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

634
046440/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193200,59765133,4210,4210,4210,4210,664
20250314,193100,59765133,4210,4210,4210,4210,0
20250314,193000,59765133,4210,4210,4210,4210,0
20250314,192900,59765133,4210,4210,4210,4210,0
20250314,192800,59765133,4210,4210,4210,4210,0
20250314,192700,59765133,4210,4210,4210,4210,0
20250314,192600,59765133,4210,4210,4210,4210,0
20250314,192500,59765133,4210,4210,4210,4210,0
20250314,192400,59765133,4210,4210,4210,4210,0
20250314,192300,59765133,4210,4210,4210,4210,0
20250314,192200,59765133,4210,4210,4210,4210,0
20250314,192100,59765133,4210,4210,4210,4210,0
20250314,192000,59765133,4210,4210,4210,4210,0
20250314,191900,59765133,4210,4210,4210,4210,0
20250314,191800,59765133,4210,4210,4210,4210,0
20250314,191700,59765133,4210,4210,4210,4210,0
20250314,191600,59765133,4210,4210,4210,4210,0
20250314,191500,59765133,4210,4210,4210,4210,0
20250314,191400,59765133,4210,4210,4210,4210,0
20250314,191300,59765133,4210,4210,4210,4210,0
20250314,191200,59765133,4210,4210,4210,4210,0
20250314,191100,59765133,4210,4210,4210,4210,0
20250314,191000,59765133,4210,4210,4210,4210,0
20250314,190900,59765133,4210,4210,4210,4210,0
20250314,190800,59765133,4210,4210,4210,4210,0
20250314,190700,59765133,4210,4210,4210,4210,0
20250314,190600,59765133,4210,4210,4210,4210,0
20250314,190500,59765133,4210,4210,4210,4210,0
20250314,190400,59765133,4210,4210,4210,4210,0
20250314,190300,59765133,4210,4210,4210,4210,0
20250314,190200,59765133,4210,4210,4210,4210,664
20250314,190100,59765133,4210,4210,4210,4210,0
20250314,190000,59765133,4210,4210,4210,4210,0
20250314,185900,59765133,4210,4210,4210,4210,0
20250314,185800,59765133,4210,4210,4210,4210,0
20250314,185700,59765133,4210,4210,4210,4210,0
20250314,185600,59765133,4210,4210,4210,4210,0
20250314,185500,59765133,4210,4210,4210,4210,0
20250314,185400,59765133,4210,4210,4210,4210,0
20250314,185300,59765133,4210,4210,4210,4210,0
20250314,185200,59765133,4210,4210,4210,4210,0
20250314,185100,59765133,4210,4210,4210,4210,0
20250314,185000,59765133,4210,4210,4210,4210,0
20250314,184900,59765133,4210,4210,4210,4210,0
20250314,184800,59765133,4210,4210,4210,4210,0
20250314,184700,59765133,4210,4210,4210,4210,0
20250314,184600,59765133,4210,4210,4210,4210,0
20250314,184500,59765133,4210,4210,4210,4210,0
20250314,184400,59765133,4210,4210,4210,4210,0
20250314,184300,59765133,4210,4210,4210,4210,0
20250314,184200,59765133,4210,4210,4210,4210,0
20250314,184100,59765133,4210,4210,4210,4210,0
20250314,184000,59765133,4210,4210,4210,4210,0
20250314,183900,59765133,4210,4210,4210,4210,0
20250314,183800,59765133,4210,4210,4210,4210,0
20250314,183700,59765133,4210,4210,4210,4210,0
20250314,183600,59765133,4210,4210,4210,4210,0
20250314,183500,59765133,4210,4210,4210,4210,0
20250314,183400,59765133,4210,4210,4210,4210,0
20250314,183300,59765133,4210,4210,4210,4210,0
20250314,183200,59765133,4210,4210,4210,4210,664
20250314,183100,59765133,4210,4210,4210,4210,0
20250314,183000,59765133,4210,4210,4210,4210,0
20250314,182900,59765133,4210,4210,4210,4210,0
20250314,182800,59765133,4210,4210,4210,4210,0
20250314,182700,59765133,4210,4210,4210,4210,0
20250314,182600,59765133,4210,4210,4210,4210,0
20250314,182500,59765133,4210,4210,4210,4210,0
20250314,182400,59765133,4210,4210,4210,4210,0
20250314,182300,59765133,4210,4210,4210,4210,0
20250314,182200,59765133,4210,4210,4210,4210,0
20250314,182100,59765133,4210,4210,4210,4210,0
20250314,182000,59765133,4210,4210,4210,4210,0
20250314,181900,59765133,4210,4210,4210,4210,0
20250314,181800,59765133,4210,4210,4210,4210,0
20250314,181700,59765133,4210,4210,4210,4210,0
20250314,181600,59765133,4210,4210,4210,4210,0
20250314,181500,59765133,4210,4210,4210,4210,0
20250314,181400,59765133,4210,4210,4210,4210,0
20250314,181300,59765133,4210,4210,4210,4210,0
20250314,181200,59765133,4210,4210,4210,4210,0
20250314,181100,59765133,4210,4210,4210,4210,0
20250314,181000,59765133,4210,4210,4210,4210,0
20250314,180900,59765133,4210,4210,4210,4210,0
20250314,180800,59765133,4210,4210,4210,4210,0
20250314,180700,59765133,4210,4210,4210,4210,0
20250314,180600,59765133,4210,4210,4210,4210,0
20250314,180500,59765133,4210,4210,4210,4210,0
20250314,180400,59765133,4210,4210,4210,4210,0
20250314,180300,59765133,4210,4210,4210,4210,0
20250314,180200,59765133,4210,4210,4210,4210,664
20250314,180100,59765133,4210,4210,4210,4210,0
20250314,180000,59765133,4210,4210,4210,4210,0
20250314,175900,59765133,4210,4210,4210,4210,0
20250314,175800,59765133,4210,4210,4210,4210,0
20250314,175700,59765133,4210,4210,4210,4210,0
20250314,175600,59765133,4210,4210,4210,4210,0
20250314,175500,59765133,4210,4210,4210,4210,0
20250314,175400,59765133,4210,4210,4210,4210,0
20250314,175300,59765133,4210,4210,4210,4210,0
20250314,175200,59765133,4210,4210,4210,4210,0
20250314,175100,59765133,4210,4210,4210,4210,0
20250314,175000,59765133,4210,4210,4210,4210,0
20250314,174900,59765133,4210,4210,4210,4210,0
20250314,174800,59765133,4210,4210,4210,4210,0
20250314,174700,59765133,4210,4210,4210,4210,0
20250314,174600,59765133,4210,4210,4210,4210,0
20250314,174500,59765133,4210,4210,4210,4210,0
20250314,174400,59765133,4210,4210,4210,4210,0
20250314,174300,59765133,4210,4210,4210,4210,0
20250314,174200,59765133,4210,4210,4210,4210,0
20250314,174100,59765133,4210,4210,4210,4210,0
20250314,174000,59765133,4210,4210,4210,4210,0
20250314,173900,59765133,4210,4210,4210,4210,0
20250314,173800,59765133,4210,4210,4210,4210,0
20250314,173700,59765133,4210,4210,4210,4210,0
20250314,173600,59765133,4210,4210,4210,4210,0
20250314,173500,59765133,4210,4210,4210,4210,0
20250314,173400,59765133,4210,4210,4210,4210,0
20250314,173300,59765133,4210,4210,4210,4210,0
20250314,173200,59765133,4210,4210,4210,4210,664
20250314,173100,59765133,4210,4210,4210,4210,0
20250314,173000,59765133,4210,4210,4210,4210,0
20250314,172900,59765133,4210,4210,4210,4210,0
20250314,172800,59765133,4210,4210,4210,4210,0
20250314,172700,59765133,4210,4210,4210,4210,0
20250314,172600,59765133,4210,4210,4210,4210,0
20250314,172500,59765133,4210,4210,4210,4210,0
20250314,172400,59765133,4210,4210,4210,4210,0
20250314,172300,59765133,4210,4210,4210,4210,0
20250314,172200,59765133,4210,4210,4210,4210,0
20250314,172100,59765133,4210,4210,4210,4210,0
20250314,172000,59765133,4210,4210,4210,4210,0
20250314,171900,59765133,4210,4210,4210,4210,0
20250314,171800,59765133,4210,4210,4210,4210,0
20250314,171700,59765133,4210,4210,4210,4210,0
20250314,171600,59765133,4210,4210,4210,4210,0
20250314,171500,59765133,4210,4210,4210,4210,0
20250314,171400,59765133,4210,4210,4210,4210,0
20250314,171300,59765133,4210,4210,4210,4210,0
20250314,171200,59765133,4210,4210,4210,4210,0
20250314,171100,59765133,4210,4210,4210,4210,0
20250314,171000,59765133,4210,4210,4210,4210,0
20250314,170900,59765133,4210,4210,4210,4210,0
20250314,170800,59765133,4210,4210,4210,4210,0
20250314,170700,59765133,4210,4210,4210,4210,0
20250314,170600,59765133,4210,4210,4210,4210,0
20250314,170500,59765133,4210,4210,4210,4210,0
20250314,170400,59765133,4210,4210,4210,4210,0
20250314,170300,59765133,4210,4210,4210,4210,0
20250314,170200,59765133,4210,4210,4210,4210,664
20250314,170100,59765133,4210,4210,4210,4210,0
20250314,170000,59765133,4210,4210,4210,4210,0
20250314,165900,59765133,4210,4210,4210,4210,0
20250314,165800,59765133,4210,4210,4210,4210,0
20250314,165700,59765133,4210,4210,4210,4210,0
20250314,165600,59765133,4210,4210,4210,4210,0
20250314,165500,59765133,4210,4210,4210,4210,0
20250314,165400,59765133,4210,4210,4210,4210,0
20250314,165300,59765133,4210,4210,4210,4210,0
20250314,165200,59765133,4210,4210,4210,4210,0
20250314,165100,59765133,4210,4210,4210,4210,0
20250314,165000,59765133,4210,4210,4210,4210,0
20250314,164900,59765133,4210,4210,4210,4210,0
20250314,164800,59765133,4210,4210,4210,4210,0
20250314,164700,59765133,4210,4210,4210,4210,0
20250314,164600,59765133,4210,4210,4210,4210,0
20250314,164500,59765133,4210,4210,4210,4210,0
20250314,164400,59765133,4210,4210,4210,4210,0
20250314,164300,59765133,4210,4210,4210,4210,0
20250314,164200,59765133,4210,4210,4210,4210,0
20250314,164100,59765133,4210,4210,4210,4210,0
20250314,164000,59765133,4210,4210,4210,4210,0
20250314,163900,59765133,4210,4210,4210,4210,0
20250314,163800,59765133,4210,4210,4210,4210,0
20250314,163700,59765133,4210,4210,4210,4210,0
20250314,163600,59765133,4210,4210,4210,4210,0
20250314,163500,59765133,4210,4210,4210,4210,0
20250314,163400,59765133,4210,4210,4210,4210,0
20250314,163300,59765133,4210,4210,4210,4210,0
20250314,163200,59765133,4210,4210,4210,4210,664
20250314,163100,59765133,4210,4210,4210,4210,0
20250314,163000,59765133,4210,4210,4210,4210,0
20250314,162900,59765133,4210,4210,4210,4210,0
20250314,162800,59765133,4210,4210,4210,4210,0
20250314,162700,59765133,4210,4210,4210,4210,0
20250314,162600,59765133,4210,4210,4210,4210,0
20250314,162500,59765133,4210,4210,4210,4210,0
20250314,162400,59765133,4210,4210,4210,4210,0
20250314,162300,59765133,4210,4210,4210,4210,0
20250314,162200,59765133,4210,4210,4210,4210,0
20250314,162100,59765133,4210,4210,4210,4210,0
20250314,162000,59765133,4210,4210,4210,4210,0
20250314,161900,59765133,4210,4210,4210,4210,0
20250314,161800,59765133,4210,4210,4210,4210,0
20250314,161700,59765133,4210,4210,4210,4210,0
20250314,161600,59765133,4210,4210,4210,4210,0
20250314,161500,59765133,4210,4210,4210,4210,0
20250314,161400,59765133,4210,4210,4210,4210,0
20250314,161300,59765133,4210,4210,4210,4210,0
20250314,161200,59765133,4210,4210,4210,4210,0
20250314,161100,59765133,4210,4210,4210,4210,0
20250314,161000,59765133,4210,4210,4210,4210,0
20250314,160900,59765133,4210,4210,4210,4210,0
20250314,160800,59765133,4210,4210,4210,4210,0
20250314,160700,59765133,4210,4210,4210,4210,0
20250314,160600,59765133,4210,4210,4210,4210,0
20250314,160500,59765133,4210,4210,4210,4210,0
20250314,160400,59765133,4210,4210,4210,4210,0
20250314,160300,59765133,4210,4210,4210,4210,0
20250314,160200,59765133,4210,4210,4210,4210,664
20250314,160100,59765133,4210,4210,4210,4210,0
20250314,160000,59765133,4210,4210,4210,4210,0
20250314,155900,59765133,4210,4210,4210,4210,0
20250314,155800,59765133,4210,4210,4210,4210,0
20250314,155700,59765133,4210,4210,4210,4210,0
20250314,155600,59765133,4210,4210,4210,4210,0
20250314,155500,59765133,4210,4210,4210,4210,0
20250314,155400,59765133,4210,4210,4210,4210,0
20250314,155300,59765133,4210,4210,4210,4210,0
20250314,155200,59765133,4210,4210,4210,4210,0
20250314,155100,59765133,4210,4210,4210,4210,0
20250314,155000,59765133,4210,4210,4210,4210,0
20250314,154900,59765133,4210,4210,4210,4210,0
20250314,154800,59765133,4210,4210,4210,4210,0
20250314,154700,59765133,4210,4210,4210,4210,0
20250314,154600,59765133,4210,4210,4210,4210,0
20250314,154500,59765133,4210,4210,4210,4210,0
20250314,154400,59765133,4210,4210,4210,4210,0
20250314,154300,59765133,4210,4210,4210,4210,0
20250314,154200,59765133,4210,4210,4210,4210,0
20250314,154100,59765133,4210,4210,4210,4210,0
20250314,154000,59765133,4210,4210,4210,4210,0
20250314,153900,59765133,4210,4210,4210,4210,0
20250314,153800,59765133,4210,4210,4210,4210,0
20250314,153700,59765133,4210,4210,4210,4210,0
20250314,153600,59765133,4210,4210,4210,4210,0
20250314,153500,59765133,4210,4210,4210,4210,0
20250314,153400,59765133,4210,4210,4210,4210,0
20250314,153300,59765133,4210,4210,4210,4210,0
20250314,153200,59765133,4210,4210,4210,4210,664
20250314,153100,59765133,4210,4210,4210,4210,0
20250314,153000,59765133,4210,4210,4210,4210,664
20250314,152900,56969693,4210,4210,4210,4210,0
20250314,152800,56969693,4210,4210,4210,4210,0
20250314,152700,56969693,4210,4210,4210,4210,0
20250314,152600,56969693,4210,4210,4210,4210,0
20250314,152500,56969693,4210,4210,4210,4210,0
20250314,152400,56969693,4210,4210,4210,4210,0
20250314,152300,56969693,4210,4210,4210,4210,0
20250314,152200,56969693,4210,4210,4210,4210,0
20250314,152100,56969693,4210,4210,4210,4210,0
20250314,152000,56969693,4210,4210,4210,4210,0
20250314,151900,56969693,4210,4195,4210,4195,1159
20250314,151800,52106373,4200,4200,4200,4200,105
20250314,151700,51665373,4200,4200,4200,4200,0
20250314,151600,51665373,4200,4200,4200,4200,0
20250314,151500,51665373,4200,4200,4200,4200,25
20250314,151400,51560373,4200,4200,4200,4200,0
20250314,151300,51560373,4200,4200,4200,4200,11
20250314,151200,51514173,4205,4205,4205,4205,0
20250314,151100,51514173,4205,4205,4205,4205,0
20250314,151000,51514173,4205,4205,4205,4205,0
20250314,150900,51514173,4205,4205,4205,4205,20
20250314,150800,51430073,4205,4205,4205,4205,0
20250314,150700,51430073,4205,4205,4205,4205,1
20250314,150600,51425868,4205,4205,4205,4205,1
20250314,150500,51421663,4205,4205,4205,4205,0
20250314,150400,51421663,4205,4205,4205,4205,0
20250314,150300,51421663,4205,4205,4205,4205,0
20250314,150200,51421663,4205,4205,4205,4205,0
20250314,150100,51421663,4205,4205,4205,4205,0
20250314,150000,51421663,4205,4200,4205,4200,2
20250314,145900,51413258,4200,4200,4200,4200,0
20250314,145800,51413258,4200,4200,4200,4200,0
20250314,145700,51413258,4200,4200,4200,4200,0
20250314,145600,51413258,4200,4200,4200,4200,0
20250314,145500,51413258,4200,4200,4200,4200,0
20250314,145400,51413258,4200,4200,4200,4200,20
20250314,145300,51329258,4200,4200,4200,4200,40
20250314,145200,51161258,4205,4205,4205,4205,0
20250314,145100,51161258,4205,4205,4205,4205,20
20250314,145000,51077158,4205,4205,4205,4205,0
20250314,144900,51077158,4205,4205,4205,4205,0
20250314,144800,51077158,4205,4205,4205,4205,0
20250314,144700,51077158,4205,4205,4205,4205,0
20250314,144600,51077158,4205,4205,4205,4205,0
20250314,144500,51077158,4205,4205,4205,4205,0
20250314,144400,51077158,4205,4205,4205,4205,0
20250314,144300,51077158,4205,4205,4205,4205,0
20250314,144200,51077158,4205,4205,4205,4205,0
20250314,144100,51077158,4205,4205,4205,4205,2
20250314,144000,51068748,4195,4195,4195,4195,0
20250314,143900,51068748,4195,4195,4195,4195,0
20250314,143800,51068748,4195,4195,4195,4195,0
20250314,143700,51068748,4195,4195,4195,4195,120
20250314,143600,50565348,4195,4195,4195,4195,0
20250314,143500,50565348,4195,4195,4195,4195,0
20250314,143400,50565348,4195,4195,4195,4195,0
20250314,143300,50565348,4195,4195,4195,4195,0
20250314,143200,50565348,4195,4195,4195,4195,0
20250314,143100,50565348,4195,4195,4195,4195,0
20250314,143000,50565348,4195,4195,4195,4195,0
20250314,142900,50565348,4195,4195,4195,4195,0
20250314,142800,50565348,4195,4195,4195,4195,0
20250314,142700,50565348,4195,4195,4195,4195,0
20250314,142600,50565348,4195,4195,4195,4195,0
20250314,142500,50565348,4195,4195,4195,4195,0
20250314,142400,50565348,4195,4195,4195,4195,39
20250314,142300,50401743,4200,4200,4200,4200,0
20250314,142200,50401743,4200,4200,4200,4200,0
20250314,142100,50401743,4200,4200,4200,4200,0
20250314,142000,50401743,4200,4200,4200,4200,0
20250314,141900,50401743,4200,4200,4200,4200,0
20250314,141800,50401743,4200,4200,4200,4200,18
20250314,141700,50326143,4200,4200,4200,4200,38
20250314,141600,50166543,4200,4200,4200,4200,200
20250314,141500,49326543,4200,4200,4200,4200,0
20250314,141400,49326543,4200,4200,4200,4200,0
20250314,141300,49326543,4200,4200,4200,4200,0
20250314,141200,49326543,4200,4200,4200,4200,0
20250314,141100,49326543,4200,4200,4200,4200,6
20250314,141000,49301343,4200,4200,4200,4200,0
20250314,140900,49301343,4200,4200,4200,4200,0
20250314,140800,49301343,4200,4200,4200,4200,0
20250314,140700,49301343,4200,4200,4200,4200,0
20250314,140600,49301343,4200,4200,4200,4200,0
20250314,140500,49301343,4200,4200,4200,4200,0
20250314,140400,49301343,4200,4200,4200,4200,0
20250314,140300,49301343,4200,4200,4200,4200,0
20250314,140200,49301343,4200,4200,4200,4200,27
20250314,140100,49187943,4200,4200,4200,4200,11
20250314,140000,49141743,4200,4200,4200,4200,0
20250314,135900,49141743,4200,4200,4200,4200,0
20250314,135800,49141743,4200,4200,4200,4200,0
20250314,135700,49141743,4200,4200,4200,4200,0
20250314,135600,49141743,4200,4200,4200,4200,0
20250314,135500,49141743,4200,4200,4200,4200,0
20250314,135400,49141743,4200,4200,4200,4200,0
20250314,135300,49141743,4200,4200,4200,4200,100
20250314,135200,48721743,4200,4200,4200,4200,0
20250314,135100,48721743,4200,4200,4200,4200,0
20250314,135000,48721743,4200,4200,4200,4200,0
20250314,134900,48721743,4200,4200,4200,4200,0
20250314,134800,48721743,4200,4200,4200,4200,300
20250314,134700,47461743,4200,4200,4200,4200,0
20250314,134600,47461743,4200,4200,4200,4200,38
20250314,134500,47302143,4200,4200,4200,4200,10
20250314,134400,47260143,4200,4200,4200,4200,0
20250314,134300,47260143,4200,4200,4200,4200,0
20250314,134200,47260143,4200,4200,4200,4200,0
20250314,134100,47260143,4200,4200,4200,4200,0
20250314,134000,47260143,4200,4200,4200,4200,0
20250314,133900,47260143,4200,4200,4200,4200,0
20250314,133800,47260143,4200,4200,4200,4200,0
20250314,133700,47260143,4200,4200,4200,4200,0
20250314,133600,47260143,4200,4200,4200,4200,0
20250314,133500,47260143,4200,4200,4200,4200,8
20250314,133400,47226543,4195,4195,4195,4195,0
20250314,133300,47226543,4195,4195,4195,4195,599
20250314,133200,44713738,4205,4205,4205,4205,0
20250314,133100,44713738,4205,4205,4205,4205,0
20250314,133000,44713738,4205,4205,4205,4205,1
20250314,132900,44709533,4195,4200,4200,4195,239
20250314,132800,43705763,4200,4200,4200,4200,4
20250314,132700,43688963,4210,4210,4210,4210,0
20250314,132600,43688963,4210,4210,4210,4210,0
20250314,132500,43688963,4210,4210,4210,4210,0
20250314,132400,43688963,4210,4210,4210,4210,0
20250314,132300,43688963,4210,4210,4210,4210,0
20250314,132200,43688963,4210,4210,4210,4210,0
20250314,132100,43688963,4210,4210,4210,4210,0
20250314,132000,43688963,4210,4210,4210,4210,0
20250314,131900,43688963,4210,4210,4210,4210,0
20250314,131800,43688963,4210,4210,4210,4210,0
20250314,131700,43688963,4210,4210,4210,4210,0
20250314,131600,43688963,4210,4210,4210,4210,0
20250314,131500,43688963,4210,4210,4210,4210,0
20250314,131400,43688963,4210,4210,4210,4210,5
20250314,131300,43667913,4210,4210,4210,4210,0
20250314,131200,43667913,4210,4210,4210,4210,0
20250314,131100,43667913,4210,4210,4210,4210,0
20250314,131000,43667913,4210,4200,4210,4200,3
20250314,130900,43655293,4205,4205,4205,4205,564
20250314,130800,41283673,4205,4205,4205,4205,228
20250314,130700,40324933,4205,4205,4205,4205,0
20250314,130600,40324933,4205,4205,4205,4205,0
20250314,130500,40324933,4205,4205,4205,4205,0
20250314,130400,40324933,4205,4205,4205,4205,0
20250314,130300,40324933,4205,4205,4205,4205,0
20250314,130200,40324933,4205,4205,4205,4205,0
20250314,130100,40324933,4205,4205,4205,4205,0
20250314,130000,40324933,4205,4205,4205,4205,0
20250314,125900,40324933,4205,4205,4205,4205,0
20250314,125800,40324933,4205,4205,4205,4205,0
20250314,125700,40324933,4205,4205,4205,4205,0
20250314,125600,40324933,4205,4205,4205,4205,0
20250314,125500,40324933,4205,4205,4205,4205,0
20250314,125400,40324933,4205,4205,4205,4205,0
20250314,125300,40324933,4205,4205,4205,4205,0
20250314,125200,40324933,4205,4205,4205,4205,0
20250314,125100,40324933,4205,4205,4205,4205,0
20250314,125000,40324933,4205,4205,4205,4205,10
20250314,124900,40282883,4205,4205,4205,4205,0
20250314,124800,40282883,4205,4205,4205,4205,1
20250314,124700,40278678,4205,4205,4205,4205,0
20250314,124600,40278678,4205,4205,4205,4205,0
20250314,124500,40278678,4205,4205,4205,4205,0
20250314,124400,40278678,4205,4205,4205,4205,0
20250314,124300,40278678,4205,4205,4205,4205,100
20250314,124200,39858178,4205,4205,4205,4205,10
20250314,124100,39816128,4205,4205,4205,4205,0
20250314,124000,39816128,4205,4205,4205,4205,0
20250314,123900,39816128,4205,4205,4205,4205,5
20250314,123800,39795103,4205,4205,4205,4205,5
20250314,123700,39774078,4205,4205,4205,4205,0
20250314,123600,39774078,4205,4200,4205,4200,133
20250314,123500,39215473,4200,4200,4200,4200,0
20250314,123400,39215473,4200,4200,4200,4200,0
20250314,123300,39215473,4200,4200,4200,4200,0
20250314,123200,39215473,4200,4200,4200,4200,0
20250314,123100,39215473,4200,4200,4200,4200,0
20250314,123000,39215473,4200,4200,4200,4200,0
20250314,122900,39215473,4200,4200,4200,4200,0
20250314,122800,39215473,4200,4200,4200,4200,0
20250314,122700,39215473,4200,4200,4200,4200,0
20250314,122600,39215473,4200,4200,4200,4200,0
20250314,122500,39215473,4200,4200,4200,4200,0
20250314,122400,39215473,4200,4200,4210,4200,1118
20250314,122300,34519693,4210,4210,4210,4210,0
20250314,122200,34519693,4210,4210,4210,4210,0
20250314,122100,34519693,4210,4210,4210,4210,0
20250314,122000,34519693,4210,4210,4210,4210,0
20250314,121900,34519693,4210,4210,4210,4210,0
20250314,121800,34519693,4210,4210,4210,4210,0
20250314,121700,34519693,4210,4210,4210,4210,0
20250314,121600,34519693,4210,4210,4210,4210,0
20250314,121500,34519693,4210,4210,4210,4210,0
20250314,121400,34519693,4210,4210,4210,4210,0
20250314,121300,34519693,4210,4210,4210,4210,0
20250314,121200,34519693,4210,4210,4210,4210,0
20250314,121100,34519693,4210,4210,4210,4210,0
20250314,121000,34519693,4210,4210,4210,4210,0
20250314,120900,34519693,4210,4210,4210,4210,0
20250314,120800,34519693,4210,4210,4210,4210,0
20250314,120700,34519693,4210,4210,4210,4210,0
20250314,120600,34519693,4210,4210,4210,4210,0
20250314,120500,34519693,4210,4210,4210,4210,0
20250314,120400,34519693,4210,4210,4210,4210,0
20250314,120300,34519693,4210,4210,4210,4210,0
20250314,120200,34519693,4210,4210,4210,4210,0
20250314,120100,34519693,4210,4210,4210,4210,0
20250314,120000,34519693,4210,4210,4210,4210,0
20250314,115900,34519693,4210,4210,4210,4210,0
20250314,115800,34519693,4210,4210,4210,4210,0
20250314,115700,34519693,4210,4210,4210,4210,0
20250314,115600,34519693,4210,4210,4210,4210,0
20250314,115500,34519693,4210,4210,4210,4210,0
20250314,115400,34519693,4210,4210,4210,4210,0
20250314,115300,34519693,4210,4210,4210,4210,0
20250314,115200,34519693,4210,4210,4210,4210,2
20250314,115100,34511273,4200,4200,4200,4200,0
20250314,115000,34511273,4200,4200,4200,4200,0
20250314,114900,34511273,4200,4200,4200,4200,3
20250314,114800,34498673,4195,4195,4200,4195,1364
20250314,114700,28776638,4200,4200,4200,4200,0
20250314,114600,28776638,4200,4200,4200,4200,0
20250314,114500,28776638,4200,4200,4200,4200,0
20250314,114400,28776638,4200,4200,4200,4200,0
20250314,114300,28776638,4200,4200,4200,4200,10
20250314,114200,28734638,4200,4200,4200,4200,0
20250314,114100,28734638,4200,4200,4200,4200,0
20250314,114000,28734638,4200,4200,4200,4200,0
20250314,113900,28734638,4200,4200,4200,4200,0
20250314,113800,28734638,4200,4200,4200,4200,0
20250314,113700,28734638,4200,4200,4200,4200,0
20250314,113600,28734638,4200,4200,4200,4200,0
20250314,113500,28734638,4200,4200,4200,4200,0
20250314,113400,28734638,4200,4200,4200,4200,0
20250314,113300,28734638,4200,4200,4200,4200,0
20250314,113200,28734638,4200,4200,4200,4200,0
20250314,113100,28734638,4200,4200,4200,4200,50
20250314,113000,28524638,4210,4210,4210,4210,0
20250314,112900,28524638,4210,4210,4210,4210,0
20250314,112800,28524638,4210,4210,4210,4210,0
20250314,112700,28524638,4210,4210,4210,4210,0
20250314,112600,28524638,4210,4210,4210,4210,0
20250314,112500,28524638,4210,4210,4210,4210,0
20250314,112400,28524638,4210,4210,4210,4210,0
20250314,112300,28524638,4210,4210,4210,4210,0
20250314,112200,28524638,4210,4210,4210,4210,0
20250314,112100,28524638,4210,4210,4210,4210,1
20250314,112000,28520428,4195,4195,4195,4195,2023
20250314,111900,20033943,4195,4195,4195,4195,0
20250314,111800,20033943,4195,4195,4195,4195,2000
20250314,111700,11643943,4190,4190,4190,4190,0
20250314,111600,11643943,4190,4190,4190,4190,1
20250314,111500,11639753,4185,4185,4185,4185,0
20250314,111400,11639753,4185,4185,4185,4185,0
20250314,111300,11639753,4185,4185,4185,4185,5
20250314,111200,11618828,4185,4185,4185,4185,0
20250314,111100,11618828,4185,4185,4185,4185,0
20250314,111000,11618828,4185,4205,4205,4185,1100
20250314,110900,7009338,4210,4210,4210,4210,0
20250314,110800,7009338,4210,4210,4210,4210,0
20250314,110700,7009338,4210,4210,4210,4210,0
20250314,110600,7009338,4210,4210,4210,4210,0
20250314,110500,7009338,4210,4210,4210,4210,0
20250314,110400,7009338,4210,4210,4210,4210,0
20250314,110300,7009338,4210,4210,4210,4210,0
20250314,110200,7009338,4210,4210,4210,4210,0
20250314,110100,7009338,4210,4210,4210,4210,0
20250314,110000,7009338,4210,4210,4210,4210,1
20250314,105900,7005128,4215,4215,4215,4215,0
20250314,105800,7005128,4215,4215,4215,4215,0
20250314,105700,7005128,4215,4215,4215,4215,0
20250314,105600,7005128,4215,4215,4215,4215,0
20250314,105500,7005128,4215,4215,4215,4215,1
20250314,105400,7000913,4205,4205,4205,4205,0
20250314,105300,7000913,4205,4205,4205,4205,0
20250314,105200,7000913,4205,4205,4205,4205,1
20250314,105100,6996708,4200,4200,4200,4200,0
20250314,105000,6996708,4200,4200,4200,4200,0
20250314,104900,6996708,4200,4200,4200,4200,16
20250314,104800,6929508,4200,4200,4200,4200,0
20250314,104700,6929508,4200,4200,4200,4200,0
20250314,104600,6929508,4200,4200,4200,4200,0
20250314,104500,6929508,4200,4200,4200,4200,0
20250314,104400,6929508,4200,4200,4200,4200,0
20250314,104300,6929508,4200,4200,4200,4200,0
20250314,104200,6929508,4200,4200,4200,4200,0
20250314,104100,6929508,4200,4200,4200,4200,0
20250314,104000,6929508,4200,4200,4200,4200,0
20250314,103900,6929508,4200,4200,4200,4200,0
20250314,103800,6929508,4200,4200,4200,4200,0
20250314,103700,6929508,4200,4200,4200,4200,0
20250314,103600,6929508,4200,4200,4200,4200,0
20250314,103500,6929508,4200,4215,4215,4200,6
20250314,103400,6904233,4200,4200,4200,4200,0
20250314,103300,6904233,4200,4200,4200,4200,0
20250314,103200,6904233,4200,4200,4200,4200,0
20250314,103100,6904233,4200,4200,4200,4200,0
20250314,103000,6904233,4200,4200,4200,4200,0
20250314,102900,6904233,4200,4200,4200,4200,0
20250314,102800,6904233,4200,4200,4200,4200,0
20250314,102700,6904233,4200,4200,4200,4200,0
20250314,102600,6904233,4200,4200,4200,4200,0
20250314,102500,6904233,4200,4200,4200,4200,0
20250314,102400,6904233,4200,4200,4200,4200,0
20250314,102300,6904233,4200,4200,4200,4200,0
20250314,102200,6904233,4200,4200,4200,4200,0
20250314,102100,6904233,4200,4200,4200,4200,0
20250314,102000,6904233,4200,4200,4200,4200,271
20250314,101900,5766033,4200,4200,4200,4200,0
20250314,101800,5766033,4200,4200,4200,4200,50
20250314,101700,5556033,4215,4215,4215,4215,1
20250314,101600,5551818,4215,4215,4215,4215,0
20250314,101500,5551818,4215,4215,4215,4215,0
20250314,101400,5551818,4215,4215,4215,4215,0
20250314,101300,5551818,4215,4215,4215,4215,0
20250314,101200,5551818,4215,4215,4215,4215,0
20250314,101100,5551818,4215,4215,4215,4215,2
20250314,101000,5543388,4215,4210,4215,4210,10
20250314,100900,5501283,4210,4210,4210,4210,0
20250314,100800,5501283,4210,4210,4210,4210,0
20250314,100700,5501283,4210,4210,4210,4210,10
20250314,100600,5459183,4210,4210,4210,4210,10
20250314,100500,5417083,4215,4215,4215,4215,0
20250314,100400,5417083,4215,4215,4215,4215,0
20250314,100300,5417083,4215,4215,4215,4215,0
20250314,100200,5417083,4215,4215,4215,4215,0
20250314,100100,5417083,4215,4215,4215,4215,0
20250314,100000,5417083,4215,4215,4215,4215,0
20250314,095900,5417083,4215,4215,4215,4215,0
20250314,095800,5417083,4215,4215,4215,4215,0
20250314,095700,5417083,4215,4215,4215,4215,0
20250314,095600,5417083,4215,4215,4215,4215,0
20250314,095500,5417083,4215,4215,4215,4215,0
20250314,095400,5417083,4215,4215,4215,4215,1
20250314,095300,5412868,4220,4220,4220,4220,0
20250314,095200,5412868,4220,4220,4220,4220,0
20250314,095100,5412868,4220,4220,4220,4220,0
20250314,095000,5412868,4220,4220,4220,4220,0
20250314,094900,5412868,4220,4220,4220,4220,1
20250314,094800,5408648,4220,4220,4220,4220,50
20250314,094700,5197648,4220,4220,4220,4220,4
20250314,094600,5180768,4220,4220,4220,4220,6
20250314,094500,5155448,4220,4220,4220,4220,20
20250314,094400,5071048,4220,4220,4220,4220,0
20250314,094300,5071048,4220,4220,4220,4220,0
20250314,094200,5071048,4220,4220,4220,4220,8
20250314,094100,5037288,4220,4220,4220,4220,0
20250314,094000,5037288,4220,4220,4220,4220,0
20250314,093900,5037288,4220,4220,4220,4220,20
20250314,093800,4952888,4215,4215,4215,4215,3
20250314,093700,4940243,4215,4215,4215,4215,0
20250314,093600,4940243,4215,4215,4215,4215,0
20250314,093500,4940243,4215,4215,4215,4215,0
20250314,093400,4940243,4215,4215,4220,4215,4
20250314,093300,4923373,4220,4220,4220,4220,0
20250314,093200,4923373,4220,4220,4220,4220,0
20250314,093100,4923373,4220,4220,4220,4220,5
20250314,093000,4902273,4220,4220,4220,4220,2
20250314,092900,4893833,4225,4225,4225,4225,0
20250314,092800,4893833,4225,4225,4225,4225,0
20250314,092700,4893833,4225,4225,4225,4225,0
20250314,092600,4893833,4225,4215,4225,4215,40
20250314,092500,4725113,4195,4195,4195,4195,1
20250314,092400,4720918,4190,4190,4190,4190,0
20250314,092300,4720918,4190,4190,4190,4190,0
20250314,092200,4720918,4190,4190,4190,4190,3
20250314,092100,4708348,4190,4190,4190,4190,0
20250314,092000,4708348,4190,4190,4190,4190,151
20250314,091900,4075658,4202,4195,4205,4195,33
20250314,091800,3937145,4190,4205,4205,4190,122
20250314,091700,3425450,4220,4220,4220,4220,1
20250314,091600,3421230,4225,4220,4225,4220,2
20250314,091500,3412785,4225,4225,4225,4225,0
20250314,091400,3412785,4225,4225,4225,4225,0
20250314,091300,3412785,4225,4225,4225,4225,0
20250314,091200,3412785,4225,4225,4225,4225,2
20250314,091100,3404335,4225,4210,4225,4210,15
20250314,091000,3340990,4235,4235,4235,4235,0
20250314,090900,3340990,4235,4235,4235,4235,0
20250314,090800,3340990,4235,4235,4235,4235,1
20250314,090700,3336755,4240,4240,4240,4240,0
20250314,090600,3336755,4240,4240,4240,4240,0
20250314,090500,3336755,4240,4240,4240,4240,0
20250314,090400,3336755,4240,4240,4240,4240,1
20250314,090300,3332515,4185,4185,4185,4185,0
20250314,090200,3332515,4185,4185,4185,4185,0
20250314,090100,3332515,4185,4185,4185,4185,0
20250314,090000,3332515,4185,4195,4240,4185,795
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 193200 59765133 4210 4210 4210 4210 664
3 20250314 193100 59765133 4210 4210 4210 4210 0
4 20250314 193000 59765133 4210 4210 4210 4210 0
5 20250314 192900 59765133 4210 4210 4210 4210 0
6 20250314 192800 59765133 4210 4210 4210 4210 0
7 20250314 192700 59765133 4210 4210 4210 4210 0
8 20250314 192600 59765133 4210 4210 4210 4210 0
9 20250314 192500 59765133 4210 4210 4210 4210 0
10 20250314 192400 59765133 4210 4210 4210 4210 0
11 20250314 192300 59765133 4210 4210 4210 4210 0
12 20250314 192200 59765133 4210 4210 4210 4210 0
13 20250314 192100 59765133 4210 4210 4210 4210 0
14 20250314 192000 59765133 4210 4210 4210 4210 0
15 20250314 191900 59765133 4210 4210 4210 4210 0
16 20250314 191800 59765133 4210 4210 4210 4210 0
17 20250314 191700 59765133 4210 4210 4210 4210 0
18 20250314 191600 59765133 4210 4210 4210 4210 0
19 20250314 191500 59765133 4210 4210 4210 4210 0
20 20250314 191400 59765133 4210 4210 4210 4210 0
21 20250314 191300 59765133 4210 4210 4210 4210 0
22 20250314 191200 59765133 4210 4210 4210 4210 0
23 20250314 191100 59765133 4210 4210 4210 4210 0
24 20250314 191000 59765133 4210 4210 4210 4210 0
25 20250314 190900 59765133 4210 4210 4210 4210 0
26 20250314 190800 59765133 4210 4210 4210 4210 0
27 20250314 190700 59765133 4210 4210 4210 4210 0
28 20250314 190600 59765133 4210 4210 4210 4210 0
29 20250314 190500 59765133 4210 4210 4210 4210 0
30 20250314 190400 59765133 4210 4210 4210 4210 0
31 20250314 190300 59765133 4210 4210 4210 4210 0
32 20250314 190200 59765133 4210 4210 4210 4210 664
33 20250314 190100 59765133 4210 4210 4210 4210 0
34 20250314 190000 59765133 4210 4210 4210 4210 0
35 20250314 185900 59765133 4210 4210 4210 4210 0
36 20250314 185800 59765133 4210 4210 4210 4210 0
37 20250314 185700 59765133 4210 4210 4210 4210 0
38 20250314 185600 59765133 4210 4210 4210 4210 0
39 20250314 185500 59765133 4210 4210 4210 4210 0
40 20250314 185400 59765133 4210 4210 4210 4210 0
41 20250314 185300 59765133 4210 4210 4210 4210 0
42 20250314 185200 59765133 4210 4210 4210 4210 0
43 20250314 185100 59765133 4210 4210 4210 4210 0
44 20250314 185000 59765133 4210 4210 4210 4210 0
45 20250314 184900 59765133 4210 4210 4210 4210 0
46 20250314 184800 59765133 4210 4210 4210 4210 0
47 20250314 184700 59765133 4210 4210 4210 4210 0
48 20250314 184600 59765133 4210 4210 4210 4210 0
49 20250314 184500 59765133 4210 4210 4210 4210 0
50 20250314 184400 59765133 4210 4210 4210 4210 0
51 20250314 184300 59765133 4210 4210 4210 4210 0
52 20250314 184200 59765133 4210 4210 4210 4210 0
53 20250314 184100 59765133 4210 4210 4210 4210 0
54 20250314 184000 59765133 4210 4210 4210 4210 0
55 20250314 183900 59765133 4210 4210 4210 4210 0
56 20250314 183800 59765133 4210 4210 4210 4210 0
57 20250314 183700 59765133 4210 4210 4210 4210 0
58 20250314 183600 59765133 4210 4210 4210 4210 0
59 20250314 183500 59765133 4210 4210 4210 4210 0
60 20250314 183400 59765133 4210 4210 4210 4210 0
61 20250314 183300 59765133 4210 4210 4210 4210 0
62 20250314 183200 59765133 4210 4210 4210 4210 664
63 20250314 183100 59765133 4210 4210 4210 4210 0
64 20250314 183000 59765133 4210 4210 4210 4210 0
65 20250314 182900 59765133 4210 4210 4210 4210 0
66 20250314 182800 59765133 4210 4210 4210 4210 0
67 20250314 182700 59765133 4210 4210 4210 4210 0
68 20250314 182600 59765133 4210 4210 4210 4210 0
69 20250314 182500 59765133 4210 4210 4210 4210 0
70 20250314 182400 59765133 4210 4210 4210 4210 0
71 20250314 182300 59765133 4210 4210 4210 4210 0
72 20250314 182200 59765133 4210 4210 4210 4210 0
73 20250314 182100 59765133 4210 4210 4210 4210 0
74 20250314 182000 59765133 4210 4210 4210 4210 0
75 20250314 181900 59765133 4210 4210 4210 4210 0
76 20250314 181800 59765133 4210 4210 4210 4210 0
77 20250314 181700 59765133 4210 4210 4210 4210 0
78 20250314 181600 59765133 4210 4210 4210 4210 0
79 20250314 181500 59765133 4210 4210 4210 4210 0
80 20250314 181400 59765133 4210 4210 4210 4210 0
81 20250314 181300 59765133 4210 4210 4210 4210 0
82 20250314 181200 59765133 4210 4210 4210 4210 0
83 20250314 181100 59765133 4210 4210 4210 4210 0
84 20250314 181000 59765133 4210 4210 4210 4210 0
85 20250314 180900 59765133 4210 4210 4210 4210 0
86 20250314 180800 59765133 4210 4210 4210 4210 0
87 20250314 180700 59765133 4210 4210 4210 4210 0
88 20250314 180600 59765133 4210 4210 4210 4210 0
89 20250314 180500 59765133 4210 4210 4210 4210 0
90 20250314 180400 59765133 4210 4210 4210 4210 0
91 20250314 180300 59765133 4210 4210 4210 4210 0
92 20250314 180200 59765133 4210 4210 4210 4210 664
93 20250314 180100 59765133 4210 4210 4210 4210 0
94 20250314 180000 59765133 4210 4210 4210 4210 0
95 20250314 175900 59765133 4210 4210 4210 4210 0
96 20250314 175800 59765133 4210 4210 4210 4210 0
97 20250314 175700 59765133 4210 4210 4210 4210 0
98 20250314 175600 59765133 4210 4210 4210 4210 0
99 20250314 175500 59765133 4210 4210 4210 4210 0
100 20250314 175400 59765133 4210 4210 4210 4210 0
101 20250314 175300 59765133 4210 4210 4210 4210 0
102 20250314 175200 59765133 4210 4210 4210 4210 0
103 20250314 175100 59765133 4210 4210 4210 4210 0
104 20250314 175000 59765133 4210 4210 4210 4210 0
105 20250314 174900 59765133 4210 4210 4210 4210 0
106 20250314 174800 59765133 4210 4210 4210 4210 0
107 20250314 174700 59765133 4210 4210 4210 4210 0
108 20250314 174600 59765133 4210 4210 4210 4210 0
109 20250314 174500 59765133 4210 4210 4210 4210 0
110 20250314 174400 59765133 4210 4210 4210 4210 0
111 20250314 174300 59765133 4210 4210 4210 4210 0
112 20250314 174200 59765133 4210 4210 4210 4210 0
113 20250314 174100 59765133 4210 4210 4210 4210 0
114 20250314 174000 59765133 4210 4210 4210 4210 0
115 20250314 173900 59765133 4210 4210 4210 4210 0
116 20250314 173800 59765133 4210 4210 4210 4210 0
117 20250314 173700 59765133 4210 4210 4210 4210 0
118 20250314 173600 59765133 4210 4210 4210 4210 0
119 20250314 173500 59765133 4210 4210 4210 4210 0
120 20250314 173400 59765133 4210 4210 4210 4210 0
121 20250314 173300 59765133 4210 4210 4210 4210 0
122 20250314 173200 59765133 4210 4210 4210 4210 664
123 20250314 173100 59765133 4210 4210 4210 4210 0
124 20250314 173000 59765133 4210 4210 4210 4210 0
125 20250314 172900 59765133 4210 4210 4210 4210 0
126 20250314 172800 59765133 4210 4210 4210 4210 0
127 20250314 172700 59765133 4210 4210 4210 4210 0
128 20250314 172600 59765133 4210 4210 4210 4210 0
129 20250314 172500 59765133 4210 4210 4210 4210 0
130 20250314 172400 59765133 4210 4210 4210 4210 0
131 20250314 172300 59765133 4210 4210 4210 4210 0
132 20250314 172200 59765133 4210 4210 4210 4210 0
133 20250314 172100 59765133 4210 4210 4210 4210 0
134 20250314 172000 59765133 4210 4210 4210 4210 0
135 20250314 171900 59765133 4210 4210 4210 4210 0
136 20250314 171800 59765133 4210 4210 4210 4210 0
137 20250314 171700 59765133 4210 4210 4210 4210 0
138 20250314 171600 59765133 4210 4210 4210 4210 0
139 20250314 171500 59765133 4210 4210 4210 4210 0
140 20250314 171400 59765133 4210 4210 4210 4210 0
141 20250314 171300 59765133 4210 4210 4210 4210 0
142 20250314 171200 59765133 4210 4210 4210 4210 0
143 20250314 171100 59765133 4210 4210 4210 4210 0
144 20250314 171000 59765133 4210 4210 4210 4210 0
145 20250314 170900 59765133 4210 4210 4210 4210 0
146 20250314 170800 59765133 4210 4210 4210 4210 0
147 20250314 170700 59765133 4210 4210 4210 4210 0
148 20250314 170600 59765133 4210 4210 4210 4210 0
149 20250314 170500 59765133 4210 4210 4210 4210 0
150 20250314 170400 59765133 4210 4210 4210 4210 0
151 20250314 170300 59765133 4210 4210 4210 4210 0
152 20250314 170200 59765133 4210 4210 4210 4210 664
153 20250314 170100 59765133 4210 4210 4210 4210 0
154 20250314 170000 59765133 4210 4210 4210 4210 0
155 20250314 165900 59765133 4210 4210 4210 4210 0
156 20250314 165800 59765133 4210 4210 4210 4210 0
157 20250314 165700 59765133 4210 4210 4210 4210 0
158 20250314 165600 59765133 4210 4210 4210 4210 0
159 20250314 165500 59765133 4210 4210 4210 4210 0
160 20250314 165400 59765133 4210 4210 4210 4210 0
161 20250314 165300 59765133 4210 4210 4210 4210 0
162 20250314 165200 59765133 4210 4210 4210 4210 0
163 20250314 165100 59765133 4210 4210 4210 4210 0
164 20250314 165000 59765133 4210 4210 4210 4210 0
165 20250314 164900 59765133 4210 4210 4210 4210 0
166 20250314 164800 59765133 4210 4210 4210 4210 0
167 20250314 164700 59765133 4210 4210 4210 4210 0
168 20250314 164600 59765133 4210 4210 4210 4210 0
169 20250314 164500 59765133 4210 4210 4210 4210 0
170 20250314 164400 59765133 4210 4210 4210 4210 0
171 20250314 164300 59765133 4210 4210 4210 4210 0
172 20250314 164200 59765133 4210 4210 4210 4210 0
173 20250314 164100 59765133 4210 4210 4210 4210 0
174 20250314 164000 59765133 4210 4210 4210 4210 0
175 20250314 163900 59765133 4210 4210 4210 4210 0
176 20250314 163800 59765133 4210 4210 4210 4210 0
177 20250314 163700 59765133 4210 4210 4210 4210 0
178 20250314 163600 59765133 4210 4210 4210 4210 0
179 20250314 163500 59765133 4210 4210 4210 4210 0
180 20250314 163400 59765133 4210 4210 4210 4210 0
181 20250314 163300 59765133 4210 4210 4210 4210 0
182 20250314 163200 59765133 4210 4210 4210 4210 664
183 20250314 163100 59765133 4210 4210 4210 4210 0
184 20250314 163000 59765133 4210 4210 4210 4210 0
185 20250314 162900 59765133 4210 4210 4210 4210 0
186 20250314 162800 59765133 4210 4210 4210 4210 0
187 20250314 162700 59765133 4210 4210 4210 4210 0
188 20250314 162600 59765133 4210 4210 4210 4210 0
189 20250314 162500 59765133 4210 4210 4210 4210 0
190 20250314 162400 59765133 4210 4210 4210 4210 0
191 20250314 162300 59765133 4210 4210 4210 4210 0
192 20250314 162200 59765133 4210 4210 4210 4210 0
193 20250314 162100 59765133 4210 4210 4210 4210 0
194 20250314 162000 59765133 4210 4210 4210 4210 0
195 20250314 161900 59765133 4210 4210 4210 4210 0
196 20250314 161800 59765133 4210 4210 4210 4210 0
197 20250314 161700 59765133 4210 4210 4210 4210 0
198 20250314 161600 59765133 4210 4210 4210 4210 0
199 20250314 161500 59765133 4210 4210 4210 4210 0
200 20250314 161400 59765133 4210 4210 4210 4210 0
201 20250314 161300 59765133 4210 4210 4210 4210 0
202 20250314 161200 59765133 4210 4210 4210 4210 0
203 20250314 161100 59765133 4210 4210 4210 4210 0
204 20250314 161000 59765133 4210 4210 4210 4210 0
205 20250314 160900 59765133 4210 4210 4210 4210 0
206 20250314 160800 59765133 4210 4210 4210 4210 0
207 20250314 160700 59765133 4210 4210 4210 4210 0
208 20250314 160600 59765133 4210 4210 4210 4210 0
209 20250314 160500 59765133 4210 4210 4210 4210 0
210 20250314 160400 59765133 4210 4210 4210 4210 0
211 20250314 160300 59765133 4210 4210 4210 4210 0
212 20250314 160200 59765133 4210 4210 4210 4210 664
213 20250314 160100 59765133 4210 4210 4210 4210 0
214 20250314 160000 59765133 4210 4210 4210 4210 0
215 20250314 155900 59765133 4210 4210 4210 4210 0
216 20250314 155800 59765133 4210 4210 4210 4210 0
217 20250314 155700 59765133 4210 4210 4210 4210 0
218 20250314 155600 59765133 4210 4210 4210 4210 0
219 20250314 155500 59765133 4210 4210 4210 4210 0
220 20250314 155400 59765133 4210 4210 4210 4210 0
221 20250314 155300 59765133 4210 4210 4210 4210 0
222 20250314 155200 59765133 4210 4210 4210 4210 0
223 20250314 155100 59765133 4210 4210 4210 4210 0
224 20250314 155000 59765133 4210 4210 4210 4210 0
225 20250314 154900 59765133 4210 4210 4210 4210 0
226 20250314 154800 59765133 4210 4210 4210 4210 0
227 20250314 154700 59765133 4210 4210 4210 4210 0
228 20250314 154600 59765133 4210 4210 4210 4210 0
229 20250314 154500 59765133 4210 4210 4210 4210 0
230 20250314 154400 59765133 4210 4210 4210 4210 0
231 20250314 154300 59765133 4210 4210 4210 4210 0
232 20250314 154200 59765133 4210 4210 4210 4210 0
233 20250314 154100 59765133 4210 4210 4210 4210 0
234 20250314 154000 59765133 4210 4210 4210 4210 0
235 20250314 153900 59765133 4210 4210 4210 4210 0
236 20250314 153800 59765133 4210 4210 4210 4210 0
237 20250314 153700 59765133 4210 4210 4210 4210 0
238 20250314 153600 59765133 4210 4210 4210 4210 0
239 20250314 153500 59765133 4210 4210 4210 4210 0
240 20250314 153400 59765133 4210 4210 4210 4210 0
241 20250314 153300 59765133 4210 4210 4210 4210 0
242 20250314 153200 59765133 4210 4210 4210 4210 664
243 20250314 153100 59765133 4210 4210 4210 4210 0
244 20250314 153000 59765133 4210 4210 4210 4210 664
245 20250314 152900 56969693 4210 4210 4210 4210 0
246 20250314 152800 56969693 4210 4210 4210 4210 0
247 20250314 152700 56969693 4210 4210 4210 4210 0
248 20250314 152600 56969693 4210 4210 4210 4210 0
249 20250314 152500 56969693 4210 4210 4210 4210 0
250 20250314 152400 56969693 4210 4210 4210 4210 0
251 20250314 152300 56969693 4210 4210 4210 4210 0
252 20250314 152200 56969693 4210 4210 4210 4210 0
253 20250314 152100 56969693 4210 4210 4210 4210 0
254 20250314 152000 56969693 4210 4210 4210 4210 0
255 20250314 151900 56969693 4210 4195 4210 4195 1159
256 20250314 151800 52106373 4200 4200 4200 4200 105
257 20250314 151700 51665373 4200 4200 4200 4200 0
258 20250314 151600 51665373 4200 4200 4200 4200 0
259 20250314 151500 51665373 4200 4200 4200 4200 25
260 20250314 151400 51560373 4200 4200 4200 4200 0
261 20250314 151300 51560373 4200 4200 4200 4200 11
262 20250314 151200 51514173 4205 4205 4205 4205 0
263 20250314 151100 51514173 4205 4205 4205 4205 0
264 20250314 151000 51514173 4205 4205 4205 4205 0
265 20250314 150900 51514173 4205 4205 4205 4205 20
266 20250314 150800 51430073 4205 4205 4205 4205 0
267 20250314 150700 51430073 4205 4205 4205 4205 1
268 20250314 150600 51425868 4205 4205 4205 4205 1
269 20250314 150500 51421663 4205 4205 4205 4205 0
270 20250314 150400 51421663 4205 4205 4205 4205 0
271 20250314 150300 51421663 4205 4205 4205 4205 0
272 20250314 150200 51421663 4205 4205 4205 4205 0
273 20250314 150100 51421663 4205 4205 4205 4205 0
274 20250314 150000 51421663 4205 4200 4205 4200 2
275 20250314 145900 51413258 4200 4200 4200 4200 0
276 20250314 145800 51413258 4200 4200 4200 4200 0
277 20250314 145700 51413258 4200 4200 4200 4200 0
278 20250314 145600 51413258 4200 4200 4200 4200 0
279 20250314 145500 51413258 4200 4200 4200 4200 0
280 20250314 145400 51413258 4200 4200 4200 4200 20
281 20250314 145300 51329258 4200 4200 4200 4200 40
282 20250314 145200 51161258 4205 4205 4205 4205 0
283 20250314 145100 51161258 4205 4205 4205 4205 20
284 20250314 145000 51077158 4205 4205 4205 4205 0
285 20250314 144900 51077158 4205 4205 4205 4205 0
286 20250314 144800 51077158 4205 4205 4205 4205 0
287 20250314 144700 51077158 4205 4205 4205 4205 0
288 20250314 144600 51077158 4205 4205 4205 4205 0
289 20250314 144500 51077158 4205 4205 4205 4205 0
290 20250314 144400 51077158 4205 4205 4205 4205 0
291 20250314 144300 51077158 4205 4205 4205 4205 0
292 20250314 144200 51077158 4205 4205 4205 4205 0
293 20250314 144100 51077158 4205 4205 4205 4205 2
294 20250314 144000 51068748 4195 4195 4195 4195 0
295 20250314 143900 51068748 4195 4195 4195 4195 0
296 20250314 143800 51068748 4195 4195 4195 4195 0
297 20250314 143700 51068748 4195 4195 4195 4195 120
298 20250314 143600 50565348 4195 4195 4195 4195 0
299 20250314 143500 50565348 4195 4195 4195 4195 0
300 20250314 143400 50565348 4195 4195 4195 4195 0
301 20250314 143300 50565348 4195 4195 4195 4195 0
302 20250314 143200 50565348 4195 4195 4195 4195 0
303 20250314 143100 50565348 4195 4195 4195 4195 0
304 20250314 143000 50565348 4195 4195 4195 4195 0
305 20250314 142900 50565348 4195 4195 4195 4195 0
306 20250314 142800 50565348 4195 4195 4195 4195 0
307 20250314 142700 50565348 4195 4195 4195 4195 0
308 20250314 142600 50565348 4195 4195 4195 4195 0
309 20250314 142500 50565348 4195 4195 4195 4195 0
310 20250314 142400 50565348 4195 4195 4195 4195 39
311 20250314 142300 50401743 4200 4200 4200 4200 0
312 20250314 142200 50401743 4200 4200 4200 4200 0
313 20250314 142100 50401743 4200 4200 4200 4200 0
314 20250314 142000 50401743 4200 4200 4200 4200 0
315 20250314 141900 50401743 4200 4200 4200 4200 0
316 20250314 141800 50401743 4200 4200 4200 4200 18
317 20250314 141700 50326143 4200 4200 4200 4200 38
318 20250314 141600 50166543 4200 4200 4200 4200 200
319 20250314 141500 49326543 4200 4200 4200 4200 0
320 20250314 141400 49326543 4200 4200 4200 4200 0
321 20250314 141300 49326543 4200 4200 4200 4200 0
322 20250314 141200 49326543 4200 4200 4200 4200 0
323 20250314 141100 49326543 4200 4200 4200 4200 6
324 20250314 141000 49301343 4200 4200 4200 4200 0
325 20250314 140900 49301343 4200 4200 4200 4200 0
326 20250314 140800 49301343 4200 4200 4200 4200 0
327 20250314 140700 49301343 4200 4200 4200 4200 0
328 20250314 140600 49301343 4200 4200 4200 4200 0
329 20250314 140500 49301343 4200 4200 4200 4200 0
330 20250314 140400 49301343 4200 4200 4200 4200 0
331 20250314 140300 49301343 4200 4200 4200 4200 0
332 20250314 140200 49301343 4200 4200 4200 4200 27
333 20250314 140100 49187943 4200 4200 4200 4200 11
334 20250314 140000 49141743 4200 4200 4200 4200 0
335 20250314 135900 49141743 4200 4200 4200 4200 0
336 20250314 135800 49141743 4200 4200 4200 4200 0
337 20250314 135700 49141743 4200 4200 4200 4200 0
338 20250314 135600 49141743 4200 4200 4200 4200 0
339 20250314 135500 49141743 4200 4200 4200 4200 0
340 20250314 135400 49141743 4200 4200 4200 4200 0
341 20250314 135300 49141743 4200 4200 4200 4200 100
342 20250314 135200 48721743 4200 4200 4200 4200 0
343 20250314 135100 48721743 4200 4200 4200 4200 0
344 20250314 135000 48721743 4200 4200 4200 4200 0
345 20250314 134900 48721743 4200 4200 4200 4200 0
346 20250314 134800 48721743 4200 4200 4200 4200 300
347 20250314 134700 47461743 4200 4200 4200 4200 0
348 20250314 134600 47461743 4200 4200 4200 4200 38
349 20250314 134500 47302143 4200 4200 4200 4200 10
350 20250314 134400 47260143 4200 4200 4200 4200 0
351 20250314 134300 47260143 4200 4200 4200 4200 0
352 20250314 134200 47260143 4200 4200 4200 4200 0
353 20250314 134100 47260143 4200 4200 4200 4200 0
354 20250314 134000 47260143 4200 4200 4200 4200 0
355 20250314 133900 47260143 4200 4200 4200 4200 0
356 20250314 133800 47260143 4200 4200 4200 4200 0
357 20250314 133700 47260143 4200 4200 4200 4200 0
358 20250314 133600 47260143 4200 4200 4200 4200 0
359 20250314 133500 47260143 4200 4200 4200 4200 8
360 20250314 133400 47226543 4195 4195 4195 4195 0
361 20250314 133300 47226543 4195 4195 4195 4195 599
362 20250314 133200 44713738 4205 4205 4205 4205 0
363 20250314 133100 44713738 4205 4205 4205 4205 0
364 20250314 133000 44713738 4205 4205 4205 4205 1
365 20250314 132900 44709533 4195 4200 4200 4195 239
366 20250314 132800 43705763 4200 4200 4200 4200 4
367 20250314 132700 43688963 4210 4210 4210 4210 0
368 20250314 132600 43688963 4210 4210 4210 4210 0
369 20250314 132500 43688963 4210 4210 4210 4210 0
370 20250314 132400 43688963 4210 4210 4210 4210 0
371 20250314 132300 43688963 4210 4210 4210 4210 0
372 20250314 132200 43688963 4210 4210 4210 4210 0
373 20250314 132100 43688963 4210 4210 4210 4210 0
374 20250314 132000 43688963 4210 4210 4210 4210 0
375 20250314 131900 43688963 4210 4210 4210 4210 0
376 20250314 131800 43688963 4210 4210 4210 4210 0
377 20250314 131700 43688963 4210 4210 4210 4210 0
378 20250314 131600 43688963 4210 4210 4210 4210 0
379 20250314 131500 43688963 4210 4210 4210 4210 0
380 20250314 131400 43688963 4210 4210 4210 4210 5
381 20250314 131300 43667913 4210 4210 4210 4210 0
382 20250314 131200 43667913 4210 4210 4210 4210 0
383 20250314 131100 43667913 4210 4210 4210 4210 0
384 20250314 131000 43667913 4210 4200 4210 4200 3
385 20250314 130900 43655293 4205 4205 4205 4205 564
386 20250314 130800 41283673 4205 4205 4205 4205 228
387 20250314 130700 40324933 4205 4205 4205 4205 0
388 20250314 130600 40324933 4205 4205 4205 4205 0
389 20250314 130500 40324933 4205 4205 4205 4205 0
390 20250314 130400 40324933 4205 4205 4205 4205 0
391 20250314 130300 40324933 4205 4205 4205 4205 0
392 20250314 130200 40324933 4205 4205 4205 4205 0
393 20250314 130100 40324933 4205 4205 4205 4205 0
394 20250314 130000 40324933 4205 4205 4205 4205 0
395 20250314 125900 40324933 4205 4205 4205 4205 0
396 20250314 125800 40324933 4205 4205 4205 4205 0
397 20250314 125700 40324933 4205 4205 4205 4205 0
398 20250314 125600 40324933 4205 4205 4205 4205 0
399 20250314 125500 40324933 4205 4205 4205 4205 0
400 20250314 125400 40324933 4205 4205 4205 4205 0
401 20250314 125300 40324933 4205 4205 4205 4205 0
402 20250314 125200 40324933 4205 4205 4205 4205 0
403 20250314 125100 40324933 4205 4205 4205 4205 0
404 20250314 125000 40324933 4205 4205 4205 4205 10
405 20250314 124900 40282883 4205 4205 4205 4205 0
406 20250314 124800 40282883 4205 4205 4205 4205 1
407 20250314 124700 40278678 4205 4205 4205 4205 0
408 20250314 124600 40278678 4205 4205 4205 4205 0
409 20250314 124500 40278678 4205 4205 4205 4205 0
410 20250314 124400 40278678 4205 4205 4205 4205 0
411 20250314 124300 40278678 4205 4205 4205 4205 100
412 20250314 124200 39858178 4205 4205 4205 4205 10
413 20250314 124100 39816128 4205 4205 4205 4205 0
414 20250314 124000 39816128 4205 4205 4205 4205 0
415 20250314 123900 39816128 4205 4205 4205 4205 5
416 20250314 123800 39795103 4205 4205 4205 4205 5
417 20250314 123700 39774078 4205 4205 4205 4205 0
418 20250314 123600 39774078 4205 4200 4205 4200 133
419 20250314 123500 39215473 4200 4200 4200 4200 0
420 20250314 123400 39215473 4200 4200 4200 4200 0
421 20250314 123300 39215473 4200 4200 4200 4200 0
422 20250314 123200 39215473 4200 4200 4200 4200 0
423 20250314 123100 39215473 4200 4200 4200 4200 0
424 20250314 123000 39215473 4200 4200 4200 4200 0
425 20250314 122900 39215473 4200 4200 4200 4200 0
426 20250314 122800 39215473 4200 4200 4200 4200 0
427 20250314 122700 39215473 4200 4200 4200 4200 0
428 20250314 122600 39215473 4200 4200 4200 4200 0
429 20250314 122500 39215473 4200 4200 4200 4200 0
430 20250314 122400 39215473 4200 4200 4210 4200 1118
431 20250314 122300 34519693 4210 4210 4210 4210 0
432 20250314 122200 34519693 4210 4210 4210 4210 0
433 20250314 122100 34519693 4210 4210 4210 4210 0
434 20250314 122000 34519693 4210 4210 4210 4210 0
435 20250314 121900 34519693 4210 4210 4210 4210 0
436 20250314 121800 34519693 4210 4210 4210 4210 0
437 20250314 121700 34519693 4210 4210 4210 4210 0
438 20250314 121600 34519693 4210 4210 4210 4210 0
439 20250314 121500 34519693 4210 4210 4210 4210 0
440 20250314 121400 34519693 4210 4210 4210 4210 0
441 20250314 121300 34519693 4210 4210 4210 4210 0
442 20250314 121200 34519693 4210 4210 4210 4210 0
443 20250314 121100 34519693 4210 4210 4210 4210 0
444 20250314 121000 34519693 4210 4210 4210 4210 0
445 20250314 120900 34519693 4210 4210 4210 4210 0
446 20250314 120800 34519693 4210 4210 4210 4210 0
447 20250314 120700 34519693 4210 4210 4210 4210 0
448 20250314 120600 34519693 4210 4210 4210 4210 0
449 20250314 120500 34519693 4210 4210 4210 4210 0
450 20250314 120400 34519693 4210 4210 4210 4210 0
451 20250314 120300 34519693 4210 4210 4210 4210 0
452 20250314 120200 34519693 4210 4210 4210 4210 0
453 20250314 120100 34519693 4210 4210 4210 4210 0
454 20250314 120000 34519693 4210 4210 4210 4210 0
455 20250314 115900 34519693 4210 4210 4210 4210 0
456 20250314 115800 34519693 4210 4210 4210 4210 0
457 20250314 115700 34519693 4210 4210 4210 4210 0
458 20250314 115600 34519693 4210 4210 4210 4210 0
459 20250314 115500 34519693 4210 4210 4210 4210 0
460 20250314 115400 34519693 4210 4210 4210 4210 0
461 20250314 115300 34519693 4210 4210 4210 4210 0
462 20250314 115200 34519693 4210 4210 4210 4210 2
463 20250314 115100 34511273 4200 4200 4200 4200 0
464 20250314 115000 34511273 4200 4200 4200 4200 0
465 20250314 114900 34511273 4200 4200 4200 4200 3
466 20250314 114800 34498673 4195 4195 4200 4195 1364
467 20250314 114700 28776638 4200 4200 4200 4200 0
468 20250314 114600 28776638 4200 4200 4200 4200 0
469 20250314 114500 28776638 4200 4200 4200 4200 0
470 20250314 114400 28776638 4200 4200 4200 4200 0
471 20250314 114300 28776638 4200 4200 4200 4200 10
472 20250314 114200 28734638 4200 4200 4200 4200 0
473 20250314 114100 28734638 4200 4200 4200 4200 0
474 20250314 114000 28734638 4200 4200 4200 4200 0
475 20250314 113900 28734638 4200 4200 4200 4200 0
476 20250314 113800 28734638 4200 4200 4200 4200 0
477 20250314 113700 28734638 4200 4200 4200 4200 0
478 20250314 113600 28734638 4200 4200 4200 4200 0
479 20250314 113500 28734638 4200 4200 4200 4200 0
480 20250314 113400 28734638 4200 4200 4200 4200 0
481 20250314 113300 28734638 4200 4200 4200 4200 0
482 20250314 113200 28734638 4200 4200 4200 4200 0
483 20250314 113100 28734638 4200 4200 4200 4200 50
484 20250314 113000 28524638 4210 4210 4210 4210 0
485 20250314 112900 28524638 4210 4210 4210 4210 0
486 20250314 112800 28524638 4210 4210 4210 4210 0
487 20250314 112700 28524638 4210 4210 4210 4210 0
488 20250314 112600 28524638 4210 4210 4210 4210 0
489 20250314 112500 28524638 4210 4210 4210 4210 0
490 20250314 112400 28524638 4210 4210 4210 4210 0
491 20250314 112300 28524638 4210 4210 4210 4210 0
492 20250314 112200 28524638 4210 4210 4210 4210 0
493 20250314 112100 28524638 4210 4210 4210 4210 1
494 20250314 112000 28520428 4195 4195 4195 4195 2023
495 20250314 111900 20033943 4195 4195 4195 4195 0
496 20250314 111800 20033943 4195 4195 4195 4195 2000
497 20250314 111700 11643943 4190 4190 4190 4190 0
498 20250314 111600 11643943 4190 4190 4190 4190 1
499 20250314 111500 11639753 4185 4185 4185 4185 0
500 20250314 111400 11639753 4185 4185 4185 4185 0
501 20250314 111300 11639753 4185 4185 4185 4185 5
502 20250314 111200 11618828 4185 4185 4185 4185 0
503 20250314 111100 11618828 4185 4185 4185 4185 0
504 20250314 111000 11618828 4185 4205 4205 4185 1100
505 20250314 110900 7009338 4210 4210 4210 4210 0
506 20250314 110800 7009338 4210 4210 4210 4210 0
507 20250314 110700 7009338 4210 4210 4210 4210 0
508 20250314 110600 7009338 4210 4210 4210 4210 0
509 20250314 110500 7009338 4210 4210 4210 4210 0
510 20250314 110400 7009338 4210 4210 4210 4210 0
511 20250314 110300 7009338 4210 4210 4210 4210 0
512 20250314 110200 7009338 4210 4210 4210 4210 0
513 20250314 110100 7009338 4210 4210 4210 4210 0
514 20250314 110000 7009338 4210 4210 4210 4210 1
515 20250314 105900 7005128 4215 4215 4215 4215 0
516 20250314 105800 7005128 4215 4215 4215 4215 0
517 20250314 105700 7005128 4215 4215 4215 4215 0
518 20250314 105600 7005128 4215 4215 4215 4215 0
519 20250314 105500 7005128 4215 4215 4215 4215 1
520 20250314 105400 7000913 4205 4205 4205 4205 0
521 20250314 105300 7000913 4205 4205 4205 4205 0
522 20250314 105200 7000913 4205 4205 4205 4205 1
523 20250314 105100 6996708 4200 4200 4200 4200 0
524 20250314 105000 6996708 4200 4200 4200 4200 0
525 20250314 104900 6996708 4200 4200 4200 4200 16
526 20250314 104800 6929508 4200 4200 4200 4200 0
527 20250314 104700 6929508 4200 4200 4200 4200 0
528 20250314 104600 6929508 4200 4200 4200 4200 0
529 20250314 104500 6929508 4200 4200 4200 4200 0
530 20250314 104400 6929508 4200 4200 4200 4200 0
531 20250314 104300 6929508 4200 4200 4200 4200 0
532 20250314 104200 6929508 4200 4200 4200 4200 0
533 20250314 104100 6929508 4200 4200 4200 4200 0
534 20250314 104000 6929508 4200 4200 4200 4200 0
535 20250314 103900 6929508 4200 4200 4200 4200 0
536 20250314 103800 6929508 4200 4200 4200 4200 0
537 20250314 103700 6929508 4200 4200 4200 4200 0
538 20250314 103600 6929508 4200 4200 4200 4200 0
539 20250314 103500 6929508 4200 4215 4215 4200 6
540 20250314 103400 6904233 4200 4200 4200 4200 0
541 20250314 103300 6904233 4200 4200 4200 4200 0
542 20250314 103200 6904233 4200 4200 4200 4200 0
543 20250314 103100 6904233 4200 4200 4200 4200 0
544 20250314 103000 6904233 4200 4200 4200 4200 0
545 20250314 102900 6904233 4200 4200 4200 4200 0
546 20250314 102800 6904233 4200 4200 4200 4200 0
547 20250314 102700 6904233 4200 4200 4200 4200 0
548 20250314 102600 6904233 4200 4200 4200 4200 0
549 20250314 102500 6904233 4200 4200 4200 4200 0
550 20250314 102400 6904233 4200 4200 4200 4200 0
551 20250314 102300 6904233 4200 4200 4200 4200 0
552 20250314 102200 6904233 4200 4200 4200 4200 0
553 20250314 102100 6904233 4200 4200 4200 4200 0
554 20250314 102000 6904233 4200 4200 4200 4200 271
555 20250314 101900 5766033 4200 4200 4200 4200 0
556 20250314 101800 5766033 4200 4200 4200 4200 50
557 20250314 101700 5556033 4215 4215 4215 4215 1
558 20250314 101600 5551818 4215 4215 4215 4215 0
559 20250314 101500 5551818 4215 4215 4215 4215 0
560 20250314 101400 5551818 4215 4215 4215 4215 0
561 20250314 101300 5551818 4215 4215 4215 4215 0
562 20250314 101200 5551818 4215 4215 4215 4215 0
563 20250314 101100 5551818 4215 4215 4215 4215 2
564 20250314 101000 5543388 4215 4210 4215 4210 10
565 20250314 100900 5501283 4210 4210 4210 4210 0
566 20250314 100800 5501283 4210 4210 4210 4210 0
567 20250314 100700 5501283 4210 4210 4210 4210 10
568 20250314 100600 5459183 4210 4210 4210 4210 10
569 20250314 100500 5417083 4215 4215 4215 4215 0
570 20250314 100400 5417083 4215 4215 4215 4215 0
571 20250314 100300 5417083 4215 4215 4215 4215 0
572 20250314 100200 5417083 4215 4215 4215 4215 0
573 20250314 100100 5417083 4215 4215 4215 4215 0
574 20250314 100000 5417083 4215 4215 4215 4215 0
575 20250314 095900 5417083 4215 4215 4215 4215 0
576 20250314 095800 5417083 4215 4215 4215 4215 0
577 20250314 095700 5417083 4215 4215 4215 4215 0
578 20250314 095600 5417083 4215 4215 4215 4215 0
579 20250314 095500 5417083 4215 4215 4215 4215 0
580 20250314 095400 5417083 4215 4215 4215 4215 1
581 20250314 095300 5412868 4220 4220 4220 4220 0
582 20250314 095200 5412868 4220 4220 4220 4220 0
583 20250314 095100 5412868 4220 4220 4220 4220 0
584 20250314 095000 5412868 4220 4220 4220 4220 0
585 20250314 094900 5412868 4220 4220 4220 4220 1
586 20250314 094800 5408648 4220 4220 4220 4220 50
587 20250314 094700 5197648 4220 4220 4220 4220 4
588 20250314 094600 5180768 4220 4220 4220 4220 6
589 20250314 094500 5155448 4220 4220 4220 4220 20
590 20250314 094400 5071048 4220 4220 4220 4220 0
591 20250314 094300 5071048 4220 4220 4220 4220 0
592 20250314 094200 5071048 4220 4220 4220 4220 8
593 20250314 094100 5037288 4220 4220 4220 4220 0
594 20250314 094000 5037288 4220 4220 4220 4220 0
595 20250314 093900 5037288 4220 4220 4220 4220 20
596 20250314 093800 4952888 4215 4215 4215 4215 3
597 20250314 093700 4940243 4215 4215 4215 4215 0
598 20250314 093600 4940243 4215 4215 4215 4215 0
599 20250314 093500 4940243 4215 4215 4215 4215 0
600 20250314 093400 4940243 4215 4215 4220 4215 4
601 20250314 093300 4923373 4220 4220 4220 4220 0
602 20250314 093200 4923373 4220 4220 4220 4220 0
603 20250314 093100 4923373 4220 4220 4220 4220 5
604 20250314 093000 4902273 4220 4220 4220 4220 2
605 20250314 092900 4893833 4225 4225 4225 4225 0
606 20250314 092800 4893833 4225 4225 4225 4225 0
607 20250314 092700 4893833 4225 4225 4225 4225 0
608 20250314 092600 4893833 4225 4215 4225 4215 40
609 20250314 092500 4725113 4195 4195 4195 4195 1
610 20250314 092400 4720918 4190 4190 4190 4190 0
611 20250314 092300 4720918 4190 4190 4190 4190 0
612 20250314 092200 4720918 4190 4190 4190 4190 3
613 20250314 092100 4708348 4190 4190 4190 4190 0
614 20250314 092000 4708348 4190 4190 4190 4190 151
615 20250314 091900 4075658 4202 4195 4205 4195 33
616 20250314 091800 3937145 4190 4205 4205 4190 122
617 20250314 091700 3425450 4220 4220 4220 4220 1
618 20250314 091600 3421230 4225 4220 4225 4220 2
619 20250314 091500 3412785 4225 4225 4225 4225 0
620 20250314 091400 3412785 4225 4225 4225 4225 0
621 20250314 091300 3412785 4225 4225 4225 4225 0
622 20250314 091200 3412785 4225 4225 4225 4225 2
623 20250314 091100 3404335 4225 4210 4225 4210 15
624 20250314 091000 3340990 4235 4235 4235 4235 0
625 20250314 090900 3340990 4235 4235 4235 4235 0
626 20250314 090800 3340990 4235 4235 4235 4235 1
627 20250314 090700 3336755 4240 4240 4240 4240 0
628 20250314 090600 3336755 4240 4240 4240 4240 0
629 20250314 090500 3336755 4240 4240 4240 4240 0
630 20250314 090400 3336755 4240 4240 4240 4240 1
631 20250314 090300 3332515 4185 4185 4185 4185 0
632 20250314 090200 3332515 4185 4185 4185 4185 0
633 20250314 090100 3332515 4185 4185 4185 4185 0
634 20250314 090000 3332515 4185 4195 4240 4185 795