350,3350,3350,3350,66
20250314,190000,89874260,3350,3350,3350,3350,0
20250314,185900,89874260,3350,3350,3350,3350,0
20250314,185800,89874260,3350,3350,3350,3350,0
20250314,185700,89874260,3350,3350,3350,3350,0
20250314,185600,89874260,3350,3350,3350,3350,0
20250314,185500,89874260,3350,3350,3350,3350,0
20250314,185400,89874260,3350,3350,3350,3350,0
20250314,185300,89874260,3350,3350,3350,3350,0
20250314,185200,89874260,3350,3350,3350,3350,0
20250314,185100,89874260,3350,3350,3350,3350,0
20250314,185000,89874260,3350,3350,3350,3350,0
20250314,184900,89874260,3350,3350,3350,3350,0
20250314,184800,89874260,3350,3350,3350,3350,0
20250314,184700,89874260,3350,3350,3350,3350,0
20250314,184600,89874260,3350,3350,3350,3350,0
20250314,184500,89874260,3350,3350,3350,3350,0
20250314,184400,89874260,3350,3350,3350,3350,0
20250314,184300,89874260,3350,3350,3350,3350,0
20250314,184200,89874260,3350,3350,3350,3350,0
20250314,184100,89874260,3350,3350,3350,3350,0
20250314,184000,89874260,3350,3350,3350,3350,0
20250314,183900,89874260,3350,3350,3350,3350,0
20250314,183800,89874260,3350,3350,3350,3350,0
20250314,183700,89874260,3350,3350,3350,3350,0
20250314,183600,89874260,3350,3350,3350,3350,0
20250314,183500,89874260,3350,3350,3350,3350,0
20250314,183400,89874260,3350,3350,3350,3350,0
20250314,183300,89874260,3350,3350,3350,3350,0
20250314,183200,89874260,3350,3350,3350,3350,0
20250314,183100,89874260,3350,3350,3350,3350,66
20250314,183000,89874260,3350,3350,3350,3350,0
20250314,182900,89874260,3350,3350,3350,3350,0
20250314,182800,89874260,3350,3350,3350,3350,0
20250314,182700,89874260,3350,3350,3350,3350,0
20250314,182600,89874260,3350,3350,3350,3350,0
20250314,182500,89874260,3350,3350,3350,3350,0
20250314,182400,89874260,3350,3350,3350,3350,0
20250314,182300,89874260,3350,3350,3350,3350,0
20250314,182200,89874260,3350,3350,3350,3350,0
20250314,182100,89874260,3350,3350,3350,3350,0
20250314,182000,89874260,3350,3350,3350,3350,0
20250314,181900,89874260,3350,3350,3350,3350,0
20250314,181800,89874260,3350,3350,3350,3350,0
20250314,181700,89874260,3350,3350,3350,3350,0
20250314,181600,89874260,3350,3350,3350,3350,0
20250314,181500,89874260,3350,3350,3350,3350,0
20250314,181400,89874260,3350,3350,3350,3350,0
20250314,181300,89874260,3350,3350,3350,3350,0
20250314,181200,89874260,3350,3350,3350,3350,0
20250314,181100,89874260,3350,3350,3350,3350,0
20250314,181000,89874260,3350,3350,3350,3350,0
20250314,180900,89874260,3350,3350,3350,3350,0
20250314,180800,89874260,3350,3350,3350,3350,0
20250314,180700,89874260,3350,3350,3350,3350,0
20250314,180600,89874260,3350,3350,3350,3350,0
20250314,180500,89874260,3350,3350,3350,3350,0
20250314,180400,89874260,3350,3350,3350,3350,0
20250314,180300,89874260,3350,3350,3350,3350,0
20250314,180200,89874260,3350,3350,3350,3350,0
20250314,180100,89874260,3350,3350,3350,3350,66
20250314,180000,89874260,3350,3350,3350,3350,0
20250314,175900,89874260,3350,3350,3350,3350,0
20250314,175800,89874260,3350,3350,3350,3350,0
20250314,175700,89874260,3350,3350,3350,3350,0
20250314,175600,89874260,3350,3350,3350,3350,0
20250314,175500,89874260,3350,3350,3350,3350,0
20250314,175400,89874260,3350,3350,3350,3350,0
20250314,175300,89874260,3350,3350,3350,3350,0
20250314,175200,89874260,3350,3350,3350,3350,0
20250314,175100,89874260,3350,3350,3350,3350,0
20250314,175000,89874260,3350,3350,3350,3350,0
20250314,174900,89874260,3350,3350,3350,3350,0
20250314,174800,89874260,3350,3350,3350,3350,0
20250314,174700,89874260,3350,3350,3350,3350,0
20250314,174600,89874260,3350,3350,3350,3350,0
20250314,174500,89874260,3350,3350,3350,3350,0
20250314,174400,89874260,3350,3350,3350,3350,0
20250314,174300,89874260,3350,3350,3350,3350,0
20250314,174200,89874260,3350,3350,3350,3350,0
20250314,174100,89874260,3350,3350,3350,3350,0
20250314,174000,89874260,3350,3350,3350,3350,0
20250314,173900,89874260,3350,3350,3350,3350,0
20250314,173800,89874260,3350,3350,3350,3350,0
20250314,173700,89874260,3350,3350,3350,3350,0
20250314,173600,89874260,3350,3350,3350,3350,0
20250314,173500,89874260,3350,3350,3350,3350,0
20250314,173400,89874260,3350,3350,3350,3350,0
20250314,173300,89874260,3350,3350,3350,3350,0
20250314,173200,89874260,3350,3350,3350,3350,0
20250314,173100,89874260,3350,3350,3350,3350,66
20250314,173000,89874260,3350,3350,3350,3350,0
20250314,172900,89874260,3350,3350,3350,3350,0
20250314,172800,89874260,3350,3350,3350,3350,0
20250314,172700,89874260,3350,3350,3350,3350,0
20250314,172600,89874260,3350,3350,3350,3350,0
20250314,172500,89874260,3350,3350,3350,3350,0
20250314,172400,89874260,3350,3350,3350,3350,0
20250314,172300,89874260,3350,3350,3350,3350,0
20250314,172200,89874260,3350,3350,3350,3350,0
20250314,172100,89874260,3350,3350,3350,3350,0
20250314,172000,89874260,3350,3350,3350,3350,0
20250314,171900,89874260,3350,3350,3350,3350,0
20250314,171800,89874260,3350,3350,3350,3350,0
20250314,171700,89874260,3350,3350,3350,3350,0
20250314,171600,89874260,3350,3350,3350,3350,0
20250314,171500,89874260,3350,3350,3350,3350,0
20250314,171400,89874260,3350,3350,3350,3350,0
20250314,171300,89874260,3350,3350,3350,3350,0
20250314,171200,89874260,3350,3350,3350,3350,0
20250314,171100,89874260,3350,3350,3350,3350,0
20250314,171000,89874260,3350,3350,3350,3350,0
20250314,170900,89874260,3350,3350,3350,3350,0
20250314,170800,89874260,3350,3350,3350,3350,0
20250314,170700,89874260,3350,3350,3350,3350,0
20250314,170600,89874260,3350,3350,3350,3350,0
20250314,170500,89874260,3350,3350,3350,3350,0
20250314,170400,89874260,3350,3350,3350,3350,0
20250314,170300,89874260,3350,3350,3350,3350,0
20250314,170200,89874260,3350,3350,3350,3350,0
20250314,170100,89874260,3350,3350,3350,3350,66
20250314,170000,89874260,3350,3350,3350,3350,0
20250314,165900,89874260,3350,3350,3350,3350,0
20250314,165800,89874260,3350,3350,3350,3350,0
20250314,165700,89874260,3350,3350,3350,3350,0
20250314,165600,89874260,3350,3350,3350,3350,0
20250314,165500,89874260,3350,3350,3350,3350,0
20250314,165400,89874260,3350,3350,3350,3350,0
20250314,165300,89874260,3350,3350,3350,3350,0
20250314,165200,89874260,3350,3350,3350,3350,0
20250314,165100,89874260,3350,3350,3350,3350,0
20250314,165000,89874260,3350,3350,3350,3350,0
20250314,164900,89874260,3350,3350,3350,3350,0
20250314,164800,89874260,3350,3350,3350,3350,0
20250314,164700,89874260,3350,3350,3350,3350,0
20250314,164600,89874260,3350,3350,3350,3350,0
20250314,164500,89874260,3350,3350,3350,3350,0
20250314,164400,89874260,3350,3350,3350,3350,0
20250314,164300,89874260,3350,3350,3350,3350,0
20250314,164200,89874260,3350,3350,3350,3350,0
20250314,164100,89874260,3350,3350,3350,3350,0
20250314,164000,89874260,3350,3350,3350,3350,0
20250314,163900,89874260,3350,3350,3350,3350,0
20250314,163800,89874260,3350,3350,3350,3350,0
20250314,163700,89874260,3350,3350,3350,3350,0
20250314,163600,89874260,3350,3350,3350,3350,0
20250314,163500,89874260,3350,3350,3350,3350,0
20250314,163400,89874260,3350,3350,3350,3350,0
20250314,163300,89874260,3350,3350,3350,3350,0
20250314,163200,89874260,3350,3350,3350,3350,0
20250314,163100,89874260,3350,3350,3350,3350,66
20250314,163000,89874260,3350,3350,3350,3350,0
20250314,162900,89874260,3350,3350,3350,3350,0
20250314,162800,89874260,3350,3350,3350,3350,0
20250314,162700,89874260,3350,3350,3350,3350,0
20250314,162600,89874260,3350,3350,3350,3350,0
20250314,162500,89874260,3350,3350,3350,3350,0
20250314,162400,89874260,3350,3350,3350,3350,0
20250314,162300,89874260,3350,3350,3350,3350,0
20250314,162200,89874260,3350,3350,3350,3350,0
20250314,162100,89874260,3350,3350,3350,3350,0
20250314,162000,89874260,3350,3350,3350,3350,0
20250314,161900,89874260,3350,3350,3350,3350,0
20250314,161800,89874260,3350,3350,3350,3350,0
20250314,161700,89874260,3350,3350,3350,3350,0
20250314,161600,89874260,3350,3350,3350,3350,0
20250314,161500,89874260,3350,3350,3350,3350,0
20250314,161400,89874260,3350,3350,3350,3350,0
20250314,161300,89874260,3350,3350,3350,3350,0
20250314,161200,89874260,3350,3350,3350,3350,0
20250314,161100,89874260,3350,3350,3350,3350,0
20250314,161000,89874260,3350,3350,3350,3350,0
20250314,160900,89874260,3350,3350,3350,3350,0
20250314,160800,89874260,3350,3350,3350,3350,0
20250314,160700,89874260,3350,3350,3350,3350,0
20250314,160600,89874260,3350,3350,3350,3350,0
20250314,160500,89874260,3350,3350,3350,3350,0
20250314,160400,89874260,3350,3350,3350,3350,0
20250314,160300,89874260,3350,3350,3350,3350,0
20250314,160200,89874260,3350,3350,3350,3350,0
20250314,160100,89874260,3350,3350,3350,3350,66
20250314,160000,89874260,3350,3350,3350,3350,0
20250314,155900,89874260,3350,3350,3350,3350,0
20250314,155800,89874260,3350,3350,3350,3350,0
20250314,155700,89874260,3350,3350,3350,3350,0
20250314,155600,89874260,3350,3350,3350,3350,0
20250314,155500,89874260,3350,3350,3350,3350,0
20250314,155400,89874260,3350,3350,3350,3350,0
20250314,155300,89874260,3350,3350,3350,3350,0
20250314,155200,89874260,3350,3350,3350,3350,0
20250314,155100,89874260,3350,3350,3350,3350,0
20250314,155000,89874260,3350,3350,3350,3350,0
20250314,154900,89874260,3350,3350,3350,3350,0
20250314,154800,89874260,3350,3350,3350,3350,0
20250314,154700,89874260,3350,3350,3350,3350,0
20250314,154600,89874260,3350,3350,3350,3350,0
20250314,154500,89874260,3350,3350,3350,3350,0
20250314,154400,89874260,3350,3350,3350,3350,0
20250314,154300,89874260,3350,3350,3350,3350,0
20250314,154200,89874260,3350,3350,3350,3350,0
20250314,154100,89874260,3350,3350,3350,3350,0
20250314,154000,89874260,3350,3350,3350,3350,0
20250314,153900,89874260,3350,3350,3350,3350,0
20250314,153800,89874260,3350,3350,3350,3350,0
20250314,153700,89874260,3350,3350,3350,3350,0
20250314,153600,89874260,3350,3350,3350,3350,0
20250314,153500,89874260,3350,3350,3350,3350,0
20250314,153400,89874260,3350,3350,3350,3350,0
20250314,153300,89874260,3350,3350,3350,3350,0
20250314,153200,89874260,3350,3350,3350,3350,0
20250314,153100,89874260,3350,3350,3350,3350,66
20250314,153000,89874260,3350,3350,3350,3350,66
20250314,152900,89653160,3345,3345,3345,3345,0
20250314,152800,89653160,3345,3345,3345,3345,0
20250314,152700,89653160,3345,3345,3345,3345,0
20250314,152600,89653160,3345,3345,3345,3345,0
20250314,152500,89653160,3345,3345,3345,3345,0
20250314,152400,89653160,3345,3345,3345,3345,0
20250314,152300,89653160,3345,3345,3345,3345,0
20250314,152200,89653160,3345,3345,3345,3345,0
20250314,152100,89653160,3345,3345,3345,3345,0
20250314,152000,89653160,3345,3345,3345,3345,0
20250314,151900,89653160,3345,3345,3345,3345,1
20250314,151800,89649815,3350,3350,3350,3350,0
20250314,151700,89649815,3350,3350,3350,3350,0
20250314,151600,89649815,3350,3350,3350,3350,0
20250314,151500,89649815,3350,3350,3350,3350,0
20250314,151400,89649815,3350,3350,3350,3350,0
20250314,151300,89649815,3350,3350,3350,3350,0
20250314,151200,89649815,3350,3350,3350,3350,58
20250314,151100,89455515,3345,3345,3345,3345,0
20250314,151000,89455515,3345,3345,3345,3345,0
20250314,150900,89455515,3345,3345,3345,3345,0
20250314,150800,89455515,3345,3345,3345,3345,0
20250314,150700,89455515,3345,3345,3345,3345,0
20250314,150600,89455515,3345,3345,3345,3345,0
20250314,150500,89455515,3345,3345,3345,3345,10
20250314,150400,89422065,3350,3350,3350,3350,0
20250314,150300,89422065,3350,3350,3350,3350,26
20250314,150200,89334965,3355,3355,3355,3355,0
20250314,150100,89334965,3355,3355,3355,3355,0
20250314,150000,89334965,3355,3355,3355,3355,30
20250314,145900,89234315,3345,3345,3345,3345,0
20250314,145800,89234315,3345,3345,3350,3345,90
20250314,145700,88933115,3350,3350,3350,3350,0
20250314,145600,88933115,3350,3350,3350,3350,0
20250314,145500,88933115,3350,3350,3350,3350,0
20250314,145400,88933115,3350,3350,3350,3350,0
20250314,145300,88933115,3350,3340,3350,3340,207
20250314,145200,88241115,3350,3350,3350,3350,785
20250314,145100,85611365,3345,3360,3360,3345,953
20250314,145000,82422510,3365,3365,3365,3365,45
20250314,144900,82271085,3370,3370,3370,3370,0
20250314,144800,82271085,3370,3370,3370,3370,0
20250314,144700,82271085,3370,3370,3370,3370,10
20250314,144600,82237385,3350,3350,3350,3350,0
20250314,144500,82237385,3350,3350,3350,3350,0
20250314,144400,82237385,3350,3350,3350,3350,100
20250314,144300,81902385,3350,3350,3350,3350,676
20250314,144200,79637785,3360,3355,3360,3350,638
20250314,144100,77494840,3360,3360,3360,3360,0
20250314,144000,77494840,3360,3360,3360,3360,95
20250314,143900,77175640,3380,3380,3380,3380,0
20250314,143800,77175640,3380,3380,3380,3380,0
20250314,143700,77175640,3380,3380,3380,3380,0
20250314,143600,77175640,3380,3380,3380,3380,0
20250314,143500,77175640,3380,3380,3380,3380,200
20250314,143400,76499640,3380,3380,3380,3380,0
20250314,143300,76499640,3380,3380,3380,3380,0
20250314,143200,76499640,3380,3380,3380,3380,0
20250314,143100,76499640,3380,3380,3380,3380,0
20250314,143000,76499640,3380,3380,3380,3380,0
20250314,142900,76499640,3380,3380,3380,3380,0
20250314,142800,76499640,3380,3380,3380,3380,0
20250314,142700,76499640,3380,3380,3380,3380,0
20250314,142600,76499640,3380,3380,3380,3380,100
20250314,142500,76161640,3380,3380,3380,3380,0
20250314,142400,76161640,3380,3380,3380,3380,0
20250314,142300,76161640,3380,3380,3380,3380,3
20250314,142200,76151500,3380,3380,3380,3380,0
20250314,142100,76151500,3380,3380,3380,3380,0
20250314,142000,76151500,3380,3380,3380,3380,0
20250314,141900,76151500,3380,3380,3380,3380,0
20250314,141800,76151500,3380,3380,3380,3380,0
20250314,141700,76151500,3380,3380,3380,3380,0
20250314,141600,76151500,3380,3380,3380,3380,0
20250314,141500,76151500,3380,3380,3380,3380,47
20250314,141400,75992640,3360,3360,3360,3360,0
20250314,141300,75992640,3360,3360,3360,3360,0
20250314,141200,75992640,3360,3360,3360,3360,0
20250314,141100,75992640,3360,3360,3360,3360,0
20250314,141000,75992640,3360,3360,3360,3360,0
20250314,140900,75992640,3360,3360,3360,3360,1000
20250314,140800,72632640,3360,3360,3360,3360,0
20250314,140700,72632640,3360,3360,3360,3360,0
20250314,140600,72632640,3360,3360,3360,3360,0
20250314,140500,72632640,3360,3360,3360,3360,0
20250314,140400,72632640,3360,3360,3360,3360,0
20250314,140300,72632640,3360,3360,3360,3360,0
20250314,140200,72632640,3360,3360,3360,3360,1
20250314,140100,72629280,3385,3385,3385,3385,0
20250314,140000,72629280,3385,3385,3385,3385,0
20250314,135900,72629280,3385,3385,3385,3385,0
20250314,135800,72629280,3385,3385,3385,3385,1
20250314,135700,72625895,3370,3370,3370,3370,0
20250314,135600,72625895,3370,3370,3370,3370,0
20250314,135500,72625895,3370,3370,3370,3370,0
20250314,135400,72625895,3370,3370,3370,3370,0
20250314,135300,72625895,3370,3370,3370,3370,0
20250314,135200,72625895,3370,3370,3370,3370,0
20250314,135100,72625895,3370,3370,3370,3370,0
20250314,135000,72625895,3370,3370,3370,3370,48
20250314,134900,72464135,3355,3355,3355,3355,0
20250314,134800,72464135,3355,3355,3355,3355,0
20250314,134700,72464135,3355,3355,3355,3355,0
20250314,134600,72464135,3355,3355,3355,3355,0
20250314,134500,72464135,3355,3355,3355,3355,0
20250314,134400,72464135,3355,3355,3355,3355,0
20250314,134300,72464135,3355,3355,3355,3355,0
20250314,134200,72464135,3355,3355,3355,3355,0
20250314,134100,72464135,3355,3355,3355,3355,255
20250314,134000,71608610,3360,3360,3360,3360,0
20250314,133900,71608610,3360,3360,3360,3360,0
20250314,133800,71608610,3360,3360,3360,3360,0
20250314,133700,71608610,3360,3360,3360,3360,247
20250314,133600,70778690,3365,3365,3365,3365,122
20250314,133500,70368160,3370,3370,3370,3370,165
20250314,133400,69812110,3375,3375,3375,3375,0
20250314,133300,69812110,3375,3375,3375,3375,7
20250314,133200,69788485,3375,3375,3375,3375,0
20250314,133100,69788485,3375,3375,3375,3375,0
20250314,133000,69788485,3375,3375,3375,3375,0
20250314,132900,69788485,3375,3375,3375,3375,0
20250314,132800,69788485,3375,3375,3375,3375,0
20250314,132700,69788485,3375,3375,3375,3375,0
20250314,132600,69788485,3375,3370,3375,3370,105
20250314,132500,69434360,3375,3375,3375,3375,0
20250314,132400,69434360,3375,3375,3375,3375,0
20250314,132300,69434360,3375,3375,3375,3375,20
20250314,132200,69366860,3375,3375,3375,3375,0
20250314,132100,69366860,3375,3375,3375,3375,2
20250314,132000,69360110,3375,3375,3375,3375,0
20250314,131900,69360110,3375,3375,3375,3375,0
20250314,131800,69360110,3375,3375,3375,3375,0
20250314,131700,69360110,3375,3375,3375,3375,56
20250314,131600,69171110,3375,3375,3375,3375,0
20250314,131500,69171110,3375,3375,3375,3375,0
20250314,131400,69171110,3375,3375,3375,3375,0
20250314,131300,69171110,3375,3375,3375,3375,0
20250314,131200,69171110,3375,3375,3375,3375,0
20250314,131100,69171110,3375,3375,3375,3375,0
20250314,131000,69171110,3375,3375,3375,3375,0
20250314,130900,69171110,3375,3375,3375,3375,0
20250314,130800,69171110,3375,3375,3375,3375,0
20250314,130700,69171110,3375,3375,3375,3375,0
20250314,130600,69171110,3375,3375,3375,3375,0
20250314,130500,69171110,3375,3375,3375,3375,0
20250314,130400,69171110,3375,3375,3375,3375,0
20250314,130300,69171110,3375,3375,3375,3375,0
20250314,130200,69171110,3375,3375,3375,3375,0
20250314,130100,69171110,3375,3375,3375,3375,10
20250314,130000,69137360,3380,3380,3380,3380,0
20250314,125900,69137360,3380,3380,3380,3380,0
20250314,125800,69137360,3380,3380,3380,3380,0
20250314,125700,69137360,3380,3380,3380,3380,0
20250314,125600,69137360,3380,3380,3380,3380,0
20250314,125500,69137360,3380,3380,3380,3380,0
20250314,125400,69137360,3380,3380,3380,3380,0
20250314,125300,69137360,3380,3380,3380,3380,1002
20250314,125200,65750600,3385,3385,3385,3385,0
20250314,125100,65750600,3385,3385,3385,3385,5
20250314,125000,65733675,3385,3385,3385,3385,5
20250314,124900,65716750,3380,3380,3380,3380,0
20250314,124800,65716750,3380,3380,3380,3380,0
20250314,124700,65716750,3380,3380,3380,3380,0
20250314,124600,65716750,3380,3380,3380,3380,0
20250314,124500,65716750,3380,3380,3380,3380,22
20250314,124400,65642390,3380,3380,3380,3380,0
20250314,124300,65642390,3380,3380,3380,3380,0
20250314,124200,65642390,3380,3380,3380,3380,0
20250314,124100,65642390,3380,3380,3380,3380,1
20250314,124000,65639010,3390,3390,3390,3390,52
20250314,123900,65462730,3390,3390,3390,3390,0
20250314,123800,65462730,3390,3390,3390,3390,50
20250314,123700,65293230,3390,3390,3390,3390,0
20250314,123600,65293230,3390,3390,3390,3390,0
20250314,123500,65293230,3390,3390,3390,3390,10
20250314,123400,65259330,3390,3370,3390,3370,4534
20250314,123300,49933430,3370,3370,3370,3370,0
20250314,123200,49933430,3370,3370,3370,3370,0
20250314,123100,49933430,3370,3370,3370,3370,0
20250314,123000,49933430,3370,3370,3370,3370,9
20250314,122900,49903100,3370,3370,3370,3370,0
20250314,122800,49903100,3370,3370,3370,3370,1
20250314,122700,49899730,3370,3370,3370,3370,2
20250314,122600,49892990,3380,3380,3380,3380,0
20250314,122500,49892990,3380,3380,3380,3380,0
20250314,122400,49892990,3380,3380,3380,3380,0
20250314,122300,49892990,3380,3380,3380,3380,0
20250314,122200,49892990,3380,3380,3380,3380,0
20250314,122100,49892990,3380,3370,3380,3370,16
20250314,122000,49838970,3380,3380,3380,3380,10
20250314,121900,49805170,3380,3380,3380,3380,0
20250314,121800,49805170,3380,3380,3380,3380,0
20250314,121700,49805170,3380,3380,3380,3380,0
20250314,121600,49805170,3380,3380,3380,3380,0
20250314,121500,49805170,3380,3380,3380,3380,0
20250314,121400,49805170,3380,3380,3380,3380,0
20250314,121300,49805170,3380,3380,3380,3380,0
20250314,121200,49805170,3380,3380,3380,3380,0
20250314,121100,49805170,3380,3380,3380,3380,9
20250314,121000,49774750,3380,3380,3380,3380,0
20250314,120900,49774750,3380,3380,3380,3380,0
20250314,120800,49774750,3380,3380,3380,3380,0
20250314,120700,49774750,3380,3380,3380,3380,0
20250314,120600,49774750,3380,3380,3380,3380,0
20250314,120500,49774750,3380,3380,3380,3380,0
20250314,120400,49774750,3380,3380,3380,3380,763
20250314,120300,47195810,3380,3380,3380,3380,0
20250314,120200,47195810,3380,3380,3380,3380,0
20250314,120100,47195810,3380,3380,3380,3380,0
20250314,120000,47195810,3380,3380,3380,3380,1
20250314,115900,47192430,3380,3380,3380,3380,0
20250314,115800,47192430,3380,3380,3380,3380,7
20250314,115700,47168770,3380,3365,3380,3365,932
20250314,115600,44020975,3370,3370,3370,3370,0
20250314,115500,44020975,3370,3370,3370,3370,0
20250314,115400,44020975,3370,3370,3370,3370,0
20250314,115300,44020975,3370,3370,3370,3370,0
20250314,115200,44020975,3370,3370,3370,3370,0
20250314,115100,44020975,3370,3370,3370,3370,0
20250314,115000,44020975,3370,3365,3370,3365,120
20250314,114900,43617120,3345,3360,3360,3345,52
20250314,114800,43442430,3360,3360,3360,3360,0
20250314,114700,43442430,3360,3360,3360,3360,1
20250314,114600,43439070,3335,3335,3335,3335,0
20250314,114500,43439070,3335,3335,3335,3335,0
20250314,114400,43439070,3335,3335,3335,3335,0
20250314,114300,43439070,3335,3335,3335,3335,0
20250314,114200,43439070,3335,3335,3335,3335,0
20250314,114100,43439070,3335,3335,3335,3335,0
20250314,114000,43439070,3335,3335,3335,3335,0
20250314,113900,43439070,3335,3365,3365,3335,2
20250314,113800,43432370,3365,3365,3365,3365,0
20250314,113700,43432370,3365,3365,3365,3365,0
20250314,113600,43432370,3365,3365,3365,3365,0
20250314,113500,43432370,3365,3365,3365,3365,0
20250314,113400,43432370,3365,3365,3365,3365,0
20250314,113300,43432370,3365,3365,3365,3365,0
20250314,113200,43432370,3365,3360,3365,3360,15
20250314,113100,43381905,3325,3325,3325,3325,0
20250314,113000,43381905,3325,3325,3325,3325,0
20250314,112900,43381905,3325,3325,3325,3325,0
20250314,112800,43381905,3325,3325,3325,3325,0
20250314,112700,43381905,3325,3325,3325,3325,0
20250314,112600,43381905,3325,3325,3325,3325,0
20250314,112500,43381905,3325,3325,3325,3325,0
20250314,112400,43381905,3325,3325,3325,3325,0
20250314,112300,43381905,3325,3325,3325,3325,1
20250314,112200,43378580,3365,3365,3365,3365,0
20250314,112100,43378580,3365,3365,3365,3365,0
20250314,112000,43378580,3365,3365,3365,3365,0
20250314,111900,43378580,3365,3350,3365,3350,10
20250314,111800,43345005,3320,3325,3325,3320,213
20250314,111700,42637795,3350,3350,3350,3350,0
20250314,111600,42637795,3350,3350,3350,3350,0
20250314,111500,42637795,3350,3350,3350,3350,0
20250314,111400,42637795,3350,3350,3350,3350,2
20250314,111300,42631095,3350,3350,3350,3350,0
20250314,111200,42631095,3350,3350,3350,3350,0
20250314,111100,42631095,3350,3350,3350,3350,0
20250314,111000,42631095,3350,3350,3350,3350,0
20250314,110900,42631095,3350,3350,3350,3350,0
20250314,110800,42631095,3350,3350,3350,3350,0
20250314,110700,42631095,3350,3350,3350,3350,0
20250314,110600,42631095,3350,3350,3350,3350,0
20250314,110500,42631095,3350,3350,3350,3350,0
20250314,110400,42631095,3350,3350,3350,3350,0
20250314,110300,42631095,3350,3350,3350,3350,0
20250314,110200,42631095,3350,3350,3350,3350,0
20250314,110100,42631095,3350,3350,3350,3350,0
20250314,110000,42631095,3350,3350,3350,3350,0
20250314,105900,42631095,3350,3350,3350,3350,20
20250314,105800,42564095,3325,3325,3325,3325,0
20250314,105700,42564095,3325,3325,3325,3325,0
20250314,105600,42564095,3325,3325,3325,3325,0
20250314,105500,42564095,3325,3325,3325,3325,0
20250314,105400,42564095,3325,3330,3330,3325,479
20250314,105300,40970920,3330,3330,3330,3330,0
20250314,105200,40970920,3330,3330,3330,3330,0
20250314,105100,40970920,3330,3330,3330,3330,0
20250314,105000,40970920,3330,3330,3330,3330,0
20250314,104900,40970920,3330,3330,3330,3330,0
20250314,104800,40970920,3330,3330,3330,3330,0
20250314,104700,40970920,3330,3330,3330,3330,0
20250314,104600,40970920,3330,3330,3330,3330,0
20250314,104500,40970920,3330,3330,3330,3330,0
20250314,104400,40970920,3330,3330,3330,3330,2
20250314,104300,40964260,3350,3335,3350,3335,5
20250314,104200,40947540,3330,3335,3335,3330,126
20250314,104100,40527460,3335,3335,3335,3335,0
20250314,104000,40527460,3335,3335,3335,3335,0
20250314,103900,40527460,3335,3335,3335,3335,9
20250314,103800,40497445,3340,3340,3340,3340,0
20250314,103700,40497445,3340,3340,3340,3340,0
20250314,103600,40497445,3340,3345,3345,3340,374
20250314,103500,39248245,3350,3350,3350,3350,0
20250314,103400,39248245,3350,3350,3350,3350,0
20250314,103300,39248245,3350,3350,3350,3350,7
20250314,103200,39224795,3350,3350,3350,3350,0
20250314,103100,39224795,3350,3350,3350,3350,0
20250314,103000,39224795,3350,3350,3350,3350,0
20250314,102900,39224795,3350,3355,3355,3350,23
20250314,102800,39147740,3380,3380,3380,3380,0
20250314,102700,39147740,3380,3380,3380,3380,5
20250314,102600,39130840,3360,3360,3360,3360,0
20250314,102500,39130840,3360,3360,3360,3360,0
20250314,102400,39130840,3360,3360,3360,3360,1
20250314,102300,39127480,3360,3360,3360,3360,0
20250314,102200,39127480,3360,3360,3360,3360,1
20250314,102100,39124120,3350,3355,3355,3350,423
20250314,102000,37706960,3360,3360,3360,3360,0
20250314,101900,37706960,3360,3360,3360,3360,16
20250314,101800,37653200,3360,3360,3360,3360,100
20250314,101700,37317200,3365,3390,3390,3365,90
20250314,101600,37014120,3370,3370,3370,3370,0
20250314,101500,37014120,3370,3370,3370,3370,0
20250314,101400,37014120,3370,3370,3370,3370,0
20250314,101300,37014120,3370,3370,3370,3370,3
20250314,101200,37004010,3390,3390,3390,3390,0
20250314,101100,37004010,3390,3390,3390,3390,0
20250314,101000,37004010,3390,3390,3390,3390,24
20250314,100900,36922650,3395,3395,3395,3395,0
20250314,100800,36922650,3395,3395,3395,3395,0
20250314,100700,36922650,3395,3395,3395,3395,0
20250314,100600,36922650,3395,3395,3395,3395,0
20250314,100500,36922650,3395,3395,3395,3395,0
20250314,100400,36922650,3395,3395,3395,3395,0
20250314,100300,36922650,3395,3395,3395,3395,0
20250314,100200,36922650,3395,3395,3395,3395,0
20250314,100100,36922650,3395,3395,3395,3395,1
20250314,100000,36919255,3400,3400,3400,3400,0
20250314,095900,36919255,3400,3400,3400,3400,1
20250314,095800,36915855,3400,3400,3400,3400,3
20250314,095700,36905655,3400,3400,3400,3400,0
20250314,095600,36905655,3400,3400,3400,3400,0
20250314,095500,36905655,3400,3400,3400,3400,0
20250314,095400,36905655,3400,3400,3400,3400,0
20250314,095300,36905655,3400,3400,3400,3400,15
20250314,095200,36854655,3400,3400,3400,3400,22
20250314,095100,36779855,3400,3400,3400,3400,17
20250314,095000,36722055,3400,3400,3400,3400,0
20250314,094900,36722055,3400,3400,3400,3400,0
20250314,094800,36722055,3400,3400,3400,3400,0
20250314,094700,36722055,3400,3400,3400,3400,2
20250314,094600,36715255,3405,3405,3405,3405,0
20250314,094500,36715255,3405,3405,3405,3405,6
20250314,094400,36694825,3405,3405,3405,3405,0
20250314,094300,36694825,3405,3405,3405,3405,201
20250314,094200,36010420,3405,3390,3405,3390,1090
20250314,094100,32301340,3380,3380,3380,3380,0
20250314,094000,32301340,3380,3380,3380,3380,92
20250314,093900,31990380,3365,3380,3380,3365,35
20250314,093800,31872335,3380,3380,3380,3380,0
20250314,093700,31872335,3380,3380,3380,3380,1
20250314,093600,31868955,3380,3380,3380,3380,25
20250314,093500,31784455,3395,3380,3395,3380,1001
20250314,093400,28401060,3400,3400,3400,3400,0
20250314,093300,28401060,3400,3400,3400,3400,0
20250314,093200,28401060,3400,3385,3400,3385,500
20250314,093100,26702395,3380,3380,3385,3380,56
20250314,093000,26513050,3380,3370,3380,3370,13
20250314,092900,26469200,3360,3360,3360,3360,0
20250314,092800,26469200,3360,3360,3360,3360,10
20250314,092700,26435600,3370,3365,3370,3365,121
20250314,092600,26028365,3360,3360,3360,3360,0
20250314,092500,26028365,3360,3360,3365,3360,3263
20250314,092400,15064670,3360,3360,3360,3360,0
20250314,092300,15064670,3360,3360,3360,3360,0
20250314,092200,15064670,3360,3350,3360,3350,916
20250314,092100,11995430,3350,3350,3350,3350,11
20250314,092000,11958580,3350,3350,3350,3350,0
20250314,091900,11958580,3350,3335,3350,3330,199
20250314,091800,11295610,3330,3330,3330,3330,2
20250314,091700,11288950,3330,3330,3330,3330,4
20250314,091600,11275630,3330,3330,3330,3330,4
20250314,091500,11262310,3350,3345,3350,3345,55
20250314,091400,11078070,3345,3345,3345,3345,0
20250314,091300,11078070,3345,3320,3345,3320,643
20250314,091200,8932190,3315,3315,3315,3315,91
20250314,091100,8630525,3315,3290,3315,3290,65
20250314,091000,8415100,3285,3285,3285,3285,0
20250314,090900,8415100,3285,3285,3285,3285,0
20250314,090800,8415100,3285,3285,3285,3285,0
20250314,090700,8415100,3285,3285,3285,3285,0
20250314,090600,8415100,3285,3285,3285,3285,100
20250314,090500,8086600,3280,3280,3280,3280,365
20250314,090400,6889400,3280,3285,3285,3280,1000
20250314,090300,3608000,3280,3280,3280,3280,1100
20250314,090200,0,3280,3280,3280,3280,0
20250314,090100,0,3280,3280,3280,3280,0
20250314,090000,0,3280,3280,3280,3280,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 193100 89874260 3350 3350 3350 3350 66
3 20250314 193000 89874260 3350 3350 3350 3350 0
4 20250314 192900 89874260 3350 3350 3350 3350 0
5 20250314 192800 89874260 3350 3350 3350 3350 0
6 20250314 192700 89874260 3350 3350 3350 3350 0
7 20250314 192600 89874260 3350 3350 3350 3350 0
8 20250314 192500 89874260 3350 3350 3350 3350 0
9 20250314 192400 89874260 3350 3350 3350 3350 0
10 20250314 192300 89874260 3350 3350 3350 3350 0
11 20250314 192200 89874260 3350 3350 3350 3350 0
12 20250314 192100 89874260 3350 3350 3350 3350 0
13 20250314 192000 89874260 3350 3350 3350 3350 0
14 20250314 191900 89874260 3350 3350 3350 3350 0
15 20250314 191800 89874260 3350 3350 3350 3350 0
16 20250314 191700 89874260 3350 3350 3350 3350 0
17 20250314 191600 89874260 3350 3350 3350 3350 0
18 20250314 191500 89874260 3350 3350 3350 3350 0
19 20250314 191400 89874260 3350 3350 3350 3350 0
20 20250314 191300 89874260 3350 3350 3350 3350 0
21 20250314 191200 89874260 3350 3350 3350 3350 0
22 20250314 191100 89874260 3350 3350 3350 3350 0
23 20250314 191000 89874260 3350 3350 3350 3350 0
24 20250314 190900 89874260 3350 3350 3350 3350 0
25 20250314 190800 89874260 3350 3350 3350 3350 0
26 20250314 190700 89874260 3350 3350 3350 3350 0
27 20250314 190600 89874260 3350 3350 3350 3350 0
28 20250314 190500 89874260 3350 3350 3350 3350 0
29 20250314 190400 89874260 3350 3350 3350 3350 0
30 20250314 190300 89874260 3350 3350 3350 3350 0
31 20250314 190200 89874260 3350 3350 3350 3350 0
32 20250314 190100 89874260 3350 3350 3350 3350 66
33 20250314 190000 89874260 3350 3350 3350 3350 0
34 20250314 185900 89874260 3350 3350 3350 3350 0
35 20250314 185800 89874260 3350 3350 3350 3350 0
36 20250314 185700 89874260 3350 3350 3350 3350 0
37 20250314 185600 89874260 3350 3350 3350 3350 0
38 20250314 185500 89874260 3350 3350 3350 3350 0
39 20250314 185400 89874260 3350 3350 3350 3350 0
40 20250314 185300 89874260 3350 3350 3350 3350 0
41 20250314 185200 89874260 3350 3350 3350 3350 0
42 20250314 185100 89874260 3350 3350 3350 3350 0
43 20250314 185000 89874260 3350 3350 3350 3350 0
44 20250314 184900 89874260 3350 3350 3350 3350 0
45 20250314 184800 89874260 3350 3350 3350 3350 0
46 20250314 184700 89874260 3350 3350 3350 3350 0
47 20250314 184600 89874260 3350 3350 3350 3350 0
48 20250314 184500 89874260 3350 3350 3350 3350 0
49 20250314 184400 89874260 3350 3350 3350 3350 0
50 20250314 184300 89874260 3350 3350 3350 3350 0
51 20250314 184200 89874260 3350 3350 3350 3350 0
52 20250314 184100 89874260 3350 3350 3350 3350 0
53 20250314 184000 89874260 3350 3350 3350 3350 0
54 20250314 183900 89874260 3350 3350 3350 3350 0
55 20250314 183800 89874260 3350 3350 3350 3350 0
56 20250314 183700 89874260 3350 3350 3350 3350 0
57 20250314 183600 89874260 3350 3350 3350 3350 0
58 20250314 183500 89874260 3350 3350 3350 3350 0
59 20250314 183400 89874260 3350 3350 3350 3350 0
60 20250314 183300 89874260 3350 3350 3350 3350 0
61 20250314 183200 89874260 3350 3350 3350 3350 0
62 20250314 183100 89874260 3350 3350 3350 3350 66
63 20250314 183000 89874260 3350 3350 3350 3350 0
64 20250314 182900 89874260 3350 3350 3350 3350 0
65 20250314 182800 89874260 3350 3350 3350 3350 0
66 20250314 182700 89874260 3350 3350 3350 3350 0
67 20250314 182600 89874260 3350 3350 3350 3350 0
68 20250314 182500 89874260 3350 3350 3350 3350 0
69 20250314 182400 89874260 3350 3350 3350 3350 0
70 20250314 182300 89874260 3350 3350 3350 3350 0
71 20250314 182200 89874260 3350 3350 3350 3350 0
72 20250314 182100 89874260 3350 3350 3350 3350 0
73 20250314 182000 89874260 3350 3350 3350 3350 0
74 20250314 181900 89874260 3350 3350 3350 3350 0
75 20250314 181800 89874260 3350 3350 3350 3350 0
76 20250314 181700 89874260 3350 3350 3350 3350 0
77 20250314 181600 89874260 3350 3350 3350 3350 0
78 20250314 181500 89874260 3350 3350 3350 3350 0
79 20250314 181400 89874260 3350 3350 3350 3350 0
80 20250314 181300 89874260 3350 3350 3350 3350 0
81 20250314 181200 89874260 3350 3350 3350 3350 0
82 20250314 181100 89874260 3350 3350 3350 3350 0
83 20250314 181000 89874260 3350 3350 3350 3350 0
84 20250314 180900 89874260 3350 3350 3350 3350 0
85 20250314 180800 89874260 3350 3350 3350 3350 0
86 20250314 180700 89874260 3350 3350 3350 3350 0
87 20250314 180600 89874260 3350 3350 3350 3350 0
88 20250314 180500 89874260 3350 3350 3350 3350 0
89 20250314 180400 89874260 3350 3350 3350 3350 0
90 20250314 180300 89874260 3350 3350 3350 3350 0
91 20250314 180200 89874260 3350 3350 3350 3350 0
92 20250314 180100 89874260 3350 3350 3350 3350 66
93 20250314 180000 89874260 3350 3350 3350 3350 0
94 20250314 175900 89874260 3350 3350 3350 3350 0
95 20250314 175800 89874260 3350 3350 3350 3350 0
96 20250314 175700 89874260 3350 3350 3350 3350 0
97 20250314 175600 89874260 3350 3350 3350 3350 0
98 20250314 175500 89874260 3350 3350 3350 3350 0
99 20250314 175400 89874260 3350 3350 3350 3350 0
100 20250314 175300 89874260 3350 3350 3350 3350 0
101 20250314 175200 89874260 3350 3350 3350 3350 0
102 20250314 175100 89874260 3350 3350 3350 3350 0
103 20250314 175000 89874260 3350 3350 3350 3350 0
104 20250314 174900 89874260 3350 3350 3350 3350 0
105 20250314 174800 89874260 3350 3350 3350 3350 0
106 20250314 174700 89874260 3350 3350 3350 3350 0
107 20250314 174600 89874260 3350 3350 3350 3350 0
108 20250314 174500 89874260 3350 3350 3350 3350 0
109 20250314 174400 89874260 3350 3350 3350 3350 0
110 20250314 174300 89874260 3350 3350 3350 3350 0
111 20250314 174200 89874260 3350 3350 3350 3350 0
112 20250314 174100 89874260 3350 3350 3350 3350 0
113 20250314 174000 89874260 3350 3350 3350 3350 0
114 20250314 173900 89874260 3350 3350 3350 3350 0
115 20250314 173800 89874260 3350 3350 3350 3350 0
116 20250314 173700 89874260 3350 3350 3350 3350 0
117 20250314 173600 89874260 3350 3350 3350 3350 0
118 20250314 173500 89874260 3350 3350 3350 3350 0
119 20250314 173400 89874260 3350 3350 3350 3350 0
120 20250314 173300 89874260 3350 3350 3350 3350 0
121 20250314 173200 89874260 3350 3350 3350 3350 0
122 20250314 173100 89874260 3350 3350 3350 3350 66
123 20250314 173000 89874260 3350 3350 3350 3350 0
124 20250314 172900 89874260 3350 3350 3350 3350 0
125 20250314 172800 89874260 3350 3350 3350 3350 0
126 20250314 172700 89874260 3350 3350 3350 3350 0
127 20250314 172600 89874260 3350 3350 3350 3350 0
128 20250314 172500 89874260 3350 3350 3350 3350 0
129 20250314 172400 89874260 3350 3350 3350 3350 0
130 20250314 172300 89874260 3350 3350 3350 3350 0
131 20250314 172200 89874260 3350 3350 3350 3350 0
132 20250314 172100 89874260 3350 3350 3350 3350 0
133 20250314 172000 89874260 3350 3350 3350 3350 0
134 20250314 171900 89874260 3350 3350 3350 3350 0
135 20250314 171800 89874260 3350 3350 3350 3350 0
136 20250314 171700 89874260 3350 3350 3350 3350 0
137 20250314 171600 89874260 3350 3350 3350 3350 0
138 20250314 171500 89874260 3350 3350 3350 3350 0
139 20250314 171400 89874260 3350 3350 3350 3350 0
140 20250314 171300 89874260 3350 3350 3350 3350 0
141 20250314 171200 89874260 3350 3350 3350 3350 0
142 20250314 171100 89874260 3350 3350 3350 3350 0
143 20250314 171000 89874260 3350 3350 3350 3350 0
144 20250314 170900 89874260 3350 3350 3350 3350 0
145 20250314 170800 89874260 3350 3350 3350 3350 0
146 20250314 170700 89874260 3350 3350 3350 3350 0
147 20250314 170600 89874260 3350 3350 3350 3350 0
148 20250314 170500 89874260 3350 3350 3350 3350 0
149 20250314 170400 89874260 3350 3350 3350 3350 0
150 20250314 170300 89874260 3350 3350 3350 3350 0
151 20250314 170200 89874260 3350 3350 3350 3350 0
152 20250314 170100 89874260 3350 3350 3350 3350 66
153 20250314 170000 89874260 3350 3350 3350 3350 0
154 20250314 165900 89874260 3350 3350 3350 3350 0
155 20250314 165800 89874260 3350 3350 3350 3350 0
156 20250314 165700 89874260 3350 3350 3350 3350 0
157 20250314 165600 89874260 3350 3350 3350 3350 0
158 20250314 165500 89874260 3350 3350 3350 3350 0
159 20250314 165400 89874260 3350 3350 3350 3350 0
160 20250314 165300 89874260 3350 3350 3350 3350 0
161 20250314 165200 89874260 3350 3350 3350 3350 0
162 20250314 165100 89874260 3350 3350 3350 3350 0
163 20250314 165000 89874260 3350 3350 3350 3350 0
164 20250314 164900 89874260 3350 3350 3350 3350 0
165 20250314 164800 89874260 3350 3350 3350 3350 0
166 20250314 164700 89874260 3350 3350 3350 3350 0
167 20250314 164600 89874260 3350 3350 3350 3350 0
168 20250314 164500 89874260 3350 3350 3350 3350 0
169 20250314 164400 89874260 3350 3350 3350 3350 0
170 20250314 164300 89874260 3350 3350 3350 3350 0
171 20250314 164200 89874260 3350 3350 3350 3350 0
172 20250314 164100 89874260 3350 3350 3350 3350 0
173 20250314 164000 89874260 3350 3350 3350 3350 0
174 20250314 163900 89874260 3350 3350 3350 3350 0
175 20250314 163800 89874260 3350 3350 3350 3350 0
176 20250314 163700 89874260 3350 3350 3350 3350 0
177 20250314 163600 89874260 3350 3350 3350 3350 0
178 20250314 163500 89874260 3350 3350 3350 3350 0
179 20250314 163400 89874260 3350 3350 3350 3350 0
180 20250314 163300 89874260 3350 3350 3350 3350 0
181 20250314 163200 89874260 3350 3350 3350 3350 0
182 20250314 163100 89874260 3350 3350 3350 3350 66
183 20250314 163000 89874260 3350 3350 3350 3350 0
184 20250314 162900 89874260 3350 3350 3350 3350 0
185 20250314 162800 89874260 3350 3350 3350 3350 0
186 20250314 162700 89874260 3350 3350 3350 3350 0
187 20250314 162600 89874260 3350 3350 3350 3350 0
188 20250314 162500 89874260 3350 3350 3350 3350 0
189 20250314 162400 89874260 3350 3350 3350 3350 0
190 20250314 162300 89874260 3350 3350 3350 3350 0
191 20250314 162200 89874260 3350 3350 3350 3350 0
192 20250314 162100 89874260 3350 3350 3350 3350 0
193 20250314 162000 89874260 3350 3350 3350 3350 0
194 20250314 161900 89874260 3350 3350 3350 3350 0
195 20250314 161800 89874260 3350 3350 3350 3350 0
196 20250314 161700 89874260 3350 3350 3350 3350 0
197 20250314 161600 89874260 3350 3350 3350 3350 0
198 20250314 161500 89874260 3350 3350 3350 3350 0
199 20250314 161400 89874260 3350 3350 3350 3350 0
200 20250314 161300 89874260 3350 3350 3350 3350 0
201 20250314 161200 89874260 3350 3350 3350 3350 0
202 20250314 161100 89874260 3350 3350 3350 3350 0
203 20250314 161000 89874260 3350 3350 3350 3350 0
204 20250314 160900 89874260 3350 3350 3350 3350 0
205 20250314 160800 89874260 3350 3350 3350 3350 0
206 20250314 160700 89874260 3350 3350 3350 3350 0
207 20250314 160600 89874260 3350 3350 3350 3350 0
208 20250314 160500 89874260 3350 3350 3350 3350 0
209 20250314 160400 89874260 3350 3350 3350 3350 0
210 20250314 160300 89874260 3350 3350 3350 3350 0
211 20250314 160200 89874260 3350 3350 3350 3350 0
212 20250314 160100 89874260 3350 3350 3350 3350 66
213 20250314 160000 89874260 3350 3350 3350 3350 0
214 20250314 155900 89874260 3350 3350 3350 3350 0
215 20250314 155800 89874260 3350 3350 3350 3350 0
216 20250314 155700 89874260 3350 3350 3350 3350 0
217 20250314 155600 89874260 3350 3350 3350 3350 0
218 20250314 155500 89874260 3350 3350 3350 3350 0
219 20250314 155400 89874260 3350 3350 3350 3350 0
220 20250314 155300 89874260 3350 3350 3350 3350 0
221 20250314 155200 89874260 3350 3350 3350 3350 0
222 20250314 155100 89874260 3350 3350 3350 3350 0
223 20250314 155000 89874260 3350 3350 3350 3350 0
224 20250314 154900 89874260 3350 3350 3350 3350 0
225 20250314 154800 89874260 3350 3350 3350 3350 0
226 20250314 154700 89874260 3350 3350 3350 3350 0
227 20250314 154600 89874260 3350 3350 3350 3350 0
228 20250314 154500 89874260 3350 3350 3350 3350 0
229 20250314 154400 89874260 3350 3350 3350 3350 0
230 20250314 154300 89874260 3350 3350 3350 3350 0
231 20250314 154200 89874260 3350 3350 3350 3350 0
232 20250314 154100 89874260 3350 3350 3350 3350 0
233 20250314 154000 89874260 3350 3350 3350 3350 0
234 20250314 153900 89874260 3350 3350 3350 3350 0
235 20250314 153800 89874260 3350 3350 3350 3350 0
236 20250314 153700 89874260 3350 3350 3350 3350 0
237 20250314 153600 89874260 3350 3350 3350 3350 0
238 20250314 153500 89874260 3350 3350 3350 3350 0
239 20250314 153400 89874260 3350 3350 3350 3350 0
240 20250314 153300 89874260 3350 3350 3350 3350 0
241 20250314 153200 89874260 3350 3350 3350 3350 0
242 20250314 153100 89874260 3350 3350 3350 3350 66
243 20250314 153000 89874260 3350 3350 3350 3350 66
244 20250314 152900 89653160 3345 3345 3345 3345 0
245 20250314 152800 89653160 3345 3345 3345 3345 0
246 20250314 152700 89653160 3345 3345 3345 3345 0
247 20250314 152600 89653160 3345 3345 3345 3345 0
248 20250314 152500 89653160 3345 3345 3345 3345 0
249 20250314 152400 89653160 3345 3345 3345 3345 0
250 20250314 152300 89653160 3345 3345 3345 3345 0
251 20250314 152200 89653160 3345 3345 3345 3345 0
252 20250314 152100 89653160 3345 3345 3345 3345 0
253 20250314 152000 89653160 3345 3345 3345 3345 0
254 20250314 151900 89653160 3345 3345 3345 3345 1
255 20250314 151800 89649815 3350 3350 3350 3350 0
256 20250314 151700 89649815 3350 3350 3350 3350 0
257 20250314 151600 89649815 3350 3350 3350 3350 0
258 20250314 151500 89649815 3350 3350 3350 3350 0
259 20250314 151400 89649815 3350 3350 3350 3350 0
260 20250314 151300 89649815 3350 3350 3350 3350 0
261 20250314 151200 89649815 3350 3350 3350 3350 58
262 20250314 151100 89455515 3345 3345 3345 3345 0
263 20250314 151000 89455515 3345 3345 3345 3345 0
264 20250314 150900 89455515 3345 3345 3345 3345 0
265 20250314 150800 89455515 3345 3345 3345 3345 0
266 20250314 150700 89455515 3345 3345 3345 3345 0
267 20250314 150600 89455515 3345 3345 3345 3345 0
268 20250314 150500 89455515 3345 3345 3345 3345 10
269 20250314 150400 89422065 3350 3350 3350 3350 0
270 20250314 150300 89422065 3350 3350 3350 3350 26
271 20250314 150200 89334965 3355 3355 3355 3355 0
272 20250314 150100 89334965 3355 3355 3355 3355 0
273 20250314 150000 89334965 3355 3355 3355 3355 30
274 20250314 145900 89234315 3345 3345 3345 3345 0
275 20250314 145800 89234315 3345 3345 3350 3345 90
276 20250314 145700 88933115 3350 3350 3350 3350 0
277 20250314 145600 88933115 3350 3350 3350 3350 0
278 20250314 145500 88933115 3350 3350 3350 3350 0
279 20250314 145400 88933115 3350 3350 3350 3350 0
280 20250314 145300 88933115 3350 3340 3350 3340 207
281 20250314 145200 88241115 3350 3350 3350 3350 785
282 20250314 145100 85611365 3345 3360 3360 3345 953
283 20250314 145000 82422510 3365 3365 3365 3365 45
284 20250314 144900 82271085 3370 3370 3370 3370 0
285 20250314 144800 82271085 3370 3370 3370 3370 0
286 20250314 144700 82271085 3370 3370 3370 3370 10
287 20250314 144600 82237385 3350 3350 3350 3350 0
288 20250314 144500 82237385 3350 3350 3350 3350 0
289 20250314 144400 82237385 3350 3350 3350 3350 100
290 20250314 144300 81902385 3350 3350 3350 3350 676
291 20250314 144200 79637785 3360 3355 3360 3350 638
292 20250314 144100 77494840 3360 3360 3360 3360 0
293 20250314 144000 77494840 3360 3360 3360 3360 95
294 20250314 143900 77175640 3380 3380 3380 3380 0
295 20250314 143800 77175640 3380 3380 3380 3380 0
296 20250314 143700 77175640 3380 3380 3380 3380 0
297 20250314 143600 77175640 3380 3380 3380 3380 0
298 20250314 143500 77175640 3380 3380 3380 3380 200
299 20250314 143400 76499640 3380 3380 3380 3380 0
300 20250314 143300 76499640 3380 3380 3380 3380 0
301 20250314 143200 76499640 3380 3380 3380 3380 0
302 20250314 143100 76499640 3380 3380 3380 3380 0
303 20250314 143000 76499640 3380 3380 3380 3380 0
304 20250314 142900 76499640 3380 3380 3380 3380 0
305 20250314 142800 76499640 3380 3380 3380 3380 0
306 20250314 142700 76499640 3380 3380 3380 3380 0
307 20250314 142600 76499640 3380 3380 3380 3380 100
308 20250314 142500 76161640 3380 3380 3380 3380 0
309 20250314 142400 76161640 3380 3380 3380 3380 0
310 20250314 142300 76161640 3380 3380 3380 3380 3
311 20250314 142200 76151500 3380 3380 3380 3380 0
312 20250314 142100 76151500 3380 3380 3380 3380 0
313 20250314 142000 76151500 3380 3380 3380 3380 0
314 20250314 141900 76151500 3380 3380 3380 3380 0
315 20250314 141800 76151500 3380 3380 3380 3380 0
316 20250314 141700 76151500 3380 3380 3380 3380 0
317 20250314 141600 76151500 3380 3380 3380 3380 0
318 20250314 141500 76151500 3380 3380 3380 3380 47
319 20250314 141400 75992640 3360 3360 3360 3360 0
320 20250314 141300 75992640 3360 3360 3360 3360 0
321 20250314 141200 75992640 3360 3360 3360 3360 0
322 20250314 141100 75992640 3360 3360 3360 3360 0
323 20250314 141000 75992640 3360 3360 3360 3360 0
324 20250314 140900 75992640 3360 3360 3360 3360 1000
325 20250314 140800 72632640 3360 3360 3360 3360 0
326 20250314 140700 72632640 3360 3360 3360 3360 0
327 20250314 140600 72632640 3360 3360 3360 3360 0
328 20250314 140500 72632640 3360 3360 3360 3360 0
329 20250314 140400 72632640 3360 3360 3360 3360 0
330 20250314 140300 72632640 3360 3360 3360 3360 0
331 20250314 140200 72632640 3360 3360 3360 3360 1
332 20250314 140100 72629280 3385 3385 3385 3385 0
333 20250314 140000 72629280 3385 3385 3385 3385 0
334 20250314 135900 72629280 3385 3385 3385 3385 0
335 20250314 135800 72629280 3385 3385 3385 3385 1
336 20250314 135700 72625895 3370 3370 3370 3370 0
337 20250314 135600 72625895 3370 3370 3370 3370 0
338 20250314 135500 72625895 3370 3370 3370 3370 0
339 20250314 135400 72625895 3370 3370 3370 3370 0
340 20250314 135300 72625895 3370 3370 3370 3370 0
341 20250314 135200 72625895 3370 3370 3370 3370 0
342 20250314 135100 72625895 3370 3370 3370 3370 0
343 20250314 135000 72625895 3370 3370 3370 3370 48
344 20250314 134900 72464135 3355 3355 3355 3355 0
345 20250314 134800 72464135 3355 3355 3355 3355 0
346 20250314 134700 72464135 3355 3355 3355 3355 0
347 20250314 134600 72464135 3355 3355 3355 3355 0
348 20250314 134500 72464135 3355 3355 3355 3355 0
349 20250314 134400 72464135 3355 3355 3355 3355 0
350 20250314 134300 72464135 3355 3355 3355 3355 0
351 20250314 134200 72464135 3355 3355 3355 3355 0
352 20250314 134100 72464135 3355 3355 3355 3355 255
353 20250314 134000 71608610 3360 3360 3360 3360 0
354 20250314 133900 71608610 3360 3360 3360 3360 0
355 20250314 133800 71608610 3360 3360 3360 3360 0
356 20250314 133700 71608610 3360 3360 3360 3360 247
357 20250314 133600 70778690 3365 3365 3365 3365 122
358 20250314 133500 70368160 3370 3370 3370 3370 165
359 20250314 133400 69812110 3375 3375 3375 3375 0
360 20250314 133300 69812110 3375 3375 3375 3375 7
361 20250314 133200 69788485 3375 3375 3375 3375 0
362 20250314 133100 69788485 3375 3375 3375 3375 0
363 20250314 133000 69788485 3375 3375 3375 3375 0
364 20250314 132900 69788485 3375 3375 3375 3375 0
365 20250314 132800 69788485 3375 3375 3375 3375 0
366 20250314 132700 69788485 3375 3375 3375 3375 0
367 20250314 132600 69788485 3375 3370 3375 3370 105
368 20250314 132500 69434360 3375 3375 3375 3375 0
369 20250314 132400 69434360 3375 3375 3375 3375 0
370 20250314 132300 69434360 3375 3375 3375 3375 20
371 20250314 132200 69366860 3375 3375 3375 3375 0
372 20250314 132100 69366860 3375 3375 3375 3375 2
373 20250314 132000 69360110 3375 3375 3375 3375 0
374 20250314 131900 69360110 3375 3375 3375 3375 0
375 20250314 131800 69360110 3375 3375 3375 3375 0
376 20250314 131700 69360110 3375 3375 3375 3375 56
377 20250314 131600 69171110 3375 3375 3375 3375 0
378 20250314 131500 69171110 3375 3375 3375 3375 0
379 20250314 131400 69171110 3375 3375 3375 3375 0
380 20250314 131300 69171110 3375 3375 3375 3375 0
381 20250314 131200 69171110 3375 3375 3375 3375 0
382 20250314 131100 69171110 3375 3375 3375 3375 0
383 20250314 131000 69171110 3375 3375 3375 3375 0
384 20250314 130900 69171110 3375 3375 3375 3375 0
385 20250314 130800 69171110 3375 3375 3375 3375 0
386 20250314 130700 69171110 3375 3375 3375 3375 0
387 20250314 130600 69171110 3375 3375 3375 3375 0
388 20250314 130500 69171110 3375 3375 3375 3375 0
389 20250314 130400 69171110 3375 3375 3375 3375 0
390 20250314 130300 69171110 3375 3375 3375 3375 0
391 20250314 130200 69171110 3375 3375 3375 3375 0
392 20250314 130100 69171110 3375 3375 3375 3375 10
393 20250314 130000 69137360 3380 3380 3380 3380 0
394 20250314 125900 69137360 3380 3380 3380 3380 0
395 20250314 125800 69137360 3380 3380 3380 3380 0
396 20250314 125700 69137360 3380 3380 3380 3380 0
397 20250314 125600 69137360 3380 3380 3380 3380 0
398 20250314 125500 69137360 3380 3380 3380 3380 0
399 20250314 125400 69137360 3380 3380 3380 3380 0
400 20250314 125300 69137360 3380 3380 3380 3380 1002
401 20250314 125200 65750600 3385 3385 3385 3385 0
402 20250314 125100 65750600 3385 3385 3385 3385 5
403 20250314 125000 65733675 3385 3385 3385 3385 5
404 20250314 124900 65716750 3380 3380 3380 3380 0
405 20250314 124800 65716750 3380 3380 3380 3380 0
406 20250314 124700 65716750 3380 3380 3380 3380 0
407 20250314 124600 65716750 3380 3380 3380 3380 0
408 20250314 124500 65716750 3380 3380 3380 3380 22
409 20250314 124400 65642390 3380 3380 3380 3380 0
410 20250314 124300 65642390 3380 3380 3380 3380 0
411 20250314 124200 65642390 3380 3380 3380 3380 0
412 20250314 124100 65642390 3380 3380 3380 3380 1
413 20250314 124000 65639010 3390 3390 3390 3390 52
414 20250314 123900 65462730 3390 3390 3390 3390 0
415 20250314 123800 65462730 3390 3390 3390 3390 50
416 20250314 123700 65293230 3390 3390 3390 3390 0
417 20250314 123600 65293230 3390 3390 3390 3390 0
418 20250314 123500 65293230 3390 3390 3390 3390 10
419 20250314 123400 65259330 3390 3370 3390 3370 4534
420 20250314 123300 49933430 3370 3370 3370 3370 0
421 20250314 123200 49933430 3370 3370 3370 3370 0
422 20250314 123100 49933430 3370 3370 3370 3370 0
423 20250314 123000 49933430 3370 3370 3370 3370 9
424 20250314 122900 49903100 3370 3370 3370 3370 0
425 20250314 122800 49903100 3370 3370 3370 3370 1
426 20250314 122700 49899730 3370 3370 3370 3370 2
427 20250314 122600 49892990 3380 3380 3380 3380 0
428 20250314 122500 49892990 3380 3380 3380 3380 0
429 20250314 122400 49892990 3380 3380 3380 3380 0
430 20250314 122300 49892990 3380 3380 3380 3380 0
431 20250314 122200 49892990 3380 3380 3380 3380 0
432 20250314 122100 49892990 3380 3370 3380 3370 16
433 20250314 122000 49838970 3380 3380 3380 3380 10
434 20250314 121900 49805170 3380 3380 3380 3380 0
435 20250314 121800 49805170 3380 3380 3380 3380 0
436 20250314 121700 49805170 3380 3380 3380 3380 0
437 20250314 121600 49805170 3380 3380 3380 3380 0
438 20250314 121500 49805170 3380 3380 3380 3380 0
439 20250314 121400 49805170 3380 3380 3380 3380 0
440 20250314 121300 49805170 3380 3380 3380 3380 0
441 20250314 121200 49805170 3380 3380 3380 3380 0
442 20250314 121100 49805170 3380 3380 3380 3380 9
443 20250314 121000 49774750 3380 3380 3380 3380 0
444 20250314 120900 49774750 3380 3380 3380 3380 0
445 20250314 120800 49774750 3380 3380 3380 3380 0
446 20250314 120700 49774750 3380 3380 3380 3380 0
447 20250314 120600 49774750 3380 3380 3380 3380 0
448 20250314 120500 49774750 3380 3380 3380 3380 0
449 20250314 120400 49774750 3380 3380 3380 3380 763
450 20250314 120300 47195810 3380 3380 3380 3380 0
451 20250314 120200 47195810 3380 3380 3380 3380 0
452 20250314 120100 47195810 3380 3380 3380 3380 0
453 20250314 120000 47195810 3380 3380 3380 3380 1
454 20250314 115900 47192430 3380 3380 3380 3380 0
455 20250314 115800 47192430 3380 3380 3380 3380 7
456 20250314 115700 47168770 3380 3365 3380 3365 932
457 20250314 115600 44020975 3370 3370 3370 3370 0
458 20250314 115500 44020975 3370 3370 3370 3370 0
459 20250314 115400 44020975 3370 3370 3370 3370 0
460 20250314 115300 44020975 3370 3370 3370 3370 0
461 20250314 115200 44020975 3370 3370 3370 3370 0
462 20250314 115100 44020975 3370 3370 3370 3370 0
463 20250314 115000 44020975 3370 3365 3370 3365 120
464 20250314 114900 43617120 3345 3360 3360 3345 52
465 20250314 114800 43442430 3360 3360 3360 3360 0
466 20250314 114700 43442430 3360 3360 3360 3360 1
467 20250314 114600 43439070 3335 3335 3335 3335 0
468 20250314 114500 43439070 3335 3335 3335 3335 0
469 20250314 114400 43439070 3335 3335 3335 3335 0
470 20250314 114300 43439070 3335 3335 3335 3335 0
471 20250314 114200 43439070 3335 3335 3335 3335 0
472 20250314 114100 43439070 3335 3335 3335 3335 0
473 20250314 114000 43439070 3335 3335 3335 3335 0
474 20250314 113900 43439070 3335 3365 3365 3335 2
475 20250314 113800 43432370 3365 3365 3365 3365 0
476 20250314 113700 43432370 3365 3365 3365 3365 0
477 20250314 113600 43432370 3365 3365 3365 3365 0
478 20250314 113500 43432370 3365 3365 3365 3365 0
479 20250314 113400 43432370 3365 3365 3365 3365 0
480 20250314 113300 43432370 3365 3365 3365 3365 0
481 20250314 113200 43432370 3365 3360 3365 3360 15
482 20250314 113100 43381905 3325 3325 3325 3325 0
483 20250314 113000 43381905 3325 3325 3325 3325 0
484 20250314 112900 43381905 3325 3325 3325 3325 0
485 20250314 112800 43381905 3325 3325 3325 3325 0
486 20250314 112700 43381905 3325 3325 3325 3325 0
487 20250314 112600 43381905 3325 3325 3325 3325 0
488 20250314 112500 43381905 3325 3325 3325 3325 0
489 20250314 112400 43381905 3325 3325 3325 3325 0
490 20250314 112300 43381905 3325 3325 3325 3325 1
491 20250314 112200 43378580 3365 3365 3365 3365 0
492 20250314 112100 43378580 3365 3365 3365 3365 0
493 20250314 112000 43378580 3365 3365 3365 3365 0
494 20250314 111900 43378580 3365 3350 3365 3350 10
495 20250314 111800 43345005 3320 3325 3325 3320 213
496 20250314 111700 42637795 3350 3350 3350 3350 0
497 20250314 111600 42637795 3350 3350 3350 3350 0
498 20250314 111500 42637795 3350 3350 3350 3350 0
499 20250314 111400 42637795 3350 3350 3350 3350 2
500 20250314 111300 42631095 3350 3350 3350 3350 0
501 20250314 111200 42631095 3350 3350 3350 3350 0
502 20250314 111100 42631095 3350 3350 3350 3350 0
503 20250314 111000 42631095 3350 3350 3350 3350 0
504 20250314 110900 42631095 3350 3350 3350 3350 0
505 20250314 110800 42631095 3350 3350 3350 3350 0
506 20250314 110700 42631095 3350 3350 3350 3350 0
507 20250314 110600 42631095 3350 3350 3350 3350 0
508 20250314 110500 42631095 3350 3350 3350 3350 0
509 20250314 110400 42631095 3350 3350 3350 3350 0
510 20250314 110300 42631095 3350 3350 3350 3350 0
511 20250314 110200 42631095 3350 3350 3350 3350 0
512 20250314 110100 42631095 3350 3350 3350 3350 0
513 20250314 110000 42631095 3350 3350 3350 3350 0
514 20250314 105900 42631095 3350 3350 3350 3350 20
515 20250314 105800 42564095 3325 3325 3325 3325 0
516 20250314 105700 42564095 3325 3325 3325 3325 0
517 20250314 105600 42564095 3325 3325 3325 3325 0
518 20250314 105500 42564095 3325 3325 3325 3325 0
519 20250314 105400 42564095 3325 3330 3330 3325 479
520 20250314 105300 40970920 3330 3330 3330 3330 0
521 20250314 105200 40970920 3330 3330 3330 3330 0
522 20250314 105100 40970920 3330 3330 3330 3330 0
523 20250314 105000 40970920 3330 3330 3330 3330 0
524 20250314 104900 40970920 3330 3330 3330 3330 0
525 20250314 104800 40970920 3330 3330 3330 3330 0
526 20250314 104700 40970920 3330 3330 3330 3330 0
527 20250314 104600 40970920 3330 3330 3330 3330 0
528 20250314 104500 40970920 3330 3330 3330 3330 0
529 20250314 104400 40970920 3330 3330 3330 3330 2
530 20250314 104300 40964260 3350 3335 3350 3335 5
531 20250314 104200 40947540 3330 3335 3335 3330 126
532 20250314 104100 40527460 3335 3335 3335 3335 0
533 20250314 104000 40527460 3335 3335 3335 3335 0
534 20250314 103900 40527460 3335 3335 3335 3335 9
535 20250314 103800 40497445 3340 3340 3340 3340 0
536 20250314 103700 40497445 3340 3340 3340 3340 0
537 20250314 103600 40497445 3340 3345 3345 3340 374
538 20250314 103500 39248245 3350 3350 3350 3350 0
539 20250314 103400 39248245 3350 3350 3350 3350 0
540 20250314 103300 39248245 3350 3350 3350 3350 7
541 20250314 103200 39224795 3350 3350 3350 3350 0
542 20250314 103100 39224795 3350 3350 3350 3350 0
543 20250314 103000 39224795 3350 3350 3350 3350 0
544 20250314 102900 39224795 3350 3355 3355 3350 23
545 20250314 102800 39147740 3380 3380 3380 3380 0
546 20250314 102700 39147740 3380 3380 3380 3380 5
547 20250314 102600 39130840 3360 3360 3360 3360 0
548 20250314 102500 39130840 3360 3360 3360 3360 0
549 20250314 102400 39130840 3360 3360 3360 3360 1
550 20250314 102300 39127480 3360 3360 3360 3360 0
551 20250314 102200 39127480 3360 3360 3360 3360 1
552 20250314 102100 39124120 3350 3355 3355 3350 423
553 20250314 102000 37706960 3360 3360 3360 3360 0
554 20250314 101900 37706960 3360 3360 3360 3360 16
555 20250314 101800 37653200 3360 3360 3360 3360 100
556 20250314 101700 37317200 3365 3390 3390 3365 90
557 20250314 101600 37014120 3370 3370 3370 3370 0
558 20250314 101500 37014120 3370 3370 3370 3370 0
559 20250314 101400 37014120 3370 3370 3370 3370 0
560 20250314 101300 37014120 3370 3370 3370 3370 3
561 20250314 101200 37004010 3390 3390 3390 3390 0
562 20250314 101100 37004010 3390 3390 3390 3390 0
563 20250314 101000 37004010 3390 3390 3390 3390 24
564 20250314 100900 36922650 3395 3395 3395 3395 0
565 20250314 100800 36922650 3395 3395 3395 3395 0
566 20250314 100700 36922650 3395 3395 3395 3395 0
567 20250314 100600 36922650 3395 3395 3395 3395 0
568 20250314 100500 36922650 3395 3395 3395 3395 0
569 20250314 100400 36922650 3395 3395 3395 3395 0
570 20250314 100300 36922650 3395 3395 3395 3395 0
571 20250314 100200 36922650 3395 3395 3395 3395 0
572 20250314 100100 36922650 3395 3395 3395 3395 1
573 20250314 100000 36919255 3400 3400 3400 3400 0
574 20250314 095900 36919255 3400 3400 3400 3400 1
575 20250314 095800 36915855 3400 3400 3400 3400 3
576 20250314 095700 36905655 3400 3400 3400 3400 0
577 20250314 095600 36905655 3400 3400 3400 3400 0
578 20250314 095500 36905655 3400 3400 3400 3400 0
579 20250314 095400 36905655 3400 3400 3400 3400 0
580 20250314 095300 36905655 3400 3400 3400 3400 15
581 20250314 095200 36854655 3400 3400 3400 3400 22
582 20250314 095100 36779855 3400 3400 3400 3400 17
583 20250314 095000 36722055 3400 3400 3400 3400 0
584 20250314 094900 36722055 3400 3400 3400 3400 0
585 20250314 094800 36722055 3400 3400 3400 3400 0
586 20250314 094700 36722055 3400 3400 3400 3400 2
587 20250314 094600 36715255 3405 3405 3405 3405 0
588 20250314 094500 36715255 3405 3405 3405 3405 6
589 20250314 094400 36694825 3405 3405 3405 3405 0
590 20250314 094300 36694825 3405 3405 3405 3405 201
591 20250314 094200 36010420 3405 3390 3405 3390 1090
592 20250314 094100 32301340 3380 3380 3380 3380 0
593 20250314 094000 32301340 3380 3380 3380 3380 92
594 20250314 093900 31990380 3365 3380 3380 3365 35
595 20250314 093800 31872335 3380 3380 3380 3380 0
596 20250314 093700 31872335 3380 3380 3380 3380 1
597 20250314 093600 31868955 3380 3380 3380 3380 25
598 20250314 093500 31784455 3395 3380 3395 3380 1001
599 20250314 093400 28401060 3400 3400 3400 3400 0
600 20250314 093300 28401060 3400 3400 3400 3400 0
601 20250314 093200 28401060 3400 3385 3400 3385 500
602 20250314 093100 26702395 3380 3380 3385 3380 56
603 20250314 093000 26513050 3380 3370 3380 3370 13
604 20250314 092900 26469200 3360 3360 3360 3360 0
605 20250314 092800 26469200 3360 3360 3360 3360 10
606 20250314 092700 26435600 3370 3365 3370 3365 121
607 20250314 092600 26028365 3360 3360 3360 3360 0
608 20250314 092500 26028365 3360 3360 3365 3360 3263
609 20250314 092400 15064670 3360 3360 3360 3360 0
610 20250314 092300 15064670 3360 3360 3360 3360 0
611 20250314 092200 15064670 3360 3350 3360 3350 916
612 20250314 092100 11995430 3350 3350 3350 3350 11
613 20250314 092000 11958580 3350 3350 3350 3350 0
614 20250314 091900 11958580 3350 3335 3350 3330 199
615 20250314 091800 11295610 3330 3330 3330 3330 2
616 20250314 091700 11288950 3330 3330 3330 3330 4
617 20250314 091600 11275630 3330 3330 3330 3330 4
618 20250314 091500 11262310 3350 3345 3350 3345 55
619 20250314 091400 11078070 3345 3345 3345 3345 0
620 20250314 091300 11078070 3345 3320 3345 3320 643
621 20250314 091200 8932190 3315 3315 3315 3315 91
622 20250314 091100 8630525 3315 3290 3315 3290 65
623 20250314 091000 8415100 3285 3285 3285 3285 0
624 20250314 090900 8415100 3285 3285 3285 3285 0
625 20250314 090800 8415100 3285 3285 3285 3285 0
626 20250314 090700 8415100 3285 3285 3285 3285 0
627 20250314 090600 8415100 3285 3285 3285 3285 100
628 20250314 090500 8086600 3280 3280 3280 3280 365
629 20250314 090400 6889400 3280 3285 3285 3280 1000
630 20250314 090300 3608000 3280 3280 3280 3280 1100
631 20250314 090200 0 3280 3280 3280 3280 0
632 20250314 090100 0 3280 3280 3280 3280 0
633 20250314 090000 0 3280 3280 3280 3280 0