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

635
048530/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193300,450200205,4090,4090,4090,4090,1126
20250314,193200,450200205,4090,4090,4090,4090,0
20250314,193100,450200205,4090,4090,4090,4090,0
20250314,193000,450200205,4090,4090,4090,4090,0
20250314,192900,450200205,4090,4090,4090,4090,0
20250314,192800,450200205,4090,4090,4090,4090,0
20250314,192700,450200205,4090,4090,4090,4090,0
20250314,192600,450200205,4090,4090,4090,4090,0
20250314,192500,450200205,4090,4090,4090,4090,0
20250314,192400,450200205,4090,4090,4090,4090,0
20250314,192300,450200205,4090,4090,4090,4090,0
20250314,192200,450200205,4090,4090,4090,4090,0
20250314,192100,450200205,4090,4090,4090,4090,0
20250314,192000,450200205,4090,4090,4090,4090,0
20250314,191900,450200205,4090,4090,4090,4090,0
20250314,191800,450200205,4090,4090,4090,4090,0
20250314,191700,450200205,4090,4090,4090,4090,0
20250314,191600,450200205,4090,4090,4090,4090,0
20250314,191500,450200205,4090,4090,4090,4090,0
20250314,191400,450200205,4090,4090,4090,4090,0
20250314,191300,450200205,4090,4090,4090,4090,0
20250314,191200,450200205,4090,4090,4090,4090,0
20250314,191100,450200205,4090,4090,4090,4090,0
20250314,191000,450200205,4090,4090,4090,4090,0
20250314,190900,450200205,4090,4090,4090,4090,0
20250314,190800,450200205,4090,4090,4090,4090,0
20250314,190700,450200205,4090,4090,4090,4090,0
20250314,190600,450200205,4090,4090,4090,4090,0
20250314,190500,450200205,4090,4090,4090,4090,0
20250314,190400,450200205,4090,4090,4090,4090,0
20250314,190300,450200205,4090,4090,4090,4090,1126
20250314,190200,450200205,4090,4090,4090,4090,0
20250314,190100,450200205,4090,4090,4090,4090,0
20250314,190000,450200205,4090,4090,4090,4090,0
20250314,185900,450200205,4090,4090,4090,4090,0
20250314,185800,450200205,4090,4090,4090,4090,0
20250314,185700,450200205,4090,4090,4090,4090,0
20250314,185600,450200205,4090,4090,4090,4090,0
20250314,185500,450200205,4090,4090,4090,4090,0
20250314,185400,450200205,4090,4090,4090,4090,0
20250314,185300,450200205,4090,4090,4090,4090,0
20250314,185200,450200205,4090,4090,4090,4090,0
20250314,185100,450200205,4090,4090,4090,4090,0
20250314,185000,450200205,4090,4090,4090,4090,0
20250314,184900,450200205,4090,4090,4090,4090,0
20250314,184800,450200205,4090,4090,4090,4090,0
20250314,184700,450200205,4090,4090,4090,4090,0
20250314,184600,450200205,4090,4090,4090,4090,0
20250314,184500,450200205,4090,4090,4090,4090,0
20250314,184400,450200205,4090,4090,4090,4090,0
20250314,184300,450200205,4090,4090,4090,4090,0
20250314,184200,450200205,4090,4090,4090,4090,0
20250314,184100,450200205,4090,4090,4090,4090,0
20250314,184000,450200205,4090,4090,4090,4090,0
20250314,183900,450200205,4090,4090,4090,4090,0
20250314,183800,450200205,4090,4090,4090,4090,0
20250314,183700,450200205,4090,4090,4090,4090,0
20250314,183600,450200205,4090,4090,4090,4090,0
20250314,183500,450200205,4090,4090,4090,4090,0
20250314,183400,450200205,4090,4090,4090,4090,0
20250314,183300,450200205,4090,4090,4090,4090,1126
20250314,183200,450200205,4090,4090,4090,4090,0
20250314,183100,450200205,4090,4090,4090,4090,0
20250314,183000,450200205,4090,4090,4090,4090,0
20250314,182900,450200205,4090,4090,4090,4090,0
20250314,182800,450200205,4090,4090,4090,4090,0
20250314,182700,450200205,4090,4090,4090,4090,0
20250314,182600,450200205,4090,4090,4090,4090,0
20250314,182500,450200205,4090,4090,4090,4090,0
20250314,182400,450200205,4090,4090,4090,4090,0
20250314,182300,450200205,4090,4090,4090,4090,0
20250314,182200,450200205,4090,4090,4090,4090,0
20250314,182100,450200205,4090,4090,4090,4090,0
20250314,182000,450200205,4090,4090,4090,4090,0
20250314,181900,450200205,4090,4090,4090,4090,0
20250314,181800,450200205,4090,4090,4090,4090,0
20250314,181700,450200205,4090,4090,4090,4090,0
20250314,181600,450200205,4090,4090,4090,4090,0
20250314,181500,450200205,4090,4090,4090,4090,0
20250314,181400,450200205,4090,4090,4090,4090,0
20250314,181300,450200205,4090,4090,4090,4090,0
20250314,181200,450200205,4090,4090,4090,4090,0
20250314,181100,450200205,4090,4090,4090,4090,0
20250314,181000,450200205,4090,4090,4090,4090,0
20250314,180900,450200205,4090,4090,4090,4090,0
20250314,180800,450200205,4090,4090,4090,4090,0
20250314,180700,450200205,4090,4090,4090,4090,0
20250314,180600,450200205,4090,4090,4090,4090,0
20250314,180500,450200205,4090,4090,4090,4090,0
20250314,180400,450200205,4090,4090,4090,4090,0
20250314,180300,450200205,4090,4090,4090,4090,1126
20250314,180200,450200205,4090,4090,4090,4090,0
20250314,180100,450200205,4090,4090,4090,4090,0
20250314,180000,450200205,4090,4090,4090,4090,0
20250314,175900,450200205,4090,4090,4090,4090,0
20250314,175800,450200205,4090,4090,4090,4090,0
20250314,175700,450200205,4090,4090,4090,4090,0
20250314,175600,450200205,4090,4090,4090,4090,0
20250314,175500,450200205,4090,4090,4090,4090,0
20250314,175400,450200205,4090,4090,4090,4090,0
20250314,175300,450200205,4090,4090,4090,4090,0
20250314,175200,450200205,4090,4090,4090,4090,0
20250314,175100,450200205,4090,4090,4090,4090,0
20250314,175000,450200205,4090,4090,4090,4090,0
20250314,174900,450200205,4090,4090,4090,4090,0
20250314,174800,450200205,4090,4090,4090,4090,0
20250314,174700,450200205,4090,4090,4090,4090,0
20250314,174600,450200205,4090,4090,4090,4090,0
20250314,174500,450200205,4090,4090,4090,4090,0
20250314,174400,450200205,4090,4090,4090,4090,0
20250314,174300,450200205,4090,4090,4090,4090,0
20250314,174200,450200205,4090,4090,4090,4090,0
20250314,174100,450200205,4090,4090,4090,4090,0
20250314,174000,450200205,4090,4090,4090,4090,0
20250314,173900,450200205,4090,4090,4090,4090,0
20250314,173800,450200205,4090,4090,4090,4090,0
20250314,173700,450200205,4090,4090,4090,4090,0
20250314,173600,450200205,4090,4090,4090,4090,0
20250314,173500,450200205,4090,4090,4090,4090,0
20250314,173400,450200205,4090,4090,4090,4090,0
20250314,173300,450200205,4090,4090,4090,4090,1126
20250314,173200,450200205,4090,4090,4090,4090,0
20250314,173100,450200205,4090,4090,4090,4090,0
20250314,173000,450200205,4090,4090,4090,4090,0
20250314,172900,450200205,4090,4090,4090,4090,0
20250314,172800,450200205,4090,4090,4090,4090,0
20250314,172700,450200205,4090,4090,4090,4090,0
20250314,172600,450200205,4090,4090,4090,4090,0
20250314,172500,450200205,4090,4090,4090,4090,0
20250314,172400,450200205,4090,4090,4090,4090,0
20250314,172300,450200205,4090,4090,4090,4090,0
20250314,172200,450200205,4090,4090,4090,4090,0
20250314,172100,450200205,4090,4090,4090,4090,0
20250314,172000,450200205,4090,4090,4090,4090,0
20250314,171900,450200205,4090,4090,4090,4090,0
20250314,171800,450200205,4090,4090,4090,4090,0
20250314,171700,450200205,4090,4090,4090,4090,0
20250314,171600,450200205,4090,4090,4090,4090,0
20250314,171500,450200205,4090,4090,4090,4090,0
20250314,171400,450200205,4090,4090,4090,4090,0
20250314,171300,450200205,4090,4090,4090,4090,0
20250314,171200,450200205,4090,4090,4090,4090,0
20250314,171100,450200205,4090,4090,4090,4090,0
20250314,171000,450200205,4090,4090,4090,4090,0
20250314,170900,450200205,4090,4090,4090,4090,0
20250314,170800,450200205,4090,4090,4090,4090,0
20250314,170700,450200205,4090,4090,4090,4090,0
20250314,170600,450200205,4090,4090,4090,4090,0
20250314,170500,450200205,4090,4090,4090,4090,0
20250314,170400,450200205,4090,4090,4090,4090,0
20250314,170300,450200205,4090,4090,4090,4090,1126
20250314,170200,450200205,4090,4090,4090,4090,0
20250314,170100,450200205,4090,4090,4090,4090,0
20250314,170000,450200205,4090,4090,4090,4090,0
20250314,165900,450200205,4090,4090,4090,4090,0
20250314,165800,450200205,4090,4090,4090,4090,0
20250314,165700,450200205,4090,4090,4090,4090,0
20250314,165600,450200205,4090,4090,4090,4090,0
20250314,165500,450200205,4090,4090,4090,4090,0
20250314,165400,450200205,4090,4090,4090,4090,0
20250314,165300,450200205,4090,4090,4090,4090,0
20250314,165200,450200205,4090,4090,4090,4090,0
20250314,165100,450200205,4090,4090,4090,4090,0
20250314,165000,450200205,4090,4090,4090,4090,0
20250314,164900,450200205,4090,4090,4090,4090,0
20250314,164800,450200205,4090,4090,4090,4090,0
20250314,164700,450200205,4090,4090,4090,4090,0
20250314,164600,450200205,4090,4090,4090,4090,0
20250314,164500,450200205,4090,4090,4090,4090,0
20250314,164400,450200205,4090,4090,4090,4090,0
20250314,164300,450200205,4090,4090,4090,4090,0
20250314,164200,450200205,4090,4090,4090,4090,0
20250314,164100,450200205,4090,4090,4090,4090,0
20250314,164000,450200205,4090,4090,4090,4090,0
20250314,163900,450200205,4090,4090,4090,4090,0
20250314,163800,450200205,4090,4090,4090,4090,0
20250314,163700,450200205,4090,4090,4090,4090,0
20250314,163600,450200205,4090,4090,4090,4090,0
20250314,163500,450200205,4090,4090,4090,4090,0
20250314,163400,450200205,4090,4090,4090,4090,0
20250314,163300,450200205,4090,4090,4090,4090,1126
20250314,163200,450200205,4090,4090,4090,4090,0
20250314,163100,450200205,4090,4090,4090,4090,0
20250314,163000,450200205,4090,4090,4090,4090,0
20250314,162900,450200205,4090,4090,4090,4090,0
20250314,162800,450200205,4090,4090,4090,4090,0
20250314,162700,450200205,4090,4090,4090,4090,0
20250314,162600,450200205,4090,4090,4090,4090,0
20250314,162500,450200205,4090,4090,4090,4090,0
20250314,162400,450200205,4090,4090,4090,4090,0
20250314,162300,450200205,4090,4090,4090,4090,0
20250314,162200,450200205,4090,4090,4090,4090,0
20250314,162100,450200205,4090,4090,4090,4090,0
20250314,162000,450200205,4090,4090,4090,4090,0
20250314,161900,450200205,4090,4090,4090,4090,0
20250314,161800,450200205,4090,4090,4090,4090,0
20250314,161700,450200205,4090,4090,4090,4090,0
20250314,161600,450200205,4090,4090,4090,4090,0
20250314,161500,450200205,4090,4090,4090,4090,0
20250314,161400,450200205,4090,4090,4090,4090,0
20250314,161300,450200205,4090,4090,4090,4090,0
20250314,161200,450200205,4090,4090,4090,4090,0
20250314,161100,450200205,4090,4090,4090,4090,0
20250314,161000,450200205,4090,4090,4090,4090,0
20250314,160900,450200205,4090,4090,4090,4090,0
20250314,160800,450200205,4090,4090,4090,4090,0
20250314,160700,450200205,4090,4090,4090,4090,0
20250314,160600,450200205,4090,4090,4090,4090,0
20250314,160500,450200205,4090,4090,4090,4090,0
20250314,160400,450200205,4090,4090,4090,4090,0
20250314,160300,450200205,4090,4090,4090,4090,1126
20250314,160200,450200205,4090,4090,4090,4090,0
20250314,160100,450200205,4090,4090,4090,4090,0
20250314,160000,450200205,4090,4090,4090,4090,0
20250314,155900,450200205,4090,4090,4090,4090,0
20250314,155800,450200205,4090,4090,4090,4090,0
20250314,155700,450200205,4090,4090,4090,4090,0
20250314,155600,450200205,4090,4090,4090,4090,0
20250314,155500,450200205,4090,4090,4090,4090,0
20250314,155400,450200205,4090,4090,4090,4090,0
20250314,155300,450200205,4090,4090,4090,4090,0
20250314,155200,450200205,4090,4090,4090,4090,0
20250314,155100,450200205,4090,4090,4090,4090,0
20250314,155000,450200205,4090,4090,4090,4090,0
20250314,154900,450200205,4090,4090,4090,4090,0
20250314,154800,450200205,4090,4090,4090,4090,0
20250314,154700,450200205,4090,4090,4090,4090,0
20250314,154600,450200205,4090,4090,4090,4090,0
20250314,154500,450200205,4090,4090,4090,4090,0
20250314,154400,450200205,4090,4090,4090,4090,0
20250314,154300,450200205,4090,4090,4090,4090,0
20250314,154200,450200205,4090,4090,4090,4090,0
20250314,154100,450200205,4090,4090,4090,4090,0
20250314,154000,450200205,4090,4090,4090,4090,0
20250314,153900,450200205,4090,4090,4090,4090,0
20250314,153800,450200205,4090,4090,4090,4090,0
20250314,153700,450200205,4090,4090,4090,4090,0
20250314,153600,450200205,4090,4090,4090,4090,0
20250314,153500,450200205,4090,4090,4090,4090,0
20250314,153400,450200205,4090,4090,4090,4090,0
20250314,153300,450200205,4090,4090,4090,4090,1126
20250314,153200,450200205,4090,4090,4090,4090,0
20250314,153100,450200205,4090,4090,4090,4090,0
20250314,153000,450200205,4090,4090,4090,4090,1126
20250314,152900,445594865,4095,4095,4095,4095,0
20250314,152800,445594865,4095,4095,4095,4095,0
20250314,152700,445594865,4095,4095,4095,4095,0
20250314,152600,445594865,4095,4095,4095,4095,0
20250314,152500,445594865,4095,4095,4095,4095,0
20250314,152400,445594865,4095,4095,4095,4095,0
20250314,152300,445594865,4095,4095,4095,4095,0
20250314,152200,445594865,4095,4095,4095,4095,0
20250314,152100,445594865,4095,4095,4095,4095,0
20250314,152000,445594865,4095,4095,4095,4095,0
20250314,151900,445594865,4095,4095,4095,4080,59
20250314,151800,445353965,4080,4080,4080,4080,4
20250314,151700,445337645,4095,4095,4095,4095,1
20250314,151600,445333550,4080,4080,4080,4080,6
20250314,151500,445309070,4100,4100,4100,4100,0
20250314,151400,445309070,4100,4100,4100,4100,0
20250314,151300,445309070,4100,4100,4100,4100,0
20250314,151200,445309070,4100,4085,4100,4080,43
20250314,151100,445133445,4100,4085,4100,4085,1397
20250314,151000,439407775,4100,4100,4100,4100,0
20250314,150900,439407775,4100,4100,4100,4100,0
20250314,150800,439407775,4100,4100,4100,4100,0
20250314,150700,439407775,4100,4100,4100,4100,0
20250314,150600,439407775,4100,4100,4100,4100,0
20250314,150500,439407775,4100,4085,4100,4075,2287
20250314,150400,430084485,4100,4085,4100,4085,74
20250314,150300,429781885,4090,4090,4090,4090,0
20250314,150200,429781885,4090,4090,4090,4090,0
20250314,150100,429781885,4090,4090,4090,4090,87
20250314,150000,429426055,4100,4090,4100,4090,2
20250314,145900,429417865,4100,4100,4100,4100,1
20250314,145800,429413765,4090,4090,4090,4090,11
20250314,145700,429368775,4100,4090,4100,4090,21
20250314,145600,429282875,4090,4095,4095,4090,147
20250314,145500,428681160,4100,4100,4100,4100,10
20250314,145400,428640160,4100,4100,4100,4100,87
20250314,145300,428283460,4105,4105,4105,4105,94
20250314,145200,427897590,4120,4120,4120,4120,91
20250314,145100,427522670,4120,4105,4120,4105,72
20250314,145000,427226395,4115,4115,4115,4105,329
20250314,144900,425872570,4115,4115,4115,4105,5
20250314,144800,425852005,4125,4125,4125,4125,10
20250314,144700,425810755,4125,4125,4125,4125,1
20250314,144600,425806630,4125,4115,4125,4100,1001
20250314,144500,421700915,4125,4125,4125,4125,0
20250314,144400,421700915,4125,4120,4125,4120,100
20250314,144300,421288910,4115,4120,4120,4115,362
20250314,144200,419797490,4120,4115,4120,4115,444
20250314,144100,417970425,4115,4100,4115,4095,619
20250314,144000,415433820,4135,4135,4135,4135,0
20250314,143900,415433820,4135,4095,4135,4095,8961
20250314,143800,378517545,4100,4120,4120,4090,2042
20250314,143700,370125495,4120,4100,4140,4100,23260
20250314,143600,274439550,4100,4075,4100,4075,6275
20250314,143500,248771435,4080,4080,4080,4080,1
20250314,143400,248767355,4075,4075,4080,4075,536
20250314,143300,246583145,4080,4080,4080,4080,0
20250314,143200,246583145,4080,4080,4080,4080,0
20250314,143100,246583145,4080,4080,4080,4080,0
20250314,143000,246583145,4080,4080,4080,4080,0
20250314,142900,246583145,4080,4080,4080,4080,8
20250314,142800,246550505,4080,4080,4080,4080,0
20250314,142700,246550505,4080,4080,4080,4080,8
20250314,142600,246517865,4080,4080,4080,4080,0
20250314,142500,246517865,4080,4075,4080,4075,57
20250314,142400,246285585,4080,4080,4080,4080,0
20250314,142300,246285585,4080,4075,4080,4070,3127
20250314,142200,233556845,4080,4075,4080,4075,218
20250314,142100,232668490,4080,4080,4080,4080,73
20250314,142000,232370650,4080,4080,4080,4080,8
20250314,141900,232338010,4080,4080,4080,4080,0
20250314,141800,232338010,4080,4085,4085,4080,10
20250314,141700,232297190,4085,4085,4085,4085,0
20250314,141600,232297190,4085,4085,4085,4085,0
20250314,141500,232297190,4085,4085,4085,4085,1
20250314,141400,232293105,4075,4080,4080,4075,50
20250314,141300,232089300,4090,4090,4090,4090,0
20250314,141200,232089300,4090,4090,4090,4090,0
20250314,141100,232089300,4090,4080,4090,4080,6
20250314,141000,232064810,4090,4090,4090,4090,0
20250314,140900,232064810,4090,4090,4090,4090,0
20250314,140800,232064810,4090,4080,4090,4080,4
20250314,140700,232048480,4090,4090,4090,4090,0
20250314,140600,232048480,4090,4090,4090,4090,0
20250314,140500,232048480,4090,4090,4090,4090,0
20250314,140400,232048480,4090,4090,4090,4090,30
20250314,140300,231925780,4090,4090,4090,4090,0
20250314,140200,231925780,4090,4080,4090,4080,77
20250314,140100,231611610,4090,4090,4090,4090,0
20250314,140000,231611610,4090,4090,4090,4090,28
20250314,135900,231497090,4090,4090,4090,4090,0
20250314,135800,231497090,4090,4090,4090,4090,171
20250314,135700,230797700,4090,4090,4090,4090,0
20250314,135600,230797700,4090,4090,4090,4090,0
20250314,135500,230797700,4090,4090,4090,4090,0
20250314,135400,230797700,4090,4090,4090,4090,0
20250314,135300,230797700,4090,4080,4090,4080,51
20250314,135200,230589610,4090,4090,4090,4090,50
20250314,135100,230385110,4090,4090,4090,4090,184
20250314,135000,229632550,4090,4090,4090,4090,0
20250314,134900,229632550,4090,4090,4090,4090,0
20250314,134800,229632550,4090,4090,4090,4090,0
20250314,134700,229632550,4090,4090,4090,4090,0
20250314,134600,229632550,4090,4090,4090,4090,0
20250314,134500,229632550,4090,4090,4090,4090,0
20250314,134400,229632550,4090,4090,4090,4090,0
20250314,134300,229632550,4090,4090,4090,4090,2
20250314,134200,229624370,4090,4090,4095,4090,81
20250314,134100,229293075,4095,4095,4095,4095,1
20250314,134000,229288980,4095,4095,4095,4095,0
20250314,133900,229288980,4095,4085,4095,4085,1618
20250314,133800,222669005,4085,4085,4085,4085,0
20250314,133700,222669005,4085,4085,4090,4080,522
20250314,133600,220534550,4090,4090,4090,4090,0
20250314,133500,220534550,4090,4090,4090,4090,0
20250314,133400,220534550,4090,4090,4090,4090,0
20250314,133300,220534550,4090,4090,4090,4090,0
20250314,133200,220534550,4090,4090,4090,4090,0
20250314,133100,220534550,4090,4090,4090,4090,0
20250314,133000,220534550,4090,4090,4090,4090,0
20250314,132900,220534550,4090,4090,4090,4090,0
20250314,132800,220534550,4090,4090,4090,4090,1
20250314,132700,220530460,4090,4090,4090,4090,0
20250314,132600,220530460,4090,4090,4090,4090,0
20250314,132500,220530460,4090,4090,4090,4090,0
20250314,132400,220530460,4090,4090,4090,4090,0
20250314,132300,220530460,4090,4090,4090,4090,1
20250314,132200,220526370,4090,4090,4090,4090,0
20250314,132100,220526370,4090,4090,4090,4090,0
20250314,132000,220526370,4090,4090,4090,4090,0
20250314,131900,220526370,4090,4090,4090,4090,0
20250314,131800,220526370,4090,4090,4090,4090,0
20250314,131700,220526370,4090,4090,4090,4090,0
20250314,131600,220526370,4090,4090,4090,4090,0
20250314,131500,220526370,4090,4080,4090,4080,499
20250314,131400,218490440,4085,4075,4085,4070,227
20250314,131300,217566180,4085,4085,4085,4085,0
20250314,131200,217566180,4085,4085,4085,4085,0
20250314,131100,217566180,4085,4085,4085,4085,1
20250314,131000,217562095,4090,4090,4090,4090,0
20250314,130900,217562095,4090,4080,4090,4075,480
20250314,130800,215605990,4090,4090,4090,4090,0
20250314,130700,215605990,4090,4090,4090,4090,3
20250314,130600,215593720,4090,4085,4090,4085,479
20250314,130500,213635110,4090,4090,4090,4090,0
20250314,130400,213635110,4090,4090,4090,4090,0
20250314,130300,213635110,4090,4090,4090,4090,0
20250314,130200,213635110,4090,4090,4090,4090,0
20250314,130100,213635110,4090,4090,4090,4090,0
20250314,130000,213635110,4090,4090,4090,4090,0
20250314,125900,213635110,4090,4090,4090,4090,0
20250314,125800,213635110,4090,4090,4090,4090,5
20250314,125700,213614660,4090,4090,4090,4090,0
20250314,125600,213614660,4090,4090,4090,4090,0
20250314,125500,213614660,4090,4080,4090,4080,587
20250314,125400,211216525,4080,4077,4080,4077,2314
20250314,125300,201775555,4080,4080,4080,4080,0
20250314,125200,201775555,4080,4080,4080,4080,0
20250314,125100,201775555,4080,4080,4080,4080,65
20250314,125000,201510355,4075,4075,4075,4075,56
20250314,124900,201282155,4080,4080,4080,4080,0
20250314,124800,201282155,4080,4080,4080,4080,2
20250314,124700,201273995,4075,4080,4080,4075,782
20250314,124600,198087330,4085,4085,4085,4085,0
20250314,124500,198087330,4085,4085,4085,4085,0
20250314,124400,198087330,4085,4085,4085,4085,0
20250314,124300,198087330,4085,4085,4085,4085,1
20250314,124200,198083245,4085,4085,4085,4085,0
20250314,124100,198083245,4085,4085,4085,4085,52
20250314,124000,197870825,4085,4085,4085,4085,0
20250314,123900,197870825,4085,4085,4085,4085,0
20250314,123800,197870825,4085,4085,4085,4085,1
20250314,123700,197866740,4080,4080,4080,4080,0
20250314,123600,197866740,4080,4080,4080,4080,17
20250314,123500,197797380,4080,4080,4080,4080,0
20250314,123400,197797380,4080,4080,4080,4080,1
20250314,123300,197793300,4080,4080,4080,4080,0
20250314,123200,197793300,4080,4080,4080,4080,32
20250314,123100,197662740,4085,4085,4085,4085,0
20250314,123000,197662740,4085,4085,4085,4085,0
20250314,122900,197662740,4085,4085,4085,4085,0
20250314,122800,197662740,4085,4085,4085,4085,0
20250314,122700,197662740,4085,4085,4085,4085,0
20250314,122600,197662740,4085,4085,4085,4085,0
20250314,122500,197662740,4085,4075,4085,4070,1032
20250314,122400,193460920,4085,4085,4085,4085,0
20250314,122300,193460920,4085,4085,4085,4085,213
20250314,122200,192590815,4085,4085,4085,4085,0
20250314,122100,192590815,4085,4085,4085,4085,0
20250314,122000,192590815,4085,4075,4085,4075,212
20250314,121900,191726900,4085,4085,4085,4085,0
20250314,121800,191726900,4085,4085,4085,4085,1
20250314,121700,191722815,4075,4075,4075,4075,0
20250314,121600,191722815,4075,4075,4075,4075,1
20250314,121500,191718740,4085,4080,4085,4080,3
20250314,121400,191706495,4085,4070,4085,4070,58
20250314,121300,191470420,4070,4075,4075,4070,200
20250314,121200,190656355,4085,4085,4085,4085,0
20250314,121100,190656355,4085,4085,4085,4085,0
20250314,121000,190656355,4085,4085,4085,4085,0
20250314,120900,190656355,4085,4085,4085,4085,0
20250314,120800,190656355,4085,4085,4085,4085,0
20250314,120700,190656355,4085,4085,4085,4085,0
20250314,120600,190656355,4085,4085,4085,4085,30
20250314,120500,190533805,4085,4085,4085,4085,0
20250314,120400,190533805,4085,4085,4085,4085,6
20250314,120300,190509295,4085,4085,4085,4085,0
20250314,120200,190509295,4085,4085,4085,4085,0
20250314,120100,190509295,4085,4085,4085,4085,0
20250314,120000,190509295,4085,4070,4085,4070,501
20250314,115900,188470210,4070,4070,4070,4070,0
20250314,115800,188470210,4070,4075,4075,4070,100
20250314,115700,188063015,4070,4070,4070,4070,0
20250314,115600,188063015,4070,4070,4070,4070,0
20250314,115500,188063015,4070,4070,4070,4070,1
20250314,115400,188058945,4075,4075,4075,4075,258
20250314,115300,187007595,4080,4080,4080,4080,0
20250314,115200,187007595,4080,4080,4080,4080,0
20250314,115100,187007595,4080,4085,4085,4080,101
20250314,115000,186595510,4085,4085,4085,4085,10
20250314,114900,186554660,4090,4090,4090,4090,0
20250314,114800,186554660,4090,4090,4090,4090,439
20250314,114700,184759150,4090,4085,4090,4085,467
20250314,114600,182851450,4070,4075,4075,4070,4000
20250314,114500,166570785,4085,4080,4085,4080,19
20250314,114400,166493255,4080,4080,4080,4080,20
20250314,114300,166411655,4080,4080,4080,4080,0
20250314,114200,166411655,4080,4080,4080,4080,0
20250314,114100,166411655,4080,4080,4080,4080,0
20250314,114000,166411655,4080,4080,4080,4080,1
20250314,113900,166407575,4070,4070,4070,4070,1
20250314,113800,166403505,4060,4065,4065,4060,2028
20250314,113700,158169650,4070,4070,4070,4070,0
20250314,113600,158169650,4070,4070,4070,4070,0
20250314,113500,158169650,4070,4070,4070,4070,0
20250314,113400,158169650,4070,4070,4070,4070,0
20250314,113300,158169650,4070,4070,4070,4070,0
20250314,113200,158169650,4070,4070,4070,4070,11
20250314,113100,158124880,4070,4070,4070,4070,0
20250314,113000,158124880,4070,4065,4070,4065,1040
20250314,112900,153897275,4070,4070,4070,4065,1987
20250314,112800,145820045,4070,4070,4070,4070,0
20250314,112700,145820045,4070,4075,4075,4070,1018
20250314,112600,141676715,4090,4090,4090,4090,0
20250314,112500,141676715,4090,4090,4090,4090,30
20250314,112400,141554015,4090,4090,4090,4090,0
20250314,112300,141554015,4090,4090,4090,4090,1
20250314,112200,141549925,4090,4090,4090,4090,0
20250314,112100,141549925,4090,4090,4090,4090,0
20250314,112000,141549925,4090,4090,4090,4090,0
20250314,111900,141549925,4090,4090,4090,4090,1
20250314,111800,141545835,4085,4085,4085,4085,200
20250314,111700,140728835,4085,4085,4085,4085,1
20250314,111600,140724750,4080,4080,4080,4080,600
20250314,111500,138276750,4080,4080,4080,4080,0
20250314,111400,138276750,4080,4080,4080,4080,45
20250314,111300,138093150,4070,4065,4070,4065,30
20250314,111200,137971105,4065,4065,4065,4065,33
20250314,111100,137836960,4070,4070,4070,4070,104
20250314,111000,137413680,4080,4070,4080,4065,613
20250314,110900,134921800,4080,4080,4080,4080,0
20250314,110800,134921800,4080,4080,4080,4080,0
20250314,110700,134921800,4080,4075,4080,4075,2
20250314,110600,134913645,4070,4075,4075,4070,358
20250314,110500,133456570,4085,4085,4085,4085,0
20250314,110400,133456570,4085,4085,4085,4085,0
20250314,110300,133456570,4085,4075,4085,4070,51
20250314,110200,133248935,4085,4085,4085,4085,29
20250314,110100,133130470,4085,4085,4085,4085,0
20250314,110000,133130470,4085,4085,4085,4085,0
20250314,105900,133130470,4085,4085,4085,4085,0
20250314,105800,133130470,4085,4085,4085,4085,0
20250314,105700,133130470,4085,4080,4085,4075,105
20250314,105600,132702575,4090,4090,4090,4090,0
20250314,105500,132702575,4090,4090,4090,4090,0
20250314,105400,132702575,4090,4090,4090,4090,0
20250314,105300,132702575,4090,4090,4090,4090,0
20250314,105200,132702575,4090,4090,4090,4090,0
20250314,105100,132702575,4090,4090,4090,4090,0
20250314,105000,132702575,4090,4090,4090,4090,1
20250314,104900,132698485,4090,4090,4090,4090,4
20250314,104800,132682125,4090,4090,4090,4090,0
20250314,104700,132682125,4090,4090,4090,4090,3
20250314,104600,132669855,4090,4090,4090,4090,0
20250314,104500,132669855,4090,4090,4090,4080,6
20250314,104400,132645355,4075,4080,4090,4075,557
20250314,104300,130373190,4080,4080,4080,4080,8
20250314,104200,130340550,4080,4080,4080,4080,678
20250314,104100,127574310,4080,4080,4080,4080,727
20250314,104000,124608150,4085,4085,4085,4085,12
20250314,103900,124559130,4095,4095,4095,4095,0
20250314,103800,124559130,4095,4095,4095,4080,2511
20250314,103700,114306785,4100,4100,4100,4100,0
20250314,103600,114306785,4100,4095,4100,4095,60
20250314,103500,114061080,4100,4095,4100,4095,22
20250314,103400,113970985,4100,4095,4100,4095,201
20250314,103300,113147885,4100,4095,4100,4095,21
20250314,103200,113061885,4100,4095,4100,4090,701
20250314,103100,110193285,4095,4092,4095,4092,120
20250314,103000,109701942,4092,4092,4092,4092,1
20250314,102900,109697850,4095,4100,4100,4095,343
20250314,102800,108293050,4095,4100,4100,4095,305
20250314,102700,107044065,4095,4100,4100,4095,61
20250314,102600,106794215,4100,4090,4100,4090,54
20250314,102500,106573180,4090,4095,4095,4090,26
20250314,102400,106466760,4095,4095,4100,4095,483
20250314,102300,104486500,4095,4095,4100,4095,87
20250314,102200,104130230,4095,4095,4095,4095,25
20250314,102100,104027855,4095,4095,4095,4095,16
20250314,102000,103962335,4095,4095,4095,4090,976
20250314,101900,99970315,4100,4090,4100,4090,1110
20250314,101800,95420315,4100,4095,4100,4095,6
20250314,101700,95395725,4100,4100,4100,4100,0
20250314,101600,95395725,4100,4085,4100,4085,11
20250314,101500,95350775,4090,4100,4100,4090,22
20250314,101400,95260775,4090,4090,4090,4090,1
20250314,101300,95256685,4100,4100,4100,4100,52
20250314,101200,95043485,4100,4100,4100,4100,0
20250314,101100,95043485,4100,4100,4100,4100,0
20250314,101000,95043485,4100,4100,4100,4100,37
20250314,100900,94891785,4100,4100,4100,4100,0
20250314,100800,94891785,4100,4100,4100,4100,0
20250314,100700,94891785,4100,4080,4100,4080,4666
20250314,100600,75848970,4085,4080,4085,4080,61
20250314,100500,75600085,4085,4085,4085,4085,0
20250314,100400,75600085,4085,4085,4085,4080,18
20250314,100300,75526590,4085,4085,4085,4085,0
20250314,100200,75526590,4085,4085,4085,4085,8
20250314,100100,75493910,4085,4085,4085,4085,2
20250314,100000,75485740,4085,4075,4085,4075,54
20250314,095900,75265680,4085,4085,4085,4080,3
20250314,095800,75253430,4075,4085,4085,4075,301
20250314,095700,74026845,4080,4080,4085,4080,18
20250314,095600,73953395,4100,4100,4100,4100,0
20250314,095500,73953395,4100,4100,4100,4100,1
20250314,095400,73949295,4085,4100,4100,4085,26
20250314,095300,73842725,4100,4100,4100,4100,0
20250314,095200,73842725,4100,4100,4100,4100,0
20250314,095100,73842725,4100,4100,4100,4100,1
20250314,095000,73838625,4070,4080,4080,4070,300
20250314,094900,72617605,4100,4100,4100,4100,0
20250314,094800,72617605,4100,4100,4100,4100,0
20250314,094700,72617605,4100,4100,4100,4100,3
20250314,094600,72605305,4100,4095,4100,4095,2
20250314,094500,72597110,4100,4090,4100,4090,1129
20250314,094400,67971455,4085,4090,4095,4085,564
20250314,094300,65667500,4085,4080,4085,4080,744
20250314,094200,62629095,4060,4060,4060,4060,0
20250314,094100,62629095,4060,4075,4075,4060,153
20250314,094000,62006910,4085,4085,4085,4085,2
20250314,093900,61998740,4085,4085,4085,4085,19
20250314,093800,61921125,4085,4085,4085,4085,0
20250314,093700,61921125,4085,4085,4085,4085,0
20250314,093600,61921125,4085,4085,4085,4085,0
20250314,093500,61921125,4085,4085,4085,4085,0
20250314,093400,61921125,4085,4085,4085,4085,0
20250314,093300,61921125,4085,4085,4085,4085,0
20250314,093200,61921125,4085,4085,4085,4085,0
20250314,093100,61921125,4085,4085,4085,4080,51
20250314,093000,61713035,4080,4080,4080,4080,115
20250314,092900,61243835,4085,4085,4085,4085,0
20250314,092800,61243835,4085,4085,4085,4085,100
20250314,092700,60835335,4085,4085,4085,4085,0
20250314,092600,60835335,4085,4085,4085,4085,0
20250314,092500,60835335,4085,4085,4085,4085,0
20250314,092400,60835335,4085,4085,4085,4085,0
20250314,092300,60835335,4085,4085,4085,4085,0
20250314,092200,60835335,4085,4085,4085,4085,0
20250314,092100,60835335,4085,4085,4085,4085,0
20250314,092000,60835335,4085,4085,4085,4085,0
20250314,091900,60835335,4085,4085,4085,4085,0
20250314,091800,60835335,4085,4085,4085,4085,0
20250314,091700,60835335,4085,4085,4085,4085,0
20250314,091600,60835335,4085,4085,4085,4085,0
20250314,091500,60835335,4085,4065,4085,4050,671
20250314,091400,58113045,4090,4090,4090,4090,0
20250314,091300,58113045,4090,4070,4090,4070,48
20250314,091200,57917660,4070,4075,4080,4050,2019
20250314,091100,49725245,4090,4080,4090,4080,5
20250314,091000,49704835,4080,4085,4085,4080,713
20250314,090900,46794760,4100,4100,4100,4100,3
20250314,090800,46782460,4100,4100,4100,4100,0
20250314,090700,46782460,4100,4100,4100,4100,235
20250314,090600,45818960,4100,4095,4100,4075,264
20250314,090500,44741595,4095,4095,4095,4095,20
20250314,090400,44659695,4120,4120,4120,4120,128
20250314,090300,44132335,4120,4135,4140,4120,694
20250314,090200,41267485,4130,4085,4150,4085,8785
20250314,090100,4934485,4085,4080,4085,4080,309
20250314,090000,3672970,4085,4070,4090,4070,901
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 193300 450200205 4090 4090 4090 4090 1126
3 20250314 193200 450200205 4090 4090 4090 4090 0
4 20250314 193100 450200205 4090 4090 4090 4090 0
5 20250314 193000 450200205 4090 4090 4090 4090 0
6 20250314 192900 450200205 4090 4090 4090 4090 0
7 20250314 192800 450200205 4090 4090 4090 4090 0
8 20250314 192700 450200205 4090 4090 4090 4090 0
9 20250314 192600 450200205 4090 4090 4090 4090 0
10 20250314 192500 450200205 4090 4090 4090 4090 0
11 20250314 192400 450200205 4090 4090 4090 4090 0
12 20250314 192300 450200205 4090 4090 4090 4090 0
13 20250314 192200 450200205 4090 4090 4090 4090 0
14 20250314 192100 450200205 4090 4090 4090 4090 0
15 20250314 192000 450200205 4090 4090 4090 4090 0
16 20250314 191900 450200205 4090 4090 4090 4090 0
17 20250314 191800 450200205 4090 4090 4090 4090 0
18 20250314 191700 450200205 4090 4090 4090 4090 0
19 20250314 191600 450200205 4090 4090 4090 4090 0
20 20250314 191500 450200205 4090 4090 4090 4090 0
21 20250314 191400 450200205 4090 4090 4090 4090 0
22 20250314 191300 450200205 4090 4090 4090 4090 0
23 20250314 191200 450200205 4090 4090 4090 4090 0
24 20250314 191100 450200205 4090 4090 4090 4090 0
25 20250314 191000 450200205 4090 4090 4090 4090 0
26 20250314 190900 450200205 4090 4090 4090 4090 0
27 20250314 190800 450200205 4090 4090 4090 4090 0
28 20250314 190700 450200205 4090 4090 4090 4090 0
29 20250314 190600 450200205 4090 4090 4090 4090 0
30 20250314 190500 450200205 4090 4090 4090 4090 0
31 20250314 190400 450200205 4090 4090 4090 4090 0
32 20250314 190300 450200205 4090 4090 4090 4090 1126
33 20250314 190200 450200205 4090 4090 4090 4090 0
34 20250314 190100 450200205 4090 4090 4090 4090 0
35 20250314 190000 450200205 4090 4090 4090 4090 0
36 20250314 185900 450200205 4090 4090 4090 4090 0
37 20250314 185800 450200205 4090 4090 4090 4090 0
38 20250314 185700 450200205 4090 4090 4090 4090 0
39 20250314 185600 450200205 4090 4090 4090 4090 0
40 20250314 185500 450200205 4090 4090 4090 4090 0
41 20250314 185400 450200205 4090 4090 4090 4090 0
42 20250314 185300 450200205 4090 4090 4090 4090 0
43 20250314 185200 450200205 4090 4090 4090 4090 0
44 20250314 185100 450200205 4090 4090 4090 4090 0
45 20250314 185000 450200205 4090 4090 4090 4090 0
46 20250314 184900 450200205 4090 4090 4090 4090 0
47 20250314 184800 450200205 4090 4090 4090 4090 0
48 20250314 184700 450200205 4090 4090 4090 4090 0
49 20250314 184600 450200205 4090 4090 4090 4090 0
50 20250314 184500 450200205 4090 4090 4090 4090 0
51 20250314 184400 450200205 4090 4090 4090 4090 0
52 20250314 184300 450200205 4090 4090 4090 4090 0
53 20250314 184200 450200205 4090 4090 4090 4090 0
54 20250314 184100 450200205 4090 4090 4090 4090 0
55 20250314 184000 450200205 4090 4090 4090 4090 0
56 20250314 183900 450200205 4090 4090 4090 4090 0
57 20250314 183800 450200205 4090 4090 4090 4090 0
58 20250314 183700 450200205 4090 4090 4090 4090 0
59 20250314 183600 450200205 4090 4090 4090 4090 0
60 20250314 183500 450200205 4090 4090 4090 4090 0
61 20250314 183400 450200205 4090 4090 4090 4090 0
62 20250314 183300 450200205 4090 4090 4090 4090 1126
63 20250314 183200 450200205 4090 4090 4090 4090 0
64 20250314 183100 450200205 4090 4090 4090 4090 0
65 20250314 183000 450200205 4090 4090 4090 4090 0
66 20250314 182900 450200205 4090 4090 4090 4090 0
67 20250314 182800 450200205 4090 4090 4090 4090 0
68 20250314 182700 450200205 4090 4090 4090 4090 0
69 20250314 182600 450200205 4090 4090 4090 4090 0
70 20250314 182500 450200205 4090 4090 4090 4090 0
71 20250314 182400 450200205 4090 4090 4090 4090 0
72 20250314 182300 450200205 4090 4090 4090 4090 0
73 20250314 182200 450200205 4090 4090 4090 4090 0
74 20250314 182100 450200205 4090 4090 4090 4090 0
75 20250314 182000 450200205 4090 4090 4090 4090 0
76 20250314 181900 450200205 4090 4090 4090 4090 0
77 20250314 181800 450200205 4090 4090 4090 4090 0
78 20250314 181700 450200205 4090 4090 4090 4090 0
79 20250314 181600 450200205 4090 4090 4090 4090 0
80 20250314 181500 450200205 4090 4090 4090 4090 0
81 20250314 181400 450200205 4090 4090 4090 4090 0
82 20250314 181300 450200205 4090 4090 4090 4090 0
83 20250314 181200 450200205 4090 4090 4090 4090 0
84 20250314 181100 450200205 4090 4090 4090 4090 0
85 20250314 181000 450200205 4090 4090 4090 4090 0
86 20250314 180900 450200205 4090 4090 4090 4090 0
87 20250314 180800 450200205 4090 4090 4090 4090 0
88 20250314 180700 450200205 4090 4090 4090 4090 0
89 20250314 180600 450200205 4090 4090 4090 4090 0
90 20250314 180500 450200205 4090 4090 4090 4090 0
91 20250314 180400 450200205 4090 4090 4090 4090 0
92 20250314 180300 450200205 4090 4090 4090 4090 1126
93 20250314 180200 450200205 4090 4090 4090 4090 0
94 20250314 180100 450200205 4090 4090 4090 4090 0
95 20250314 180000 450200205 4090 4090 4090 4090 0
96 20250314 175900 450200205 4090 4090 4090 4090 0
97 20250314 175800 450200205 4090 4090 4090 4090 0
98 20250314 175700 450200205 4090 4090 4090 4090 0
99 20250314 175600 450200205 4090 4090 4090 4090 0
100 20250314 175500 450200205 4090 4090 4090 4090 0
101 20250314 175400 450200205 4090 4090 4090 4090 0
102 20250314 175300 450200205 4090 4090 4090 4090 0
103 20250314 175200 450200205 4090 4090 4090 4090 0
104 20250314 175100 450200205 4090 4090 4090 4090 0
105 20250314 175000 450200205 4090 4090 4090 4090 0
106 20250314 174900 450200205 4090 4090 4090 4090 0
107 20250314 174800 450200205 4090 4090 4090 4090 0
108 20250314 174700 450200205 4090 4090 4090 4090 0
109 20250314 174600 450200205 4090 4090 4090 4090 0
110 20250314 174500 450200205 4090 4090 4090 4090 0
111 20250314 174400 450200205 4090 4090 4090 4090 0
112 20250314 174300 450200205 4090 4090 4090 4090 0
113 20250314 174200 450200205 4090 4090 4090 4090 0
114 20250314 174100 450200205 4090 4090 4090 4090 0
115 20250314 174000 450200205 4090 4090 4090 4090 0
116 20250314 173900 450200205 4090 4090 4090 4090 0
117 20250314 173800 450200205 4090 4090 4090 4090 0
118 20250314 173700 450200205 4090 4090 4090 4090 0
119 20250314 173600 450200205 4090 4090 4090 4090 0
120 20250314 173500 450200205 4090 4090 4090 4090 0
121 20250314 173400 450200205 4090 4090 4090 4090 0
122 20250314 173300 450200205 4090 4090 4090 4090 1126
123 20250314 173200 450200205 4090 4090 4090 4090 0
124 20250314 173100 450200205 4090 4090 4090 4090 0
125 20250314 173000 450200205 4090 4090 4090 4090 0
126 20250314 172900 450200205 4090 4090 4090 4090 0
127 20250314 172800 450200205 4090 4090 4090 4090 0
128 20250314 172700 450200205 4090 4090 4090 4090 0
129 20250314 172600 450200205 4090 4090 4090 4090 0
130 20250314 172500 450200205 4090 4090 4090 4090 0
131 20250314 172400 450200205 4090 4090 4090 4090 0
132 20250314 172300 450200205 4090 4090 4090 4090 0
133 20250314 172200 450200205 4090 4090 4090 4090 0
134 20250314 172100 450200205 4090 4090 4090 4090 0
135 20250314 172000 450200205 4090 4090 4090 4090 0
136 20250314 171900 450200205 4090 4090 4090 4090 0
137 20250314 171800 450200205 4090 4090 4090 4090 0
138 20250314 171700 450200205 4090 4090 4090 4090 0
139 20250314 171600 450200205 4090 4090 4090 4090 0
140 20250314 171500 450200205 4090 4090 4090 4090 0
141 20250314 171400 450200205 4090 4090 4090 4090 0
142 20250314 171300 450200205 4090 4090 4090 4090 0
143 20250314 171200 450200205 4090 4090 4090 4090 0
144 20250314 171100 450200205 4090 4090 4090 4090 0
145 20250314 171000 450200205 4090 4090 4090 4090 0
146 20250314 170900 450200205 4090 4090 4090 4090 0
147 20250314 170800 450200205 4090 4090 4090 4090 0
148 20250314 170700 450200205 4090 4090 4090 4090 0
149 20250314 170600 450200205 4090 4090 4090 4090 0
150 20250314 170500 450200205 4090 4090 4090 4090 0
151 20250314 170400 450200205 4090 4090 4090 4090 0
152 20250314 170300 450200205 4090 4090 4090 4090 1126
153 20250314 170200 450200205 4090 4090 4090 4090 0
154 20250314 170100 450200205 4090 4090 4090 4090 0
155 20250314 170000 450200205 4090 4090 4090 4090 0
156 20250314 165900 450200205 4090 4090 4090 4090 0
157 20250314 165800 450200205 4090 4090 4090 4090 0
158 20250314 165700 450200205 4090 4090 4090 4090 0
159 20250314 165600 450200205 4090 4090 4090 4090 0
160 20250314 165500 450200205 4090 4090 4090 4090 0
161 20250314 165400 450200205 4090 4090 4090 4090 0
162 20250314 165300 450200205 4090 4090 4090 4090 0
163 20250314 165200 450200205 4090 4090 4090 4090 0
164 20250314 165100 450200205 4090 4090 4090 4090 0
165 20250314 165000 450200205 4090 4090 4090 4090 0
166 20250314 164900 450200205 4090 4090 4090 4090 0
167 20250314 164800 450200205 4090 4090 4090 4090 0
168 20250314 164700 450200205 4090 4090 4090 4090 0
169 20250314 164600 450200205 4090 4090 4090 4090 0
170 20250314 164500 450200205 4090 4090 4090 4090 0
171 20250314 164400 450200205 4090 4090 4090 4090 0
172 20250314 164300 450200205 4090 4090 4090 4090 0
173 20250314 164200 450200205 4090 4090 4090 4090 0
174 20250314 164100 450200205 4090 4090 4090 4090 0
175 20250314 164000 450200205 4090 4090 4090 4090 0
176 20250314 163900 450200205 4090 4090 4090 4090 0
177 20250314 163800 450200205 4090 4090 4090 4090 0
178 20250314 163700 450200205 4090 4090 4090 4090 0
179 20250314 163600 450200205 4090 4090 4090 4090 0
180 20250314 163500 450200205 4090 4090 4090 4090 0
181 20250314 163400 450200205 4090 4090 4090 4090 0
182 20250314 163300 450200205 4090 4090 4090 4090 1126
183 20250314 163200 450200205 4090 4090 4090 4090 0
184 20250314 163100 450200205 4090 4090 4090 4090 0
185 20250314 163000 450200205 4090 4090 4090 4090 0
186 20250314 162900 450200205 4090 4090 4090 4090 0
187 20250314 162800 450200205 4090 4090 4090 4090 0
188 20250314 162700 450200205 4090 4090 4090 4090 0
189 20250314 162600 450200205 4090 4090 4090 4090 0
190 20250314 162500 450200205 4090 4090 4090 4090 0
191 20250314 162400 450200205 4090 4090 4090 4090 0
192 20250314 162300 450200205 4090 4090 4090 4090 0
193 20250314 162200 450200205 4090 4090 4090 4090 0
194 20250314 162100 450200205 4090 4090 4090 4090 0
195 20250314 162000 450200205 4090 4090 4090 4090 0
196 20250314 161900 450200205 4090 4090 4090 4090 0
197 20250314 161800 450200205 4090 4090 4090 4090 0
198 20250314 161700 450200205 4090 4090 4090 4090 0
199 20250314 161600 450200205 4090 4090 4090 4090 0
200 20250314 161500 450200205 4090 4090 4090 4090 0
201 20250314 161400 450200205 4090 4090 4090 4090 0
202 20250314 161300 450200205 4090 4090 4090 4090 0
203 20250314 161200 450200205 4090 4090 4090 4090 0
204 20250314 161100 450200205 4090 4090 4090 4090 0
205 20250314 161000 450200205 4090 4090 4090 4090 0
206 20250314 160900 450200205 4090 4090 4090 4090 0
207 20250314 160800 450200205 4090 4090 4090 4090 0
208 20250314 160700 450200205 4090 4090 4090 4090 0
209 20250314 160600 450200205 4090 4090 4090 4090 0
210 20250314 160500 450200205 4090 4090 4090 4090 0
211 20250314 160400 450200205 4090 4090 4090 4090 0
212 20250314 160300 450200205 4090 4090 4090 4090 1126
213 20250314 160200 450200205 4090 4090 4090 4090 0
214 20250314 160100 450200205 4090 4090 4090 4090 0
215 20250314 160000 450200205 4090 4090 4090 4090 0
216 20250314 155900 450200205 4090 4090 4090 4090 0
217 20250314 155800 450200205 4090 4090 4090 4090 0
218 20250314 155700 450200205 4090 4090 4090 4090 0
219 20250314 155600 450200205 4090 4090 4090 4090 0
220 20250314 155500 450200205 4090 4090 4090 4090 0
221 20250314 155400 450200205 4090 4090 4090 4090 0
222 20250314 155300 450200205 4090 4090 4090 4090 0
223 20250314 155200 450200205 4090 4090 4090 4090 0
224 20250314 155100 450200205 4090 4090 4090 4090 0
225 20250314 155000 450200205 4090 4090 4090 4090 0
226 20250314 154900 450200205 4090 4090 4090 4090 0
227 20250314 154800 450200205 4090 4090 4090 4090 0
228 20250314 154700 450200205 4090 4090 4090 4090 0
229 20250314 154600 450200205 4090 4090 4090 4090 0
230 20250314 154500 450200205 4090 4090 4090 4090 0
231 20250314 154400 450200205 4090 4090 4090 4090 0
232 20250314 154300 450200205 4090 4090 4090 4090 0
233 20250314 154200 450200205 4090 4090 4090 4090 0
234 20250314 154100 450200205 4090 4090 4090 4090 0
235 20250314 154000 450200205 4090 4090 4090 4090 0
236 20250314 153900 450200205 4090 4090 4090 4090 0
237 20250314 153800 450200205 4090 4090 4090 4090 0
238 20250314 153700 450200205 4090 4090 4090 4090 0
239 20250314 153600 450200205 4090 4090 4090 4090 0
240 20250314 153500 450200205 4090 4090 4090 4090 0
241 20250314 153400 450200205 4090 4090 4090 4090 0
242 20250314 153300 450200205 4090 4090 4090 4090 1126
243 20250314 153200 450200205 4090 4090 4090 4090 0
244 20250314 153100 450200205 4090 4090 4090 4090 0
245 20250314 153000 450200205 4090 4090 4090 4090 1126
246 20250314 152900 445594865 4095 4095 4095 4095 0
247 20250314 152800 445594865 4095 4095 4095 4095 0
248 20250314 152700 445594865 4095 4095 4095 4095 0
249 20250314 152600 445594865 4095 4095 4095 4095 0
250 20250314 152500 445594865 4095 4095 4095 4095 0
251 20250314 152400 445594865 4095 4095 4095 4095 0
252 20250314 152300 445594865 4095 4095 4095 4095 0
253 20250314 152200 445594865 4095 4095 4095 4095 0
254 20250314 152100 445594865 4095 4095 4095 4095 0
255 20250314 152000 445594865 4095 4095 4095 4095 0
256 20250314 151900 445594865 4095 4095 4095 4080 59
257 20250314 151800 445353965 4080 4080 4080 4080 4
258 20250314 151700 445337645 4095 4095 4095 4095 1
259 20250314 151600 445333550 4080 4080 4080 4080 6
260 20250314 151500 445309070 4100 4100 4100 4100 0
261 20250314 151400 445309070 4100 4100 4100 4100 0
262 20250314 151300 445309070 4100 4100 4100 4100 0
263 20250314 151200 445309070 4100 4085 4100 4080 43
264 20250314 151100 445133445 4100 4085 4100 4085 1397
265 20250314 151000 439407775 4100 4100 4100 4100 0
266 20250314 150900 439407775 4100 4100 4100 4100 0
267 20250314 150800 439407775 4100 4100 4100 4100 0
268 20250314 150700 439407775 4100 4100 4100 4100 0
269 20250314 150600 439407775 4100 4100 4100 4100 0
270 20250314 150500 439407775 4100 4085 4100 4075 2287
271 20250314 150400 430084485 4100 4085 4100 4085 74
272 20250314 150300 429781885 4090 4090 4090 4090 0
273 20250314 150200 429781885 4090 4090 4090 4090 0
274 20250314 150100 429781885 4090 4090 4090 4090 87
275 20250314 150000 429426055 4100 4090 4100 4090 2
276 20250314 145900 429417865 4100 4100 4100 4100 1
277 20250314 145800 429413765 4090 4090 4090 4090 11
278 20250314 145700 429368775 4100 4090 4100 4090 21
279 20250314 145600 429282875 4090 4095 4095 4090 147
280 20250314 145500 428681160 4100 4100 4100 4100 10
281 20250314 145400 428640160 4100 4100 4100 4100 87
282 20250314 145300 428283460 4105 4105 4105 4105 94
283 20250314 145200 427897590 4120 4120 4120 4120 91
284 20250314 145100 427522670 4120 4105 4120 4105 72
285 20250314 145000 427226395 4115 4115 4115 4105 329
286 20250314 144900 425872570 4115 4115 4115 4105 5
287 20250314 144800 425852005 4125 4125 4125 4125 10
288 20250314 144700 425810755 4125 4125 4125 4125 1
289 20250314 144600 425806630 4125 4115 4125 4100 1001
290 20250314 144500 421700915 4125 4125 4125 4125 0
291 20250314 144400 421700915 4125 4120 4125 4120 100
292 20250314 144300 421288910 4115 4120 4120 4115 362
293 20250314 144200 419797490 4120 4115 4120 4115 444
294 20250314 144100 417970425 4115 4100 4115 4095 619
295 20250314 144000 415433820 4135 4135 4135 4135 0
296 20250314 143900 415433820 4135 4095 4135 4095 8961
297 20250314 143800 378517545 4100 4120 4120 4090 2042
298 20250314 143700 370125495 4120 4100 4140 4100 23260
299 20250314 143600 274439550 4100 4075 4100 4075 6275
300 20250314 143500 248771435 4080 4080 4080 4080 1
301 20250314 143400 248767355 4075 4075 4080 4075 536
302 20250314 143300 246583145 4080 4080 4080 4080 0
303 20250314 143200 246583145 4080 4080 4080 4080 0
304 20250314 143100 246583145 4080 4080 4080 4080 0
305 20250314 143000 246583145 4080 4080 4080 4080 0
306 20250314 142900 246583145 4080 4080 4080 4080 8
307 20250314 142800 246550505 4080 4080 4080 4080 0
308 20250314 142700 246550505 4080 4080 4080 4080 8
309 20250314 142600 246517865 4080 4080 4080 4080 0
310 20250314 142500 246517865 4080 4075 4080 4075 57
311 20250314 142400 246285585 4080 4080 4080 4080 0
312 20250314 142300 246285585 4080 4075 4080 4070 3127
313 20250314 142200 233556845 4080 4075 4080 4075 218
314 20250314 142100 232668490 4080 4080 4080 4080 73
315 20250314 142000 232370650 4080 4080 4080 4080 8
316 20250314 141900 232338010 4080 4080 4080 4080 0
317 20250314 141800 232338010 4080 4085 4085 4080 10
318 20250314 141700 232297190 4085 4085 4085 4085 0
319 20250314 141600 232297190 4085 4085 4085 4085 0
320 20250314 141500 232297190 4085 4085 4085 4085 1
321 20250314 141400 232293105 4075 4080 4080 4075 50
322 20250314 141300 232089300 4090 4090 4090 4090 0
323 20250314 141200 232089300 4090 4090 4090 4090 0
324 20250314 141100 232089300 4090 4080 4090 4080 6
325 20250314 141000 232064810 4090 4090 4090 4090 0
326 20250314 140900 232064810 4090 4090 4090 4090 0
327 20250314 140800 232064810 4090 4080 4090 4080 4
328 20250314 140700 232048480 4090 4090 4090 4090 0
329 20250314 140600 232048480 4090 4090 4090 4090 0
330 20250314 140500 232048480 4090 4090 4090 4090 0
331 20250314 140400 232048480 4090 4090 4090 4090 30
332 20250314 140300 231925780 4090 4090 4090 4090 0
333 20250314 140200 231925780 4090 4080 4090 4080 77
334 20250314 140100 231611610 4090 4090 4090 4090 0
335 20250314 140000 231611610 4090 4090 4090 4090 28
336 20250314 135900 231497090 4090 4090 4090 4090 0
337 20250314 135800 231497090 4090 4090 4090 4090 171
338 20250314 135700 230797700 4090 4090 4090 4090 0
339 20250314 135600 230797700 4090 4090 4090 4090 0
340 20250314 135500 230797700 4090 4090 4090 4090 0
341 20250314 135400 230797700 4090 4090 4090 4090 0
342 20250314 135300 230797700 4090 4080 4090 4080 51
343 20250314 135200 230589610 4090 4090 4090 4090 50
344 20250314 135100 230385110 4090 4090 4090 4090 184
345 20250314 135000 229632550 4090 4090 4090 4090 0
346 20250314 134900 229632550 4090 4090 4090 4090 0
347 20250314 134800 229632550 4090 4090 4090 4090 0
348 20250314 134700 229632550 4090 4090 4090 4090 0
349 20250314 134600 229632550 4090 4090 4090 4090 0
350 20250314 134500 229632550 4090 4090 4090 4090 0
351 20250314 134400 229632550 4090 4090 4090 4090 0
352 20250314 134300 229632550 4090 4090 4090 4090 2
353 20250314 134200 229624370 4090 4090 4095 4090 81
354 20250314 134100 229293075 4095 4095 4095 4095 1
355 20250314 134000 229288980 4095 4095 4095 4095 0
356 20250314 133900 229288980 4095 4085 4095 4085 1618
357 20250314 133800 222669005 4085 4085 4085 4085 0
358 20250314 133700 222669005 4085 4085 4090 4080 522
359 20250314 133600 220534550 4090 4090 4090 4090 0
360 20250314 133500 220534550 4090 4090 4090 4090 0
361 20250314 133400 220534550 4090 4090 4090 4090 0
362 20250314 133300 220534550 4090 4090 4090 4090 0
363 20250314 133200 220534550 4090 4090 4090 4090 0
364 20250314 133100 220534550 4090 4090 4090 4090 0
365 20250314 133000 220534550 4090 4090 4090 4090 0
366 20250314 132900 220534550 4090 4090 4090 4090 0
367 20250314 132800 220534550 4090 4090 4090 4090 1
368 20250314 132700 220530460 4090 4090 4090 4090 0
369 20250314 132600 220530460 4090 4090 4090 4090 0
370 20250314 132500 220530460 4090 4090 4090 4090 0
371 20250314 132400 220530460 4090 4090 4090 4090 0
372 20250314 132300 220530460 4090 4090 4090 4090 1
373 20250314 132200 220526370 4090 4090 4090 4090 0
374 20250314 132100 220526370 4090 4090 4090 4090 0
375 20250314 132000 220526370 4090 4090 4090 4090 0
376 20250314 131900 220526370 4090 4090 4090 4090 0
377 20250314 131800 220526370 4090 4090 4090 4090 0
378 20250314 131700 220526370 4090 4090 4090 4090 0
379 20250314 131600 220526370 4090 4090 4090 4090 0
380 20250314 131500 220526370 4090 4080 4090 4080 499
381 20250314 131400 218490440 4085 4075 4085 4070 227
382 20250314 131300 217566180 4085 4085 4085 4085 0
383 20250314 131200 217566180 4085 4085 4085 4085 0
384 20250314 131100 217566180 4085 4085 4085 4085 1
385 20250314 131000 217562095 4090 4090 4090 4090 0
386 20250314 130900 217562095 4090 4080 4090 4075 480
387 20250314 130800 215605990 4090 4090 4090 4090 0
388 20250314 130700 215605990 4090 4090 4090 4090 3
389 20250314 130600 215593720 4090 4085 4090 4085 479
390 20250314 130500 213635110 4090 4090 4090 4090 0
391 20250314 130400 213635110 4090 4090 4090 4090 0
392 20250314 130300 213635110 4090 4090 4090 4090 0
393 20250314 130200 213635110 4090 4090 4090 4090 0
394 20250314 130100 213635110 4090 4090 4090 4090 0
395 20250314 130000 213635110 4090 4090 4090 4090 0
396 20250314 125900 213635110 4090 4090 4090 4090 0
397 20250314 125800 213635110 4090 4090 4090 4090 5
398 20250314 125700 213614660 4090 4090 4090 4090 0
399 20250314 125600 213614660 4090 4090 4090 4090 0
400 20250314 125500 213614660 4090 4080 4090 4080 587
401 20250314 125400 211216525 4080 4077 4080 4077 2314
402 20250314 125300 201775555 4080 4080 4080 4080 0
403 20250314 125200 201775555 4080 4080 4080 4080 0
404 20250314 125100 201775555 4080 4080 4080 4080 65
405 20250314 125000 201510355 4075 4075 4075 4075 56
406 20250314 124900 201282155 4080 4080 4080 4080 0
407 20250314 124800 201282155 4080 4080 4080 4080 2
408 20250314 124700 201273995 4075 4080 4080 4075 782
409 20250314 124600 198087330 4085 4085 4085 4085 0
410 20250314 124500 198087330 4085 4085 4085 4085 0
411 20250314 124400 198087330 4085 4085 4085 4085 0
412 20250314 124300 198087330 4085 4085 4085 4085 1
413 20250314 124200 198083245 4085 4085 4085 4085 0
414 20250314 124100 198083245 4085 4085 4085 4085 52
415 20250314 124000 197870825 4085 4085 4085 4085 0
416 20250314 123900 197870825 4085 4085 4085 4085 0
417 20250314 123800 197870825 4085 4085 4085 4085 1
418 20250314 123700 197866740 4080 4080 4080 4080 0
419 20250314 123600 197866740 4080 4080 4080 4080 17
420 20250314 123500 197797380 4080 4080 4080 4080 0
421 20250314 123400 197797380 4080 4080 4080 4080 1
422 20250314 123300 197793300 4080 4080 4080 4080 0
423 20250314 123200 197793300 4080 4080 4080 4080 32
424 20250314 123100 197662740 4085 4085 4085 4085 0
425 20250314 123000 197662740 4085 4085 4085 4085 0
426 20250314 122900 197662740 4085 4085 4085 4085 0
427 20250314 122800 197662740 4085 4085 4085 4085 0
428 20250314 122700 197662740 4085 4085 4085 4085 0
429 20250314 122600 197662740 4085 4085 4085 4085 0
430 20250314 122500 197662740 4085 4075 4085 4070 1032
431 20250314 122400 193460920 4085 4085 4085 4085 0
432 20250314 122300 193460920 4085 4085 4085 4085 213
433 20250314 122200 192590815 4085 4085 4085 4085 0
434 20250314 122100 192590815 4085 4085 4085 4085 0
435 20250314 122000 192590815 4085 4075 4085 4075 212
436 20250314 121900 191726900 4085 4085 4085 4085 0
437 20250314 121800 191726900 4085 4085 4085 4085 1
438 20250314 121700 191722815 4075 4075 4075 4075 0
439 20250314 121600 191722815 4075 4075 4075 4075 1
440 20250314 121500 191718740 4085 4080 4085 4080 3
441 20250314 121400 191706495 4085 4070 4085 4070 58
442 20250314 121300 191470420 4070 4075 4075 4070 200
443 20250314 121200 190656355 4085 4085 4085 4085 0
444 20250314 121100 190656355 4085 4085 4085 4085 0
445 20250314 121000 190656355 4085 4085 4085 4085 0
446 20250314 120900 190656355 4085 4085 4085 4085 0
447 20250314 120800 190656355 4085 4085 4085 4085 0
448 20250314 120700 190656355 4085 4085 4085 4085 0
449 20250314 120600 190656355 4085 4085 4085 4085 30
450 20250314 120500 190533805 4085 4085 4085 4085 0
451 20250314 120400 190533805 4085 4085 4085 4085 6
452 20250314 120300 190509295 4085 4085 4085 4085 0
453 20250314 120200 190509295 4085 4085 4085 4085 0
454 20250314 120100 190509295 4085 4085 4085 4085 0
455 20250314 120000 190509295 4085 4070 4085 4070 501
456 20250314 115900 188470210 4070 4070 4070 4070 0
457 20250314 115800 188470210 4070 4075 4075 4070 100
458 20250314 115700 188063015 4070 4070 4070 4070 0
459 20250314 115600 188063015 4070 4070 4070 4070 0
460 20250314 115500 188063015 4070 4070 4070 4070 1
461 20250314 115400 188058945 4075 4075 4075 4075 258
462 20250314 115300 187007595 4080 4080 4080 4080 0
463 20250314 115200 187007595 4080 4080 4080 4080 0
464 20250314 115100 187007595 4080 4085 4085 4080 101
465 20250314 115000 186595510 4085 4085 4085 4085 10
466 20250314 114900 186554660 4090 4090 4090 4090 0
467 20250314 114800 186554660 4090 4090 4090 4090 439
468 20250314 114700 184759150 4090 4085 4090 4085 467
469 20250314 114600 182851450 4070 4075 4075 4070 4000
470 20250314 114500 166570785 4085 4080 4085 4080 19
471 20250314 114400 166493255 4080 4080 4080 4080 20
472 20250314 114300 166411655 4080 4080 4080 4080 0
473 20250314 114200 166411655 4080 4080 4080 4080 0
474 20250314 114100 166411655 4080 4080 4080 4080 0
475 20250314 114000 166411655 4080 4080 4080 4080 1
476 20250314 113900 166407575 4070 4070 4070 4070 1
477 20250314 113800 166403505 4060 4065 4065 4060 2028
478 20250314 113700 158169650 4070 4070 4070 4070 0
479 20250314 113600 158169650 4070 4070 4070 4070 0
480 20250314 113500 158169650 4070 4070 4070 4070 0
481 20250314 113400 158169650 4070 4070 4070 4070 0
482 20250314 113300 158169650 4070 4070 4070 4070 0
483 20250314 113200 158169650 4070 4070 4070 4070 11
484 20250314 113100 158124880 4070 4070 4070 4070 0
485 20250314 113000 158124880 4070 4065 4070 4065 1040
486 20250314 112900 153897275 4070 4070 4070 4065 1987
487 20250314 112800 145820045 4070 4070 4070 4070 0
488 20250314 112700 145820045 4070 4075 4075 4070 1018
489 20250314 112600 141676715 4090 4090 4090 4090 0
490 20250314 112500 141676715 4090 4090 4090 4090 30
491 20250314 112400 141554015 4090 4090 4090 4090 0
492 20250314 112300 141554015 4090 4090 4090 4090 1
493 20250314 112200 141549925 4090 4090 4090 4090 0
494 20250314 112100 141549925 4090 4090 4090 4090 0
495 20250314 112000 141549925 4090 4090 4090 4090 0
496 20250314 111900 141549925 4090 4090 4090 4090 1
497 20250314 111800 141545835 4085 4085 4085 4085 200
498 20250314 111700 140728835 4085 4085 4085 4085 1
499 20250314 111600 140724750 4080 4080 4080 4080 600
500 20250314 111500 138276750 4080 4080 4080 4080 0
501 20250314 111400 138276750 4080 4080 4080 4080 45
502 20250314 111300 138093150 4070 4065 4070 4065 30
503 20250314 111200 137971105 4065 4065 4065 4065 33
504 20250314 111100 137836960 4070 4070 4070 4070 104
505 20250314 111000 137413680 4080 4070 4080 4065 613
506 20250314 110900 134921800 4080 4080 4080 4080 0
507 20250314 110800 134921800 4080 4080 4080 4080 0
508 20250314 110700 134921800 4080 4075 4080 4075 2
509 20250314 110600 134913645 4070 4075 4075 4070 358
510 20250314 110500 133456570 4085 4085 4085 4085 0
511 20250314 110400 133456570 4085 4085 4085 4085 0
512 20250314 110300 133456570 4085 4075 4085 4070 51
513 20250314 110200 133248935 4085 4085 4085 4085 29
514 20250314 110100 133130470 4085 4085 4085 4085 0
515 20250314 110000 133130470 4085 4085 4085 4085 0
516 20250314 105900 133130470 4085 4085 4085 4085 0
517 20250314 105800 133130470 4085 4085 4085 4085 0
518 20250314 105700 133130470 4085 4080 4085 4075 105
519 20250314 105600 132702575 4090 4090 4090 4090 0
520 20250314 105500 132702575 4090 4090 4090 4090 0
521 20250314 105400 132702575 4090 4090 4090 4090 0
522 20250314 105300 132702575 4090 4090 4090 4090 0
523 20250314 105200 132702575 4090 4090 4090 4090 0
524 20250314 105100 132702575 4090 4090 4090 4090 0
525 20250314 105000 132702575 4090 4090 4090 4090 1
526 20250314 104900 132698485 4090 4090 4090 4090 4
527 20250314 104800 132682125 4090 4090 4090 4090 0
528 20250314 104700 132682125 4090 4090 4090 4090 3
529 20250314 104600 132669855 4090 4090 4090 4090 0
530 20250314 104500 132669855 4090 4090 4090 4080 6
531 20250314 104400 132645355 4075 4080 4090 4075 557
532 20250314 104300 130373190 4080 4080 4080 4080 8
533 20250314 104200 130340550 4080 4080 4080 4080 678
534 20250314 104100 127574310 4080 4080 4080 4080 727
535 20250314 104000 124608150 4085 4085 4085 4085 12
536 20250314 103900 124559130 4095 4095 4095 4095 0
537 20250314 103800 124559130 4095 4095 4095 4080 2511
538 20250314 103700 114306785 4100 4100 4100 4100 0
539 20250314 103600 114306785 4100 4095 4100 4095 60
540 20250314 103500 114061080 4100 4095 4100 4095 22
541 20250314 103400 113970985 4100 4095 4100 4095 201
542 20250314 103300 113147885 4100 4095 4100 4095 21
543 20250314 103200 113061885 4100 4095 4100 4090 701
544 20250314 103100 110193285 4095 4092 4095 4092 120
545 20250314 103000 109701942 4092 4092 4092 4092 1
546 20250314 102900 109697850 4095 4100 4100 4095 343
547 20250314 102800 108293050 4095 4100 4100 4095 305
548 20250314 102700 107044065 4095 4100 4100 4095 61
549 20250314 102600 106794215 4100 4090 4100 4090 54
550 20250314 102500 106573180 4090 4095 4095 4090 26
551 20250314 102400 106466760 4095 4095 4100 4095 483
552 20250314 102300 104486500 4095 4095 4100 4095 87
553 20250314 102200 104130230 4095 4095 4095 4095 25
554 20250314 102100 104027855 4095 4095 4095 4095 16
555 20250314 102000 103962335 4095 4095 4095 4090 976
556 20250314 101900 99970315 4100 4090 4100 4090 1110
557 20250314 101800 95420315 4100 4095 4100 4095 6
558 20250314 101700 95395725 4100 4100 4100 4100 0
559 20250314 101600 95395725 4100 4085 4100 4085 11
560 20250314 101500 95350775 4090 4100 4100 4090 22
561 20250314 101400 95260775 4090 4090 4090 4090 1
562 20250314 101300 95256685 4100 4100 4100 4100 52
563 20250314 101200 95043485 4100 4100 4100 4100 0
564 20250314 101100 95043485 4100 4100 4100 4100 0
565 20250314 101000 95043485 4100 4100 4100 4100 37
566 20250314 100900 94891785 4100 4100 4100 4100 0
567 20250314 100800 94891785 4100 4100 4100 4100 0
568 20250314 100700 94891785 4100 4080 4100 4080 4666
569 20250314 100600 75848970 4085 4080 4085 4080 61
570 20250314 100500 75600085 4085 4085 4085 4085 0
571 20250314 100400 75600085 4085 4085 4085 4080 18
572 20250314 100300 75526590 4085 4085 4085 4085 0
573 20250314 100200 75526590 4085 4085 4085 4085 8
574 20250314 100100 75493910 4085 4085 4085 4085 2
575 20250314 100000 75485740 4085 4075 4085 4075 54
576 20250314 095900 75265680 4085 4085 4085 4080 3
577 20250314 095800 75253430 4075 4085 4085 4075 301
578 20250314 095700 74026845 4080 4080 4085 4080 18
579 20250314 095600 73953395 4100 4100 4100 4100 0
580 20250314 095500 73953395 4100 4100 4100 4100 1
581 20250314 095400 73949295 4085 4100 4100 4085 26
582 20250314 095300 73842725 4100 4100 4100 4100 0
583 20250314 095200 73842725 4100 4100 4100 4100 0
584 20250314 095100 73842725 4100 4100 4100 4100 1
585 20250314 095000 73838625 4070 4080 4080 4070 300
586 20250314 094900 72617605 4100 4100 4100 4100 0
587 20250314 094800 72617605 4100 4100 4100 4100 0
588 20250314 094700 72617605 4100 4100 4100 4100 3
589 20250314 094600 72605305 4100 4095 4100 4095 2
590 20250314 094500 72597110 4100 4090 4100 4090 1129
591 20250314 094400 67971455 4085 4090 4095 4085 564
592 20250314 094300 65667500 4085 4080 4085 4080 744
593 20250314 094200 62629095 4060 4060 4060 4060 0
594 20250314 094100 62629095 4060 4075 4075 4060 153
595 20250314 094000 62006910 4085 4085 4085 4085 2
596 20250314 093900 61998740 4085 4085 4085 4085 19
597 20250314 093800 61921125 4085 4085 4085 4085 0
598 20250314 093700 61921125 4085 4085 4085 4085 0
599 20250314 093600 61921125 4085 4085 4085 4085 0
600 20250314 093500 61921125 4085 4085 4085 4085 0
601 20250314 093400 61921125 4085 4085 4085 4085 0
602 20250314 093300 61921125 4085 4085 4085 4085 0
603 20250314 093200 61921125 4085 4085 4085 4085 0
604 20250314 093100 61921125 4085 4085 4085 4080 51
605 20250314 093000 61713035 4080 4080 4080 4080 115
606 20250314 092900 61243835 4085 4085 4085 4085 0
607 20250314 092800 61243835 4085 4085 4085 4085 100
608 20250314 092700 60835335 4085 4085 4085 4085 0
609 20250314 092600 60835335 4085 4085 4085 4085 0
610 20250314 092500 60835335 4085 4085 4085 4085 0
611 20250314 092400 60835335 4085 4085 4085 4085 0
612 20250314 092300 60835335 4085 4085 4085 4085 0
613 20250314 092200 60835335 4085 4085 4085 4085 0
614 20250314 092100 60835335 4085 4085 4085 4085 0
615 20250314 092000 60835335 4085 4085 4085 4085 0
616 20250314 091900 60835335 4085 4085 4085 4085 0
617 20250314 091800 60835335 4085 4085 4085 4085 0
618 20250314 091700 60835335 4085 4085 4085 4085 0
619 20250314 091600 60835335 4085 4085 4085 4085 0
620 20250314 091500 60835335 4085 4065 4085 4050 671
621 20250314 091400 58113045 4090 4090 4090 4090 0
622 20250314 091300 58113045 4090 4070 4090 4070 48
623 20250314 091200 57917660 4070 4075 4080 4050 2019
624 20250314 091100 49725245 4090 4080 4090 4080 5
625 20250314 091000 49704835 4080 4085 4085 4080 713
626 20250314 090900 46794760 4100 4100 4100 4100 3
627 20250314 090800 46782460 4100 4100 4100 4100 0
628 20250314 090700 46782460 4100 4100 4100 4100 235
629 20250314 090600 45818960 4100 4095 4100 4075 264
630 20250314 090500 44741595 4095 4095 4095 4095 20
631 20250314 090400 44659695 4120 4120 4120 4120 128
632 20250314 090300 44132335 4120 4135 4140 4120 694
633 20250314 090200 41267485 4130 4085 4150 4085 8785
634 20250314 090100 4934485 4085 4080 4085 4080 309
635 20250314 090000 3672970 4085 4070 4090 4070 901