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

638
052260/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193600,219756610,4610,4610,4610,4610,952
20250314,193500,219756610,4610,4610,4610,4610,0
20250314,193400,219756610,4610,4610,4610,4610,0
20250314,193300,219756610,4610,4610,4610,4610,0
20250314,193200,219756610,4610,4610,4610,4610,0
20250314,193100,219756610,4610,4610,4610,4610,0
20250314,193000,219756610,4610,4610,4610,4610,0
20250314,192900,219756610,4610,4610,4610,4610,0
20250314,192800,219756610,4610,4610,4610,4610,0
20250314,192700,219756610,4610,4610,4610,4610,0
20250314,192600,219756610,4610,4610,4610,4610,0
20250314,192500,219756610,4610,4610,4610,4610,0
20250314,192400,219756610,4610,4610,4610,4610,0
20250314,192300,219756610,4610,4610,4610,4610,0
20250314,192200,219756610,4610,4610,4610,4610,0
20250314,192100,219756610,4610,4610,4610,4610,0
20250314,192000,219756610,4610,4610,4610,4610,0
20250314,191900,219756610,4610,4610,4610,4610,0
20250314,191800,219756610,4610,4610,4610,4610,0
20250314,191700,219756610,4610,4610,4610,4610,0
20250314,191600,219756610,4610,4610,4610,4610,0
20250314,191500,219756610,4610,4610,4610,4610,0
20250314,191400,219756610,4610,4610,4610,4610,0
20250314,191300,219756610,4610,4610,4610,4610,0
20250314,191200,219756610,4610,4610,4610,4610,0
20250314,191100,219756610,4610,4610,4610,4610,0
20250314,191000,219756610,4610,4610,4610,4610,0
20250314,190900,219756610,4610,4610,4610,4610,0
20250314,190800,219756610,4610,4610,4610,4610,0
20250314,190700,219756610,4610,4610,4610,4610,0
20250314,190600,219756610,4610,4610,4610,4610,952
20250314,190500,219756610,4610,4610,4610,4610,0
20250314,190400,219756610,4610,4610,4610,4610,0
20250314,190300,219756610,4610,4610,4610,4610,0
20250314,190200,219756610,4610,4610,4610,4610,0
20250314,190100,219756610,4610,4610,4610,4610,0
20250314,190000,219756610,4610,4610,4610,4610,0
20250314,185900,219756610,4610,4610,4610,4610,0
20250314,185800,219756610,4610,4610,4610,4610,0
20250314,185700,219756610,4610,4610,4610,4610,0
20250314,185600,219756610,4610,4610,4610,4610,0
20250314,185500,219756610,4610,4610,4610,4610,0
20250314,185400,219756610,4610,4610,4610,4610,0
20250314,185300,219756610,4610,4610,4610,4610,0
20250314,185200,219756610,4610,4610,4610,4610,0
20250314,185100,219756610,4610,4610,4610,4610,0
20250314,185000,219756610,4610,4610,4610,4610,0
20250314,184900,219756610,4610,4610,4610,4610,0
20250314,184800,219756610,4610,4610,4610,4610,0
20250314,184700,219756610,4610,4610,4610,4610,0
20250314,184600,219756610,4610,4610,4610,4610,0
20250314,184500,219756610,4610,4610,4610,4610,0
20250314,184400,219756610,4610,4610,4610,4610,0
20250314,184300,219756610,4610,4610,4610,4610,0
20250314,184200,219756610,4610,4610,4610,4610,0
20250314,184100,219756610,4610,4610,4610,4610,0
20250314,184000,219756610,4610,4610,4610,4610,0
20250314,183900,219756610,4610,4610,4610,4610,0
20250314,183800,219756610,4610,4610,4610,4610,0
20250314,183700,219756610,4610,4610,4610,4610,0
20250314,183600,219756610,4610,4610,4610,4610,952
20250314,183500,219756610,4610,4610,4610,4610,0
20250314,183400,219756610,4610,4610,4610,4610,0
20250314,183300,219756610,4610,4610,4610,4610,0
20250314,183200,219756610,4610,4610,4610,4610,0
20250314,183100,219756610,4610,4610,4610,4610,0
20250314,183000,219756610,4610,4610,4610,4610,0
20250314,182900,219756610,4610,4610,4610,4610,0
20250314,182800,219756610,4610,4610,4610,4610,0
20250314,182700,219756610,4610,4610,4610,4610,0
20250314,182600,219756610,4610,4610,4610,4610,0
20250314,182500,219756610,4610,4610,4610,4610,0
20250314,182400,219756610,4610,4610,4610,4610,0
20250314,182300,219756610,4610,4610,4610,4610,0
20250314,182200,219756610,4610,4610,4610,4610,0
20250314,182100,219756610,4610,4610,4610,4610,0
20250314,182000,219756610,4610,4610,4610,4610,0
20250314,181900,219756610,4610,4610,4610,4610,0
20250314,181800,219756610,4610,4610,4610,4610,0
20250314,181700,219756610,4610,4610,4610,4610,0
20250314,181600,219756610,4610,4610,4610,4610,0
20250314,181500,219756610,4610,4610,4610,4610,0
20250314,181400,219756610,4610,4610,4610,4610,0
20250314,181300,219756610,4610,4610,4610,4610,0
20250314,181200,219756610,4610,4610,4610,4610,0
20250314,181100,219756610,4610,4610,4610,4610,0
20250314,181000,219756610,4610,4610,4610,4610,0
20250314,180900,219756610,4610,4610,4610,4610,0
20250314,180800,219756610,4610,4610,4610,4610,0
20250314,180700,219756610,4610,4610,4610,4610,0
20250314,180600,219756610,4610,4610,4610,4610,952
20250314,180500,219756610,4610,4610,4610,4610,0
20250314,180400,219756610,4610,4610,4610,4610,0
20250314,180300,219756610,4610,4610,4610,4610,0
20250314,180200,219756610,4610,4610,4610,4610,0
20250314,180100,219756610,4610,4610,4610,4610,0
20250314,180000,219756610,4610,4610,4610,4610,0
20250314,175900,219756610,4610,4610,4610,4610,0
20250314,175800,219756610,4610,4610,4610,4610,0
20250314,175700,219756610,4610,4610,4610,4610,0
20250314,175600,219756610,4610,4610,4610,4610,0
20250314,175500,219756610,4610,4610,4610,4610,0
20250314,175400,219756610,4610,4610,4610,4610,0
20250314,175300,219756610,4610,4610,4610,4610,0
20250314,175200,219756610,4610,4610,4610,4610,0
20250314,175100,219756610,4610,4610,4610,4610,0
20250314,175000,219756610,4610,4610,4610,4610,0
20250314,174900,219756610,4610,4610,4610,4610,0
20250314,174800,219756610,4610,4610,4610,4610,0
20250314,174700,219756610,4610,4610,4610,4610,0
20250314,174600,219756610,4610,4610,4610,4610,0
20250314,174500,219756610,4610,4610,4610,4610,0
20250314,174400,219756610,4610,4610,4610,4610,0
20250314,174300,219756610,4610,4610,4610,4610,0
20250314,174200,219756610,4610,4610,4610,4610,0
20250314,174100,219756610,4610,4610,4610,4610,0
20250314,174000,219756610,4610,4610,4610,4610,0
20250314,173900,219756610,4610,4610,4610,4610,0
20250314,173800,219756610,4610,4610,4610,4610,0
20250314,173700,219756610,4610,4610,4610,4610,0
20250314,173600,219756610,4610,4610,4610,4610,952
20250314,173500,219756610,4610,4610,4610,4610,0
20250314,173400,219756610,4610,4610,4610,4610,0
20250314,173300,219756610,4610,4610,4610,4610,0
20250314,173200,219756610,4610,4610,4610,4610,0
20250314,173100,219756610,4610,4610,4610,4610,0
20250314,173000,219756610,4610,4610,4610,4610,0
20250314,172900,219756610,4610,4610,4610,4610,0
20250314,172800,219756610,4610,4610,4610,4610,0
20250314,172700,219756610,4610,4610,4610,4610,0
20250314,172600,219756610,4610,4610,4610,4610,0
20250314,172500,219756610,4610,4610,4610,4610,0
20250314,172400,219756610,4610,4610,4610,4610,0
20250314,172300,219756610,4610,4610,4610,4610,0
20250314,172200,219756610,4610,4610,4610,4610,0
20250314,172100,219756610,4610,4610,4610,4610,0
20250314,172000,219756610,4610,4610,4610,4610,0
20250314,171900,219756610,4610,4610,4610,4610,0
20250314,171800,219756610,4610,4610,4610,4610,0
20250314,171700,219756610,4610,4610,4610,4610,0
20250314,171600,219756610,4610,4610,4610,4610,0
20250314,171500,219756610,4610,4610,4610,4610,0
20250314,171400,219756610,4610,4610,4610,4610,0
20250314,171300,219756610,4610,4610,4610,4610,0
20250314,171200,219756610,4610,4610,4610,4610,0
20250314,171100,219756610,4610,4610,4610,4610,0
20250314,171000,219756610,4610,4610,4610,4610,0
20250314,170900,219756610,4610,4610,4610,4610,0
20250314,170800,219756610,4610,4610,4610,4610,0
20250314,170700,219756610,4610,4610,4610,4610,0
20250314,170600,219756610,4610,4610,4610,4610,952
20250314,170500,219756610,4610,4610,4610,4610,0
20250314,170400,219756610,4610,4610,4610,4610,0
20250314,170300,219756610,4610,4610,4610,4610,0
20250314,170200,219756610,4610,4610,4610,4610,0
20250314,170100,219756610,4610,4610,4610,4610,0
20250314,170000,219756610,4610,4610,4610,4610,0
20250314,165900,219756610,4610,4610,4610,4610,0
20250314,165800,219756610,4610,4610,4610,4610,0
20250314,165700,219756610,4610,4610,4610,4610,0
20250314,165600,219756610,4610,4610,4610,4610,0
20250314,165500,219756610,4610,4610,4610,4610,0
20250314,165400,219756610,4610,4610,4610,4610,0
20250314,165300,219756610,4610,4610,4610,4610,0
20250314,165200,219756610,4610,4610,4610,4610,0
20250314,165100,219756610,4610,4610,4610,4610,0
20250314,165000,219756610,4610,4610,4610,4610,0
20250314,164900,219756610,4610,4610,4610,4610,0
20250314,164800,219756610,4610,4610,4610,4610,0
20250314,164700,219756610,4610,4610,4610,4610,0
20250314,164600,219756610,4610,4610,4610,4610,0
20250314,164500,219756610,4610,4610,4610,4610,0
20250314,164400,219756610,4610,4610,4610,4610,0
20250314,164300,219756610,4610,4610,4610,4610,0
20250314,164200,219756610,4610,4610,4610,4610,0
20250314,164100,219756610,4610,4610,4610,4610,0
20250314,164000,219756610,4610,4610,4610,4610,0
20250314,163900,219756610,4610,4610,4610,4610,0
20250314,163800,219756610,4610,4610,4610,4610,0
20250314,163700,219756610,4610,4610,4610,4610,0
20250314,163600,219756610,4610,4610,4610,4610,952
20250314,163500,219756610,4610,4610,4610,4610,0
20250314,163400,219756610,4610,4610,4610,4610,0
20250314,163300,219756610,4610,4610,4610,4610,0
20250314,163200,219756610,4610,4610,4610,4610,0
20250314,163100,219756610,4610,4610,4610,4610,0
20250314,163000,219756610,4610,4610,4610,4610,0
20250314,162900,219756610,4610,4610,4610,4610,0
20250314,162800,219756610,4610,4610,4610,4610,0
20250314,162700,219756610,4610,4610,4610,4610,0
20250314,162600,219756610,4610,4610,4610,4610,0
20250314,162500,219756610,4610,4610,4610,4610,0
20250314,162400,219756610,4610,4610,4610,4610,0
20250314,162300,219756610,4610,4610,4610,4610,0
20250314,162200,219756610,4610,4610,4610,4610,0
20250314,162100,219756610,4610,4610,4610,4610,0
20250314,162000,219756610,4610,4610,4610,4610,0
20250314,161900,219756610,4610,4610,4610,4610,0
20250314,161800,219756610,4610,4610,4610,4610,0
20250314,161700,219756610,4610,4610,4610,4610,0
20250314,161600,219756610,4610,4610,4610,4610,0
20250314,161500,219756610,4610,4610,4610,4610,0
20250314,161400,219756610,4610,4610,4610,4610,0
20250314,161300,219756610,4610,4610,4610,4610,0
20250314,161200,219756610,4610,4610,4610,4610,0
20250314,161100,219756610,4610,4610,4610,4610,0
20250314,161000,219756610,4610,4610,4610,4610,0
20250314,160900,219756610,4610,4610,4610,4610,0
20250314,160800,219756610,4610,4610,4610,4610,0
20250314,160700,219756610,4610,4610,4610,4610,0
20250314,160600,219756610,4610,4610,4610,4610,952
20250314,160500,219756610,4610,4610,4610,4610,0
20250314,160400,219756610,4610,4610,4610,4610,0
20250314,160300,219756610,4610,4610,4610,4610,0
20250314,160200,219756610,4610,4610,4610,4610,0
20250314,160100,219756610,4610,4610,4610,4610,0
20250314,160000,219756610,4610,4610,4610,4610,0
20250314,155900,219756610,4610,4610,4610,4610,0
20250314,155800,219756610,4610,4610,4610,4610,0
20250314,155700,219756610,4610,4610,4610,4610,0
20250314,155600,219756610,4610,4610,4610,4610,0
20250314,155500,219756610,4610,4610,4610,4610,0
20250314,155400,219756610,4610,4610,4610,4610,0
20250314,155300,219756610,4610,4610,4610,4610,0
20250314,155200,219756610,4610,4610,4610,4610,0
20250314,155100,219756610,4610,4610,4610,4610,0
20250314,155000,219756610,4610,4610,4610,4610,0
20250314,154900,219756610,4610,4610,4610,4610,0
20250314,154800,219756610,4610,4610,4610,4610,0
20250314,154700,219756610,4610,4610,4610,4610,0
20250314,154600,219756610,4610,4610,4610,4610,0
20250314,154500,219756610,4610,4610,4610,4610,0
20250314,154400,219756610,4610,4610,4610,4610,0
20250314,154300,219756610,4610,4610,4610,4610,0
20250314,154200,219756610,4610,4610,4610,4610,0
20250314,154100,219756610,4610,4610,4610,4610,0
20250314,154000,219756610,4610,4610,4610,4610,0
20250314,153900,219756610,4610,4610,4610,4610,0
20250314,153800,219756610,4610,4610,4610,4610,0
20250314,153700,219756610,4610,4610,4610,4610,0
20250314,153600,219756610,4610,4610,4610,4610,952
20250314,153500,219756610,4610,4610,4610,4610,0
20250314,153400,219756610,4610,4610,4610,4610,0
20250314,153300,219756610,4610,4610,4610,4610,0
20250314,153200,219756610,4610,4610,4610,4610,0
20250314,153100,219756610,4610,4610,4610,4610,0
20250314,153000,219756610,4610,4610,4610,4610,952
20250314,152900,215367890,4615,4615,4615,4615,0
20250314,152800,215367890,4615,4615,4615,4615,0
20250314,152700,215367890,4615,4615,4615,4615,0
20250314,152600,215367890,4615,4615,4615,4615,0
20250314,152500,215367890,4615,4615,4615,4615,0
20250314,152400,215367890,4615,4615,4615,4615,0
20250314,152300,215367890,4615,4615,4615,4615,0
20250314,152200,215367890,4615,4615,4615,4615,0
20250314,152100,215367890,4615,4615,4615,4615,0
20250314,152000,215367890,4615,4615,4615,4615,0
20250314,151900,215367890,4615,4615,4615,4615,1
20250314,151800,215363275,4615,4615,4615,4615,0
20250314,151700,215363275,4615,4615,4615,4615,103
20250314,151600,214887930,4620,4620,4620,4620,0
20250314,151500,214887930,4620,4620,4620,4620,0
20250314,151400,214887930,4620,4620,4620,4620,0
20250314,151300,214887930,4620,4620,4620,4620,0
20250314,151200,214887930,4620,4620,4620,4620,0
20250314,151100,214887930,4620,4620,4620,4620,1
20250314,151000,214883310,4620,4620,4620,4620,1
20250314,150900,214878690,4615,4615,4615,4615,0
20250314,150800,214878690,4615,4615,4615,4615,10
20250314,150700,214832540,4615,4615,4615,4615,0
20250314,150600,214832540,4615,4615,4615,4615,0
20250314,150500,214832540,4615,4615,4615,4615,3
20250314,150400,214818695,4615,4615,4615,4615,0
20250314,150300,214818695,4615,4615,4615,4615,0
20250314,150200,214818695,4615,4615,4615,4615,0
20250314,150100,214818695,4615,4615,4615,4615,0
20250314,150000,214818695,4615,4615,4615,4615,23
20250314,145900,214712550,4620,4620,4620,4620,0
20250314,145800,214712550,4620,4620,4620,4620,0
20250314,145700,214712550,4620,4620,4620,4620,0
20250314,145600,214712550,4620,4620,4620,4620,291
20250314,145500,213368130,4615,4615,4615,4615,0
20250314,145400,213368130,4615,4615,4615,4615,52
20250314,145300,213128150,4615,4615,4615,4615,100
20250314,145200,212666650,4615,4615,4615,4615,25
20250314,145100,212551275,4620,4620,4620,4620,130
20250314,145000,211950675,4620,4620,4620,4620,703
20250314,144900,208702815,4620,4620,4620,4620,0
20250314,144800,208702815,4620,4620,4620,4620,3
20250314,144700,208688955,4615,4615,4615,4615,100
20250314,144600,208227455,4615,4615,4615,4615,0
20250314,144500,208227455,4615,4615,4615,4615,0
20250314,144400,208227455,4615,4620,4620,4610,520
20250314,144300,205827650,4620,4620,4620,4620,6
20250314,144200,205799930,4615,4615,4615,4615,0
20250314,144100,205799930,4615,4615,4615,4615,0
20250314,144000,205799930,4615,4615,4615,4615,618
20250314,143900,202947860,4615,4615,4615,4615,0
20250314,143800,202947860,4615,4615,4615,4615,0
20250314,143700,202947860,4615,4615,4615,4615,0
20250314,143600,202947860,4615,4615,4615,4615,0
20250314,143500,202947860,4615,4610,4615,4610,32
20250314,143400,202800310,4605,4605,4605,4605,0
20250314,143300,202800310,4605,4605,4605,4605,0
20250314,143200,202800310,4605,4605,4605,4605,500
20250314,143100,200497810,4605,4605,4605,4605,1000
20250314,143000,195892810,4610,4610,4610,4610,201
20250314,142900,194966200,4615,4615,4615,4615,2
20250314,142800,194956970,4605,4605,4605,4605,0
20250314,142700,194956970,4605,4605,4605,4605,0
20250314,142600,194956970,4605,4605,4605,4605,0
20250314,142500,194956970,4605,4610,4610,4605,500
20250314,142400,192653905,4610,4610,4610,4610,11
20250314,142300,192603195,4610,4610,4610,4610,1
20250314,142200,192598585,4610,4615,4615,4610,91
20250314,142100,192179025,4615,4615,4615,4615,0
20250314,142000,192179025,4615,4615,4615,4615,0
20250314,141900,192179025,4615,4610,4615,4610,539
20250314,141800,189691735,4610,4610,4610,4610,28
20250314,141700,189562655,4610,4610,4610,4610,50
20250314,141600,189332155,4615,4615,4615,4615,0
20250314,141500,189332155,4615,4615,4615,4615,0
20250314,141400,189332155,4615,4615,4615,4615,0
20250314,141300,189332155,4615,4615,4615,4615,0
20250314,141200,189332155,4615,4615,4615,4615,0
20250314,141100,189332155,4615,4615,4615,4615,564
20250314,141000,186729295,4615,4615,4615,4615,0
20250314,140900,186729295,4615,4615,4615,4615,51
20250314,140800,186493930,4605,4605,4605,4605,0
20250314,140700,186493930,4605,4605,4605,4605,0
20250314,140600,186493930,4605,4605,4605,4605,0
20250314,140500,186493930,4605,4605,4605,4605,0
20250314,140400,186493930,4605,4605,4605,4605,0
20250314,140300,186493930,4605,4605,4605,4605,0
20250314,140200,186493930,4605,4605,4605,4605,0
20250314,140100,186493930,4605,4605,4605,4605,0
20250314,140000,186493930,4605,4605,4605,4605,0
20250314,135900,186493930,4605,4605,4605,4605,0
20250314,135800,186493930,4605,4605,4605,4605,0
20250314,135700,186493930,4605,4605,4605,4605,0
20250314,135600,186493930,4605,4605,4605,4605,0
20250314,135500,186493930,4605,4605,4605,4605,0
20250314,135400,186493930,4605,4605,4605,4605,0
20250314,135300,186493930,4605,4605,4605,4605,0
20250314,135200,186493930,4605,4605,4605,4605,0
20250314,135100,186493930,4605,4605,4605,4605,0
20250314,135000,186493930,4605,4605,4605,4605,0
20250314,134900,186493930,4605,4605,4605,4605,0
20250314,134800,186493930,4605,4605,4605,4605,2
20250314,134700,186484720,4610,4610,4610,4610,0
20250314,134600,186484720,4610,4610,4610,4610,0
20250314,134500,186484720,4610,4610,4610,4610,205
20250314,134400,185539670,4610,4610,4610,4610,15
20250314,134300,185470520,4610,4615,4615,4610,43
20250314,134200,185272260,4615,4615,4615,4615,0
20250314,134100,185272260,4615,4615,4615,4615,0
20250314,134000,185272260,4615,4615,4615,4615,0
20250314,133900,185272260,4615,4615,4615,4615,0
20250314,133800,185272260,4615,4615,4615,4615,66
20250314,133700,184967670,4615,4615,4615,4615,0
20250314,133600,184967670,4615,4615,4615,4615,0
20250314,133500,184967670,4615,4615,4615,4615,0
20250314,133400,184967670,4615,4615,4615,4615,0
20250314,133300,184967670,4615,4615,4615,4615,0
20250314,133200,184967670,4615,4615,4615,4615,0
20250314,133100,184967670,4615,4615,4615,4615,0
20250314,133000,184967670,4615,4615,4615,4615,0
20250314,132900,184967670,4615,4615,4615,4615,0
20250314,132800,184967670,4615,4615,4615,4615,0
20250314,132700,184967670,4615,4615,4615,4615,0
20250314,132600,184967670,4615,4615,4615,4615,0
20250314,132500,184967670,4615,4615,4615,4615,1000
20250314,132400,180352670,4615,4615,4615,4615,100
20250314,132300,179891170,4615,4615,4615,4615,140
20250314,132200,179245070,4615,4615,4615,4615,0
20250314,132100,179245070,4615,4615,4615,4615,982
20250314,132000,174713140,4620,4620,4620,4620,10
20250314,131900,174666940,4615,4615,4615,4615,44
20250314,131800,174463880,4615,4615,4615,4615,40
20250314,131700,174279280,4615,4615,4615,4615,0
20250314,131600,174279280,4615,4615,4615,4615,5
20250314,131500,174256205,4615,4615,4615,4615,101
20250314,131400,173790090,4620,4620,4620,4620,0
20250314,131300,173790090,4620,4620,4620,4620,0
20250314,131200,173790090,4620,4620,4620,4620,0
20250314,131100,173790090,4620,4620,4620,4620,1
20250314,131000,173785470,4625,4615,4625,4615,372
20250314,130900,172068450,4610,4610,4610,4610,0
20250314,130800,172068450,4610,4610,4610,4610,0
20250314,130700,172068450,4610,4610,4610,4610,0
20250314,130600,172068450,4610,4610,4610,4610,0
20250314,130500,172068450,4610,4610,4610,4610,0
20250314,130400,172068450,4610,4610,4610,4610,0
20250314,130300,172068450,4610,4610,4610,4610,0
20250314,130200,172068450,4610,4610,4610,4610,0
20250314,130100,172068450,4610,4610,4610,4610,0
20250314,130000,172068450,4610,4610,4610,4610,0
20250314,125900,172068450,4610,4610,4610,4610,0
20250314,125800,172068450,4610,4610,4610,4610,0
20250314,125700,172068450,4610,4610,4610,4610,0
20250314,125600,172068450,4610,4610,4610,4610,517
20250314,125500,169685080,4600,4600,4600,4600,0
20250314,125400,169685080,4600,4605,4605,4600,1530
20250314,125300,162644430,4605,4605,4605,4605,170
20250314,125200,161861580,4605,4605,4605,4605,0
20250314,125100,161861580,4605,4610,4610,4605,171
20250314,125000,161074120,4605,4605,4605,4605,0
20250314,124900,161074120,4605,4605,4605,4605,0
20250314,124800,161074120,4605,4605,4605,4605,0
20250314,124700,161074120,4605,4605,4605,4605,120
20250314,124600,160521520,4610,4610,4610,4610,0
20250314,124500,160521520,4610,4610,4610,4610,0
20250314,124400,160521520,4610,4610,4610,4610,0
20250314,124300,160521520,4610,4610,4610,4610,0
20250314,124200,160521520,4610,4610,4610,4610,231
20250314,124100,159456610,4605,4605,4605,4605,0
20250314,124000,159456610,4605,4605,4605,4605,0
20250314,123900,159456610,4605,4605,4605,4605,0
20250314,123800,159456610,4605,4605,4605,4605,0
20250314,123700,159456610,4605,4605,4605,4605,0
20250314,123600,159456610,4605,4605,4605,4605,0
20250314,123500,159456610,4605,4605,4605,4605,0
20250314,123400,159456610,4605,4605,4605,4605,200
20250314,123300,158535610,4605,4605,4605,4605,0
20250314,123200,158535610,4605,4605,4605,4605,0
20250314,123100,158535610,4605,4605,4605,4605,0
20250314,123000,158535610,4605,4605,4605,4605,0
20250314,122900,158535610,4605,4605,4605,4605,0
20250314,122800,158535610,4605,4610,4610,4605,700
20250314,122700,155312070,4610,4610,4610,4610,100
20250314,122600,154851070,4615,4615,4615,4615,0
20250314,122500,154851070,4615,4615,4615,4615,0
20250314,122400,154851070,4615,4615,4615,4615,0
20250314,122300,154851070,4615,4615,4615,4615,0
20250314,122200,154851070,4615,4615,4615,4615,0
20250314,122100,154851070,4615,4615,4615,4615,1
20250314,122000,154846455,4610,4610,4610,4610,0
20250314,121900,154846455,4610,4610,4610,4610,0
20250314,121800,154846455,4610,4610,4610,4610,4
20250314,121700,154828015,4615,4615,4615,4615,30
20250314,121600,154689565,4615,4615,4615,4615,19
20250314,121500,154601880,4615,4615,4615,4615,4
20250314,121400,154583420,4615,4615,4615,4615,8
20250314,121300,154546500,4620,4615,4620,4615,72
20250314,121200,154213955,4610,4610,4610,4610,19
20250314,121100,154126365,4610,4610,4610,4610,0
20250314,121000,154126365,4610,4610,4610,4610,115
20250314,120900,153596215,4610,4610,4610,4610,0
20250314,120800,153596215,4610,4610,4610,4610,0
20250314,120700,153596215,4610,4610,4610,4610,140
20250314,120600,152950815,4610,4610,4610,4610,0
20250314,120500,152950815,4610,4610,4610,4610,0
20250314,120400,152950815,4610,4610,4610,4610,192
20250314,120300,152065695,4610,4610,4610,4610,1
20250314,120200,152061085,4610,4610,4610,4610,0
20250314,120100,152061085,4610,4610,4610,4610,0
20250314,120000,152061085,4610,4610,4610,4610,0
20250314,115900,152061085,4610,4610,4610,4610,0
20250314,115800,152061085,4610,4610,4610,4610,160
20250314,115700,151323485,4625,4625,4625,4625,0
20250314,115600,151323485,4625,4625,4625,4625,0
20250314,115500,151323485,4625,4625,4625,4625,0
20250314,115400,151323485,4625,4625,4625,4625,0
20250314,115300,151323485,4625,4625,4625,4625,0
20250314,115200,151323485,4625,4625,4625,4625,0
20250314,115100,151323485,4625,4625,4625,4625,0
20250314,115000,151323485,4625,4625,4625,4625,0
20250314,114900,151323485,4625,4625,4625,4625,0
20250314,114800,151323485,4625,4625,4625,4625,0
20250314,114700,151323485,4625,4625,4625,4625,0
20250314,114600,151323485,4625,4625,4625,4625,0
20250314,114500,151323485,4625,4625,4625,4625,0
20250314,114400,151323485,4625,4625,4625,4625,0
20250314,114300,151323485,4625,4625,4625,4625,0
20250314,114200,151323485,4625,4625,4625,4625,0
20250314,114100,151323485,4625,4625,4625,4625,0
20250314,114000,151323485,4625,4625,4625,4625,0
20250314,113900,151323485,4625,4625,4625,4625,0
20250314,113800,151323485,4625,4625,4625,4625,0
20250314,113700,151323485,4625,4625,4625,4625,0
20250314,113600,151323485,4625,4625,4625,4625,0
20250314,113500,151323485,4625,4625,4625,4625,0
20250314,113400,151323485,4625,4625,4625,4625,0
20250314,113300,151323485,4625,4625,4625,4625,0
20250314,113200,151323485,4625,4625,4625,4625,0
20250314,113100,151323485,4625,4625,4625,4625,0
20250314,113000,151323485,4625,4625,4625,4625,0
20250314,112900,151323485,4625,4625,4625,4625,1
20250314,112800,151318860,4610,4610,4610,4610,0
20250314,112700,151318860,4610,4610,4610,4610,0
20250314,112600,151318860,4610,4610,4610,4610,0
20250314,112500,151318860,4610,4610,4610,4610,340
20250314,112400,149751460,4610,4610,4610,4610,0
20250314,112300,149751460,4610,4610,4610,4610,0
20250314,112200,149751460,4610,4610,4610,4610,0
20250314,112100,149751460,4610,4610,4610,4610,0
20250314,112000,149751460,4610,4610,4610,4610,0
20250314,111900,149751460,4610,4610,4610,4610,0
20250314,111800,149751460,4610,4610,4610,4610,50
20250314,111700,149520960,4625,4625,4625,4625,0
20250314,111600,149520960,4625,4625,4625,4625,0
20250314,111500,149520960,4625,4625,4625,4625,0
20250314,111400,149520960,4625,4625,4625,4625,0
20250314,111300,149520960,4625,4625,4625,4625,1
20250314,111200,149516335,4620,4620,4620,4620,0
20250314,111100,149516335,4620,4620,4620,4620,0
20250314,111000,149516335,4620,4620,4620,4620,710
20250314,110900,146236135,4620,4605,4620,4605,14131
20250314,110800,81161740,4605,4615,4615,4605,719
20250314,110700,77850595,4620,4620,4620,4620,0
20250314,110600,77850595,4620,4620,4620,4620,10
20250314,110500,77804395,4620,4620,4620,4620,0
20250314,110400,77804395,4620,4620,4620,4620,0
20250314,110300,77804395,4620,4620,4620,4620,20
20250314,110200,77711995,4620,4620,4620,4620,0
20250314,110100,77711995,4620,4620,4620,4620,0
20250314,110000,77711995,4620,4620,4620,4620,0
20250314,105900,77711995,4620,4620,4620,4620,1
20250314,105800,77707375,4605,4605,4605,4605,0
20250314,105700,77707375,4605,4605,4605,4605,0
20250314,105600,77707375,4605,4605,4605,4605,0
20250314,105500,77707375,4605,4605,4605,4605,31
20250314,105400,77564620,4625,4625,4625,4625,0
20250314,105300,77564620,4625,4625,4625,4625,1
20250314,105200,77559995,4605,4605,4605,4605,0
20250314,105100,77559995,4605,4605,4605,4605,0
20250314,105000,77559995,4605,4605,4605,4605,0
20250314,104900,77559995,4605,4605,4605,4605,0
20250314,104800,77559995,4605,4605,4605,4605,0
20250314,104700,77559995,4605,4605,4605,4605,0
20250314,104600,77559995,4605,4605,4605,4605,0
20250314,104500,77559995,4605,4605,4605,4605,0
20250314,104400,77559995,4605,4605,4605,4605,273
20250314,104300,76302830,4590,4590,4590,4590,0
20250314,104200,76302830,4590,4590,4590,4590,0
20250314,104100,76302830,4590,4590,4590,4590,0
20250314,104000,76302830,4590,4590,4590,4590,0
20250314,103900,76302830,4590,4600,4600,4590,154
20250314,103800,75595540,4600,4600,4600,4600,67
20250314,103700,75287340,4600,4600,4600,4600,0
20250314,103600,75287340,4600,4600,4600,4600,0
20250314,103500,75287340,4600,4600,4600,4600,0
20250314,103400,75287340,4600,4600,4600,4600,0
20250314,103300,75287340,4600,4600,4600,4600,1
20250314,103200,75282740,4590,4590,4590,4590,300
20250314,103100,73905740,4605,4590,4605,4590,3
20250314,103000,73891955,4605,4605,4605,4605,0
20250314,102900,73891955,4605,4605,4605,4605,0
20250314,102800,73891955,4605,4595,4605,4595,151
20250314,102700,73198100,4595,4595,4595,4595,26
20250314,102600,73078630,4595,4600,4600,4595,64
20250314,102500,72784520,4600,4600,4600,4600,350
20250314,102400,71174520,4595,4595,4595,4595,28
20250314,102300,71045860,4595,4595,4595,4595,62
20250314,102200,70760970,4600,4600,4600,4600,10
20250314,102100,70714970,4625,4625,4625,4625,0
20250314,102000,70714970,4625,4625,4625,4625,0
20250314,101900,70714970,4625,4625,4625,4625,0
20250314,101800,70714970,4625,4625,4625,4625,1
20250314,101700,70710345,4590,4590,4590,4590,0
20250314,101600,70710345,4590,4590,4590,4590,0
20250314,101500,70710345,4590,4590,4590,4590,0
20250314,101400,70710345,4590,4590,4590,4590,0
20250314,101300,70710345,4590,4620,4620,4590,2091
20250314,101200,61083635,4625,4625,4625,4625,1
20250314,101100,61079010,4620,4620,4620,4620,0
20250314,101000,61079010,4620,4625,4625,4620,452
20250314,100900,58990510,4625,4625,4625,4625,279
20250314,100800,57700135,4625,4625,4625,4625,0
20250314,100700,57700135,4625,4625,4625,4625,18
20250314,100600,57616885,4635,4635,4635,4635,0
20250314,100500,57616885,4635,4635,4635,4635,2
20250314,100400,57607615,4635,4635,4635,4635,0
20250314,100300,57607615,4635,4635,4635,4635,1
20250314,100200,57602980,4630,4630,4630,4630,1
20250314,100100,57598350,4635,4630,4635,4630,201
20250314,100000,56667715,4635,4640,4640,4635,202
20250314,095900,55731440,4640,4645,4645,4640,358
20250314,095800,54069685,4645,4645,4645,4645,150
20250314,095700,53372935,4645,4645,4645,4645,0
20250314,095600,53372935,4645,4645,4645,4645,0
20250314,095500,53372935,4645,4645,4645,4645,2
20250314,095400,53363645,4645,4645,4645,4645,21
20250314,095300,53266100,4645,4645,4645,4645,100
20250314,095200,52801600,4645,4645,4645,4645,200
20250314,095100,51872600,4645,4645,4645,4645,30
20250314,095000,51733250,4645,4645,4645,4645,0
20250314,094900,51733250,4645,4645,4645,4645,0
20250314,094800,51733250,4645,4645,4645,4645,262
20250314,094700,50516260,4650,4650,4650,4650,3
20250314,094600,50502310,4655,4655,4655,4655,101
20250314,094500,50032155,4655,4655,4655,4655,8
20250314,094400,49994915,4655,4655,4655,4655,0
20250314,094300,49994915,4655,4650,4655,4650,202
20250314,094200,49055610,4665,4665,4665,4665,1
20250314,094100,49050945,4665,4655,4665,4655,101
20250314,094000,48580780,4650,4650,4650,4650,400
20250314,093900,46720780,4670,4670,4670,4650,319
20250314,093800,45237375,4655,4655,4655,4655,101
20250314,093700,44767220,4670,4635,4670,4635,1502
20250314,093600,37776450,4635,4635,4635,4635,0
20250314,093500,37776450,4635,4635,4635,4635,0
20250314,093400,37776450,4635,4635,4635,4635,0
20250314,093300,37776450,4635,4625,4635,4625,153
20250314,093200,37068815,4625,4625,4625,4625,85
20250314,093100,36675690,4620,4620,4620,4620,36
20250314,093000,36509370,4620,4620,4620,4620,524
20250314,092900,34088490,4615,4615,4615,4615,0
20250314,092800,34088490,4615,4615,4615,4615,0
20250314,092700,34088490,4615,4615,4615,4615,0
20250314,092600,34088490,4615,4615,4615,4615,0
20250314,092500,34088490,4615,4620,4620,4615,500
20250314,092400,31780960,4635,4635,4635,4635,10
20250314,092300,31734610,4640,4640,4640,4640,0
20250314,092200,31734610,4640,4640,4640,4640,1
20250314,092100,31729970,4620,4625,4625,4620,388
20250314,092000,29936470,4630,4630,4630,4630,0
20250314,091900,29936470,4630,4630,4630,4630,224
20250314,091800,28899350,4630,4605,4635,4605,953
20250314,091700,24499325,4615,4595,4615,4550,2107
20250314,091600,14862475,4590,4585,4590,4585,130
20250314,091500,14266210,4585,4585,4600,4585,81
20250314,091400,13894795,4585,4590,4590,4585,72
20250314,091300,13564405,4590,4590,4590,4570,400
20250314,091200,11730850,4560,4590,4590,4560,502
20250314,091100,9436450,4590,4590,4590,4590,3
20250314,091000,9422680,4590,4605,4605,4515,1833
20250314,090900,1032550,4605,4610,4610,4605,218
20250314,090800,27675,4610,4610,4610,4610,4
20250314,090700,9235,4610,4610,4610,4610,1
20250314,090600,4625,4625,4625,4625,4625,0
20250314,090500,4625,4625,4625,4625,4625,0
20250314,090400,4625,4625,4625,4625,4625,0
20250314,090300,4625,4625,4625,4625,4625,0
20250314,090200,4625,4625,4625,4625,4625,0
20250314,090100,4625,4625,4625,4625,4625,0
20250314,090000,4625,4625,4625,4625,4625,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 193600 219756610 4610 4610 4610 4610 952
3 20250314 193500 219756610 4610 4610 4610 4610 0
4 20250314 193400 219756610 4610 4610 4610 4610 0
5 20250314 193300 219756610 4610 4610 4610 4610 0
6 20250314 193200 219756610 4610 4610 4610 4610 0
7 20250314 193100 219756610 4610 4610 4610 4610 0
8 20250314 193000 219756610 4610 4610 4610 4610 0
9 20250314 192900 219756610 4610 4610 4610 4610 0
10 20250314 192800 219756610 4610 4610 4610 4610 0
11 20250314 192700 219756610 4610 4610 4610 4610 0
12 20250314 192600 219756610 4610 4610 4610 4610 0
13 20250314 192500 219756610 4610 4610 4610 4610 0
14 20250314 192400 219756610 4610 4610 4610 4610 0
15 20250314 192300 219756610 4610 4610 4610 4610 0
16 20250314 192200 219756610 4610 4610 4610 4610 0
17 20250314 192100 219756610 4610 4610 4610 4610 0
18 20250314 192000 219756610 4610 4610 4610 4610 0
19 20250314 191900 219756610 4610 4610 4610 4610 0
20 20250314 191800 219756610 4610 4610 4610 4610 0
21 20250314 191700 219756610 4610 4610 4610 4610 0
22 20250314 191600 219756610 4610 4610 4610 4610 0
23 20250314 191500 219756610 4610 4610 4610 4610 0
24 20250314 191400 219756610 4610 4610 4610 4610 0
25 20250314 191300 219756610 4610 4610 4610 4610 0
26 20250314 191200 219756610 4610 4610 4610 4610 0
27 20250314 191100 219756610 4610 4610 4610 4610 0
28 20250314 191000 219756610 4610 4610 4610 4610 0
29 20250314 190900 219756610 4610 4610 4610 4610 0
30 20250314 190800 219756610 4610 4610 4610 4610 0
31 20250314 190700 219756610 4610 4610 4610 4610 0
32 20250314 190600 219756610 4610 4610 4610 4610 952
33 20250314 190500 219756610 4610 4610 4610 4610 0
34 20250314 190400 219756610 4610 4610 4610 4610 0
35 20250314 190300 219756610 4610 4610 4610 4610 0
36 20250314 190200 219756610 4610 4610 4610 4610 0
37 20250314 190100 219756610 4610 4610 4610 4610 0
38 20250314 190000 219756610 4610 4610 4610 4610 0
39 20250314 185900 219756610 4610 4610 4610 4610 0
40 20250314 185800 219756610 4610 4610 4610 4610 0
41 20250314 185700 219756610 4610 4610 4610 4610 0
42 20250314 185600 219756610 4610 4610 4610 4610 0
43 20250314 185500 219756610 4610 4610 4610 4610 0
44 20250314 185400 219756610 4610 4610 4610 4610 0
45 20250314 185300 219756610 4610 4610 4610 4610 0
46 20250314 185200 219756610 4610 4610 4610 4610 0
47 20250314 185100 219756610 4610 4610 4610 4610 0
48 20250314 185000 219756610 4610 4610 4610 4610 0
49 20250314 184900 219756610 4610 4610 4610 4610 0
50 20250314 184800 219756610 4610 4610 4610 4610 0
51 20250314 184700 219756610 4610 4610 4610 4610 0
52 20250314 184600 219756610 4610 4610 4610 4610 0
53 20250314 184500 219756610 4610 4610 4610 4610 0
54 20250314 184400 219756610 4610 4610 4610 4610 0
55 20250314 184300 219756610 4610 4610 4610 4610 0
56 20250314 184200 219756610 4610 4610 4610 4610 0
57 20250314 184100 219756610 4610 4610 4610 4610 0
58 20250314 184000 219756610 4610 4610 4610 4610 0
59 20250314 183900 219756610 4610 4610 4610 4610 0
60 20250314 183800 219756610 4610 4610 4610 4610 0
61 20250314 183700 219756610 4610 4610 4610 4610 0
62 20250314 183600 219756610 4610 4610 4610 4610 952
63 20250314 183500 219756610 4610 4610 4610 4610 0
64 20250314 183400 219756610 4610 4610 4610 4610 0
65 20250314 183300 219756610 4610 4610 4610 4610 0
66 20250314 183200 219756610 4610 4610 4610 4610 0
67 20250314 183100 219756610 4610 4610 4610 4610 0
68 20250314 183000 219756610 4610 4610 4610 4610 0
69 20250314 182900 219756610 4610 4610 4610 4610 0
70 20250314 182800 219756610 4610 4610 4610 4610 0
71 20250314 182700 219756610 4610 4610 4610 4610 0
72 20250314 182600 219756610 4610 4610 4610 4610 0
73 20250314 182500 219756610 4610 4610 4610 4610 0
74 20250314 182400 219756610 4610 4610 4610 4610 0
75 20250314 182300 219756610 4610 4610 4610 4610 0
76 20250314 182200 219756610 4610 4610 4610 4610 0
77 20250314 182100 219756610 4610 4610 4610 4610 0
78 20250314 182000 219756610 4610 4610 4610 4610 0
79 20250314 181900 219756610 4610 4610 4610 4610 0
80 20250314 181800 219756610 4610 4610 4610 4610 0
81 20250314 181700 219756610 4610 4610 4610 4610 0
82 20250314 181600 219756610 4610 4610 4610 4610 0
83 20250314 181500 219756610 4610 4610 4610 4610 0
84 20250314 181400 219756610 4610 4610 4610 4610 0
85 20250314 181300 219756610 4610 4610 4610 4610 0
86 20250314 181200 219756610 4610 4610 4610 4610 0
87 20250314 181100 219756610 4610 4610 4610 4610 0
88 20250314 181000 219756610 4610 4610 4610 4610 0
89 20250314 180900 219756610 4610 4610 4610 4610 0
90 20250314 180800 219756610 4610 4610 4610 4610 0
91 20250314 180700 219756610 4610 4610 4610 4610 0
92 20250314 180600 219756610 4610 4610 4610 4610 952
93 20250314 180500 219756610 4610 4610 4610 4610 0
94 20250314 180400 219756610 4610 4610 4610 4610 0
95 20250314 180300 219756610 4610 4610 4610 4610 0
96 20250314 180200 219756610 4610 4610 4610 4610 0
97 20250314 180100 219756610 4610 4610 4610 4610 0
98 20250314 180000 219756610 4610 4610 4610 4610 0
99 20250314 175900 219756610 4610 4610 4610 4610 0
100 20250314 175800 219756610 4610 4610 4610 4610 0
101 20250314 175700 219756610 4610 4610 4610 4610 0
102 20250314 175600 219756610 4610 4610 4610 4610 0
103 20250314 175500 219756610 4610 4610 4610 4610 0
104 20250314 175400 219756610 4610 4610 4610 4610 0
105 20250314 175300 219756610 4610 4610 4610 4610 0
106 20250314 175200 219756610 4610 4610 4610 4610 0
107 20250314 175100 219756610 4610 4610 4610 4610 0
108 20250314 175000 219756610 4610 4610 4610 4610 0
109 20250314 174900 219756610 4610 4610 4610 4610 0
110 20250314 174800 219756610 4610 4610 4610 4610 0
111 20250314 174700 219756610 4610 4610 4610 4610 0
112 20250314 174600 219756610 4610 4610 4610 4610 0
113 20250314 174500 219756610 4610 4610 4610 4610 0
114 20250314 174400 219756610 4610 4610 4610 4610 0
115 20250314 174300 219756610 4610 4610 4610 4610 0
116 20250314 174200 219756610 4610 4610 4610 4610 0
117 20250314 174100 219756610 4610 4610 4610 4610 0
118 20250314 174000 219756610 4610 4610 4610 4610 0
119 20250314 173900 219756610 4610 4610 4610 4610 0
120 20250314 173800 219756610 4610 4610 4610 4610 0
121 20250314 173700 219756610 4610 4610 4610 4610 0
122 20250314 173600 219756610 4610 4610 4610 4610 952
123 20250314 173500 219756610 4610 4610 4610 4610 0
124 20250314 173400 219756610 4610 4610 4610 4610 0
125 20250314 173300 219756610 4610 4610 4610 4610 0
126 20250314 173200 219756610 4610 4610 4610 4610 0
127 20250314 173100 219756610 4610 4610 4610 4610 0
128 20250314 173000 219756610 4610 4610 4610 4610 0
129 20250314 172900 219756610 4610 4610 4610 4610 0
130 20250314 172800 219756610 4610 4610 4610 4610 0
131 20250314 172700 219756610 4610 4610 4610 4610 0
132 20250314 172600 219756610 4610 4610 4610 4610 0
133 20250314 172500 219756610 4610 4610 4610 4610 0
134 20250314 172400 219756610 4610 4610 4610 4610 0
135 20250314 172300 219756610 4610 4610 4610 4610 0
136 20250314 172200 219756610 4610 4610 4610 4610 0
137 20250314 172100 219756610 4610 4610 4610 4610 0
138 20250314 172000 219756610 4610 4610 4610 4610 0
139 20250314 171900 219756610 4610 4610 4610 4610 0
140 20250314 171800 219756610 4610 4610 4610 4610 0
141 20250314 171700 219756610 4610 4610 4610 4610 0
142 20250314 171600 219756610 4610 4610 4610 4610 0
143 20250314 171500 219756610 4610 4610 4610 4610 0
144 20250314 171400 219756610 4610 4610 4610 4610 0
145 20250314 171300 219756610 4610 4610 4610 4610 0
146 20250314 171200 219756610 4610 4610 4610 4610 0
147 20250314 171100 219756610 4610 4610 4610 4610 0
148 20250314 171000 219756610 4610 4610 4610 4610 0
149 20250314 170900 219756610 4610 4610 4610 4610 0
150 20250314 170800 219756610 4610 4610 4610 4610 0
151 20250314 170700 219756610 4610 4610 4610 4610 0
152 20250314 170600 219756610 4610 4610 4610 4610 952
153 20250314 170500 219756610 4610 4610 4610 4610 0
154 20250314 170400 219756610 4610 4610 4610 4610 0
155 20250314 170300 219756610 4610 4610 4610 4610 0
156 20250314 170200 219756610 4610 4610 4610 4610 0
157 20250314 170100 219756610 4610 4610 4610 4610 0
158 20250314 170000 219756610 4610 4610 4610 4610 0
159 20250314 165900 219756610 4610 4610 4610 4610 0
160 20250314 165800 219756610 4610 4610 4610 4610 0
161 20250314 165700 219756610 4610 4610 4610 4610 0
162 20250314 165600 219756610 4610 4610 4610 4610 0
163 20250314 165500 219756610 4610 4610 4610 4610 0
164 20250314 165400 219756610 4610 4610 4610 4610 0
165 20250314 165300 219756610 4610 4610 4610 4610 0
166 20250314 165200 219756610 4610 4610 4610 4610 0
167 20250314 165100 219756610 4610 4610 4610 4610 0
168 20250314 165000 219756610 4610 4610 4610 4610 0
169 20250314 164900 219756610 4610 4610 4610 4610 0
170 20250314 164800 219756610 4610 4610 4610 4610 0
171 20250314 164700 219756610 4610 4610 4610 4610 0
172 20250314 164600 219756610 4610 4610 4610 4610 0
173 20250314 164500 219756610 4610 4610 4610 4610 0
174 20250314 164400 219756610 4610 4610 4610 4610 0
175 20250314 164300 219756610 4610 4610 4610 4610 0
176 20250314 164200 219756610 4610 4610 4610 4610 0
177 20250314 164100 219756610 4610 4610 4610 4610 0
178 20250314 164000 219756610 4610 4610 4610 4610 0
179 20250314 163900 219756610 4610 4610 4610 4610 0
180 20250314 163800 219756610 4610 4610 4610 4610 0
181 20250314 163700 219756610 4610 4610 4610 4610 0
182 20250314 163600 219756610 4610 4610 4610 4610 952
183 20250314 163500 219756610 4610 4610 4610 4610 0
184 20250314 163400 219756610 4610 4610 4610 4610 0
185 20250314 163300 219756610 4610 4610 4610 4610 0
186 20250314 163200 219756610 4610 4610 4610 4610 0
187 20250314 163100 219756610 4610 4610 4610 4610 0
188 20250314 163000 219756610 4610 4610 4610 4610 0
189 20250314 162900 219756610 4610 4610 4610 4610 0
190 20250314 162800 219756610 4610 4610 4610 4610 0
191 20250314 162700 219756610 4610 4610 4610 4610 0
192 20250314 162600 219756610 4610 4610 4610 4610 0
193 20250314 162500 219756610 4610 4610 4610 4610 0
194 20250314 162400 219756610 4610 4610 4610 4610 0
195 20250314 162300 219756610 4610 4610 4610 4610 0
196 20250314 162200 219756610 4610 4610 4610 4610 0
197 20250314 162100 219756610 4610 4610 4610 4610 0
198 20250314 162000 219756610 4610 4610 4610 4610 0
199 20250314 161900 219756610 4610 4610 4610 4610 0
200 20250314 161800 219756610 4610 4610 4610 4610 0
201 20250314 161700 219756610 4610 4610 4610 4610 0
202 20250314 161600 219756610 4610 4610 4610 4610 0
203 20250314 161500 219756610 4610 4610 4610 4610 0
204 20250314 161400 219756610 4610 4610 4610 4610 0
205 20250314 161300 219756610 4610 4610 4610 4610 0
206 20250314 161200 219756610 4610 4610 4610 4610 0
207 20250314 161100 219756610 4610 4610 4610 4610 0
208 20250314 161000 219756610 4610 4610 4610 4610 0
209 20250314 160900 219756610 4610 4610 4610 4610 0
210 20250314 160800 219756610 4610 4610 4610 4610 0
211 20250314 160700 219756610 4610 4610 4610 4610 0
212 20250314 160600 219756610 4610 4610 4610 4610 952
213 20250314 160500 219756610 4610 4610 4610 4610 0
214 20250314 160400 219756610 4610 4610 4610 4610 0
215 20250314 160300 219756610 4610 4610 4610 4610 0
216 20250314 160200 219756610 4610 4610 4610 4610 0
217 20250314 160100 219756610 4610 4610 4610 4610 0
218 20250314 160000 219756610 4610 4610 4610 4610 0
219 20250314 155900 219756610 4610 4610 4610 4610 0
220 20250314 155800 219756610 4610 4610 4610 4610 0
221 20250314 155700 219756610 4610 4610 4610 4610 0
222 20250314 155600 219756610 4610 4610 4610 4610 0
223 20250314 155500 219756610 4610 4610 4610 4610 0
224 20250314 155400 219756610 4610 4610 4610 4610 0
225 20250314 155300 219756610 4610 4610 4610 4610 0
226 20250314 155200 219756610 4610 4610 4610 4610 0
227 20250314 155100 219756610 4610 4610 4610 4610 0
228 20250314 155000 219756610 4610 4610 4610 4610 0
229 20250314 154900 219756610 4610 4610 4610 4610 0
230 20250314 154800 219756610 4610 4610 4610 4610 0
231 20250314 154700 219756610 4610 4610 4610 4610 0
232 20250314 154600 219756610 4610 4610 4610 4610 0
233 20250314 154500 219756610 4610 4610 4610 4610 0
234 20250314 154400 219756610 4610 4610 4610 4610 0
235 20250314 154300 219756610 4610 4610 4610 4610 0
236 20250314 154200 219756610 4610 4610 4610 4610 0
237 20250314 154100 219756610 4610 4610 4610 4610 0
238 20250314 154000 219756610 4610 4610 4610 4610 0
239 20250314 153900 219756610 4610 4610 4610 4610 0
240 20250314 153800 219756610 4610 4610 4610 4610 0
241 20250314 153700 219756610 4610 4610 4610 4610 0
242 20250314 153600 219756610 4610 4610 4610 4610 952
243 20250314 153500 219756610 4610 4610 4610 4610 0
244 20250314 153400 219756610 4610 4610 4610 4610 0
245 20250314 153300 219756610 4610 4610 4610 4610 0
246 20250314 153200 219756610 4610 4610 4610 4610 0
247 20250314 153100 219756610 4610 4610 4610 4610 0
248 20250314 153000 219756610 4610 4610 4610 4610 952
249 20250314 152900 215367890 4615 4615 4615 4615 0
250 20250314 152800 215367890 4615 4615 4615 4615 0
251 20250314 152700 215367890 4615 4615 4615 4615 0
252 20250314 152600 215367890 4615 4615 4615 4615 0
253 20250314 152500 215367890 4615 4615 4615 4615 0
254 20250314 152400 215367890 4615 4615 4615 4615 0
255 20250314 152300 215367890 4615 4615 4615 4615 0
256 20250314 152200 215367890 4615 4615 4615 4615 0
257 20250314 152100 215367890 4615 4615 4615 4615 0
258 20250314 152000 215367890 4615 4615 4615 4615 0
259 20250314 151900 215367890 4615 4615 4615 4615 1
260 20250314 151800 215363275 4615 4615 4615 4615 0
261 20250314 151700 215363275 4615 4615 4615 4615 103
262 20250314 151600 214887930 4620 4620 4620 4620 0
263 20250314 151500 214887930 4620 4620 4620 4620 0
264 20250314 151400 214887930 4620 4620 4620 4620 0
265 20250314 151300 214887930 4620 4620 4620 4620 0
266 20250314 151200 214887930 4620 4620 4620 4620 0
267 20250314 151100 214887930 4620 4620 4620 4620 1
268 20250314 151000 214883310 4620 4620 4620 4620 1
269 20250314 150900 214878690 4615 4615 4615 4615 0
270 20250314 150800 214878690 4615 4615 4615 4615 10
271 20250314 150700 214832540 4615 4615 4615 4615 0
272 20250314 150600 214832540 4615 4615 4615 4615 0
273 20250314 150500 214832540 4615 4615 4615 4615 3
274 20250314 150400 214818695 4615 4615 4615 4615 0
275 20250314 150300 214818695 4615 4615 4615 4615 0
276 20250314 150200 214818695 4615 4615 4615 4615 0
277 20250314 150100 214818695 4615 4615 4615 4615 0
278 20250314 150000 214818695 4615 4615 4615 4615 23
279 20250314 145900 214712550 4620 4620 4620 4620 0
280 20250314 145800 214712550 4620 4620 4620 4620 0
281 20250314 145700 214712550 4620 4620 4620 4620 0
282 20250314 145600 214712550 4620 4620 4620 4620 291
283 20250314 145500 213368130 4615 4615 4615 4615 0
284 20250314 145400 213368130 4615 4615 4615 4615 52
285 20250314 145300 213128150 4615 4615 4615 4615 100
286 20250314 145200 212666650 4615 4615 4615 4615 25
287 20250314 145100 212551275 4620 4620 4620 4620 130
288 20250314 145000 211950675 4620 4620 4620 4620 703
289 20250314 144900 208702815 4620 4620 4620 4620 0
290 20250314 144800 208702815 4620 4620 4620 4620 3
291 20250314 144700 208688955 4615 4615 4615 4615 100
292 20250314 144600 208227455 4615 4615 4615 4615 0
293 20250314 144500 208227455 4615 4615 4615 4615 0
294 20250314 144400 208227455 4615 4620 4620 4610 520
295 20250314 144300 205827650 4620 4620 4620 4620 6
296 20250314 144200 205799930 4615 4615 4615 4615 0
297 20250314 144100 205799930 4615 4615 4615 4615 0
298 20250314 144000 205799930 4615 4615 4615 4615 618
299 20250314 143900 202947860 4615 4615 4615 4615 0
300 20250314 143800 202947860 4615 4615 4615 4615 0
301 20250314 143700 202947860 4615 4615 4615 4615 0
302 20250314 143600 202947860 4615 4615 4615 4615 0
303 20250314 143500 202947860 4615 4610 4615 4610 32
304 20250314 143400 202800310 4605 4605 4605 4605 0
305 20250314 143300 202800310 4605 4605 4605 4605 0
306 20250314 143200 202800310 4605 4605 4605 4605 500
307 20250314 143100 200497810 4605 4605 4605 4605 1000
308 20250314 143000 195892810 4610 4610 4610 4610 201
309 20250314 142900 194966200 4615 4615 4615 4615 2
310 20250314 142800 194956970 4605 4605 4605 4605 0
311 20250314 142700 194956970 4605 4605 4605 4605 0
312 20250314 142600 194956970 4605 4605 4605 4605 0
313 20250314 142500 194956970 4605 4610 4610 4605 500
314 20250314 142400 192653905 4610 4610 4610 4610 11
315 20250314 142300 192603195 4610 4610 4610 4610 1
316 20250314 142200 192598585 4610 4615 4615 4610 91
317 20250314 142100 192179025 4615 4615 4615 4615 0
318 20250314 142000 192179025 4615 4615 4615 4615 0
319 20250314 141900 192179025 4615 4610 4615 4610 539
320 20250314 141800 189691735 4610 4610 4610 4610 28
321 20250314 141700 189562655 4610 4610 4610 4610 50
322 20250314 141600 189332155 4615 4615 4615 4615 0
323 20250314 141500 189332155 4615 4615 4615 4615 0
324 20250314 141400 189332155 4615 4615 4615 4615 0
325 20250314 141300 189332155 4615 4615 4615 4615 0
326 20250314 141200 189332155 4615 4615 4615 4615 0
327 20250314 141100 189332155 4615 4615 4615 4615 564
328 20250314 141000 186729295 4615 4615 4615 4615 0
329 20250314 140900 186729295 4615 4615 4615 4615 51
330 20250314 140800 186493930 4605 4605 4605 4605 0
331 20250314 140700 186493930 4605 4605 4605 4605 0
332 20250314 140600 186493930 4605 4605 4605 4605 0
333 20250314 140500 186493930 4605 4605 4605 4605 0
334 20250314 140400 186493930 4605 4605 4605 4605 0
335 20250314 140300 186493930 4605 4605 4605 4605 0
336 20250314 140200 186493930 4605 4605 4605 4605 0
337 20250314 140100 186493930 4605 4605 4605 4605 0
338 20250314 140000 186493930 4605 4605 4605 4605 0
339 20250314 135900 186493930 4605 4605 4605 4605 0
340 20250314 135800 186493930 4605 4605 4605 4605 0
341 20250314 135700 186493930 4605 4605 4605 4605 0
342 20250314 135600 186493930 4605 4605 4605 4605 0
343 20250314 135500 186493930 4605 4605 4605 4605 0
344 20250314 135400 186493930 4605 4605 4605 4605 0
345 20250314 135300 186493930 4605 4605 4605 4605 0
346 20250314 135200 186493930 4605 4605 4605 4605 0
347 20250314 135100 186493930 4605 4605 4605 4605 0
348 20250314 135000 186493930 4605 4605 4605 4605 0
349 20250314 134900 186493930 4605 4605 4605 4605 0
350 20250314 134800 186493930 4605 4605 4605 4605 2
351 20250314 134700 186484720 4610 4610 4610 4610 0
352 20250314 134600 186484720 4610 4610 4610 4610 0
353 20250314 134500 186484720 4610 4610 4610 4610 205
354 20250314 134400 185539670 4610 4610 4610 4610 15
355 20250314 134300 185470520 4610 4615 4615 4610 43
356 20250314 134200 185272260 4615 4615 4615 4615 0
357 20250314 134100 185272260 4615 4615 4615 4615 0
358 20250314 134000 185272260 4615 4615 4615 4615 0
359 20250314 133900 185272260 4615 4615 4615 4615 0
360 20250314 133800 185272260 4615 4615 4615 4615 66
361 20250314 133700 184967670 4615 4615 4615 4615 0
362 20250314 133600 184967670 4615 4615 4615 4615 0
363 20250314 133500 184967670 4615 4615 4615 4615 0
364 20250314 133400 184967670 4615 4615 4615 4615 0
365 20250314 133300 184967670 4615 4615 4615 4615 0
366 20250314 133200 184967670 4615 4615 4615 4615 0
367 20250314 133100 184967670 4615 4615 4615 4615 0
368 20250314 133000 184967670 4615 4615 4615 4615 0
369 20250314 132900 184967670 4615 4615 4615 4615 0
370 20250314 132800 184967670 4615 4615 4615 4615 0
371 20250314 132700 184967670 4615 4615 4615 4615 0
372 20250314 132600 184967670 4615 4615 4615 4615 0
373 20250314 132500 184967670 4615 4615 4615 4615 1000
374 20250314 132400 180352670 4615 4615 4615 4615 100
375 20250314 132300 179891170 4615 4615 4615 4615 140
376 20250314 132200 179245070 4615 4615 4615 4615 0
377 20250314 132100 179245070 4615 4615 4615 4615 982
378 20250314 132000 174713140 4620 4620 4620 4620 10
379 20250314 131900 174666940 4615 4615 4615 4615 44
380 20250314 131800 174463880 4615 4615 4615 4615 40
381 20250314 131700 174279280 4615 4615 4615 4615 0
382 20250314 131600 174279280 4615 4615 4615 4615 5
383 20250314 131500 174256205 4615 4615 4615 4615 101
384 20250314 131400 173790090 4620 4620 4620 4620 0
385 20250314 131300 173790090 4620 4620 4620 4620 0
386 20250314 131200 173790090 4620 4620 4620 4620 0
387 20250314 131100 173790090 4620 4620 4620 4620 1
388 20250314 131000 173785470 4625 4615 4625 4615 372
389 20250314 130900 172068450 4610 4610 4610 4610 0
390 20250314 130800 172068450 4610 4610 4610 4610 0
391 20250314 130700 172068450 4610 4610 4610 4610 0
392 20250314 130600 172068450 4610 4610 4610 4610 0
393 20250314 130500 172068450 4610 4610 4610 4610 0
394 20250314 130400 172068450 4610 4610 4610 4610 0
395 20250314 130300 172068450 4610 4610 4610 4610 0
396 20250314 130200 172068450 4610 4610 4610 4610 0
397 20250314 130100 172068450 4610 4610 4610 4610 0
398 20250314 130000 172068450 4610 4610 4610 4610 0
399 20250314 125900 172068450 4610 4610 4610 4610 0
400 20250314 125800 172068450 4610 4610 4610 4610 0
401 20250314 125700 172068450 4610 4610 4610 4610 0
402 20250314 125600 172068450 4610 4610 4610 4610 517
403 20250314 125500 169685080 4600 4600 4600 4600 0
404 20250314 125400 169685080 4600 4605 4605 4600 1530
405 20250314 125300 162644430 4605 4605 4605 4605 170
406 20250314 125200 161861580 4605 4605 4605 4605 0
407 20250314 125100 161861580 4605 4610 4610 4605 171
408 20250314 125000 161074120 4605 4605 4605 4605 0
409 20250314 124900 161074120 4605 4605 4605 4605 0
410 20250314 124800 161074120 4605 4605 4605 4605 0
411 20250314 124700 161074120 4605 4605 4605 4605 120
412 20250314 124600 160521520 4610 4610 4610 4610 0
413 20250314 124500 160521520 4610 4610 4610 4610 0
414 20250314 124400 160521520 4610 4610 4610 4610 0
415 20250314 124300 160521520 4610 4610 4610 4610 0
416 20250314 124200 160521520 4610 4610 4610 4610 231
417 20250314 124100 159456610 4605 4605 4605 4605 0
418 20250314 124000 159456610 4605 4605 4605 4605 0
419 20250314 123900 159456610 4605 4605 4605 4605 0
420 20250314 123800 159456610 4605 4605 4605 4605 0
421 20250314 123700 159456610 4605 4605 4605 4605 0
422 20250314 123600 159456610 4605 4605 4605 4605 0
423 20250314 123500 159456610 4605 4605 4605 4605 0
424 20250314 123400 159456610 4605 4605 4605 4605 200
425 20250314 123300 158535610 4605 4605 4605 4605 0
426 20250314 123200 158535610 4605 4605 4605 4605 0
427 20250314 123100 158535610 4605 4605 4605 4605 0
428 20250314 123000 158535610 4605 4605 4605 4605 0
429 20250314 122900 158535610 4605 4605 4605 4605 0
430 20250314 122800 158535610 4605 4610 4610 4605 700
431 20250314 122700 155312070 4610 4610 4610 4610 100
432 20250314 122600 154851070 4615 4615 4615 4615 0
433 20250314 122500 154851070 4615 4615 4615 4615 0
434 20250314 122400 154851070 4615 4615 4615 4615 0
435 20250314 122300 154851070 4615 4615 4615 4615 0
436 20250314 122200 154851070 4615 4615 4615 4615 0
437 20250314 122100 154851070 4615 4615 4615 4615 1
438 20250314 122000 154846455 4610 4610 4610 4610 0
439 20250314 121900 154846455 4610 4610 4610 4610 0
440 20250314 121800 154846455 4610 4610 4610 4610 4
441 20250314 121700 154828015 4615 4615 4615 4615 30
442 20250314 121600 154689565 4615 4615 4615 4615 19
443 20250314 121500 154601880 4615 4615 4615 4615 4
444 20250314 121400 154583420 4615 4615 4615 4615 8
445 20250314 121300 154546500 4620 4615 4620 4615 72
446 20250314 121200 154213955 4610 4610 4610 4610 19
447 20250314 121100 154126365 4610 4610 4610 4610 0
448 20250314 121000 154126365 4610 4610 4610 4610 115
449 20250314 120900 153596215 4610 4610 4610 4610 0
450 20250314 120800 153596215 4610 4610 4610 4610 0
451 20250314 120700 153596215 4610 4610 4610 4610 140
452 20250314 120600 152950815 4610 4610 4610 4610 0
453 20250314 120500 152950815 4610 4610 4610 4610 0
454 20250314 120400 152950815 4610 4610 4610 4610 192
455 20250314 120300 152065695 4610 4610 4610 4610 1
456 20250314 120200 152061085 4610 4610 4610 4610 0
457 20250314 120100 152061085 4610 4610 4610 4610 0
458 20250314 120000 152061085 4610 4610 4610 4610 0
459 20250314 115900 152061085 4610 4610 4610 4610 0
460 20250314 115800 152061085 4610 4610 4610 4610 160
461 20250314 115700 151323485 4625 4625 4625 4625 0
462 20250314 115600 151323485 4625 4625 4625 4625 0
463 20250314 115500 151323485 4625 4625 4625 4625 0
464 20250314 115400 151323485 4625 4625 4625 4625 0
465 20250314 115300 151323485 4625 4625 4625 4625 0
466 20250314 115200 151323485 4625 4625 4625 4625 0
467 20250314 115100 151323485 4625 4625 4625 4625 0
468 20250314 115000 151323485 4625 4625 4625 4625 0
469 20250314 114900 151323485 4625 4625 4625 4625 0
470 20250314 114800 151323485 4625 4625 4625 4625 0
471 20250314 114700 151323485 4625 4625 4625 4625 0
472 20250314 114600 151323485 4625 4625 4625 4625 0
473 20250314 114500 151323485 4625 4625 4625 4625 0
474 20250314 114400 151323485 4625 4625 4625 4625 0
475 20250314 114300 151323485 4625 4625 4625 4625 0
476 20250314 114200 151323485 4625 4625 4625 4625 0
477 20250314 114100 151323485 4625 4625 4625 4625 0
478 20250314 114000 151323485 4625 4625 4625 4625 0
479 20250314 113900 151323485 4625 4625 4625 4625 0
480 20250314 113800 151323485 4625 4625 4625 4625 0
481 20250314 113700 151323485 4625 4625 4625 4625 0
482 20250314 113600 151323485 4625 4625 4625 4625 0
483 20250314 113500 151323485 4625 4625 4625 4625 0
484 20250314 113400 151323485 4625 4625 4625 4625 0
485 20250314 113300 151323485 4625 4625 4625 4625 0
486 20250314 113200 151323485 4625 4625 4625 4625 0
487 20250314 113100 151323485 4625 4625 4625 4625 0
488 20250314 113000 151323485 4625 4625 4625 4625 0
489 20250314 112900 151323485 4625 4625 4625 4625 1
490 20250314 112800 151318860 4610 4610 4610 4610 0
491 20250314 112700 151318860 4610 4610 4610 4610 0
492 20250314 112600 151318860 4610 4610 4610 4610 0
493 20250314 112500 151318860 4610 4610 4610 4610 340
494 20250314 112400 149751460 4610 4610 4610 4610 0
495 20250314 112300 149751460 4610 4610 4610 4610 0
496 20250314 112200 149751460 4610 4610 4610 4610 0
497 20250314 112100 149751460 4610 4610 4610 4610 0
498 20250314 112000 149751460 4610 4610 4610 4610 0
499 20250314 111900 149751460 4610 4610 4610 4610 0
500 20250314 111800 149751460 4610 4610 4610 4610 50
501 20250314 111700 149520960 4625 4625 4625 4625 0
502 20250314 111600 149520960 4625 4625 4625 4625 0
503 20250314 111500 149520960 4625 4625 4625 4625 0
504 20250314 111400 149520960 4625 4625 4625 4625 0
505 20250314 111300 149520960 4625 4625 4625 4625 1
506 20250314 111200 149516335 4620 4620 4620 4620 0
507 20250314 111100 149516335 4620 4620 4620 4620 0
508 20250314 111000 149516335 4620 4620 4620 4620 710
509 20250314 110900 146236135 4620 4605 4620 4605 14131
510 20250314 110800 81161740 4605 4615 4615 4605 719
511 20250314 110700 77850595 4620 4620 4620 4620 0
512 20250314 110600 77850595 4620 4620 4620 4620 10
513 20250314 110500 77804395 4620 4620 4620 4620 0
514 20250314 110400 77804395 4620 4620 4620 4620 0
515 20250314 110300 77804395 4620 4620 4620 4620 20
516 20250314 110200 77711995 4620 4620 4620 4620 0
517 20250314 110100 77711995 4620 4620 4620 4620 0
518 20250314 110000 77711995 4620 4620 4620 4620 0
519 20250314 105900 77711995 4620 4620 4620 4620 1
520 20250314 105800 77707375 4605 4605 4605 4605 0
521 20250314 105700 77707375 4605 4605 4605 4605 0
522 20250314 105600 77707375 4605 4605 4605 4605 0
523 20250314 105500 77707375 4605 4605 4605 4605 31
524 20250314 105400 77564620 4625 4625 4625 4625 0
525 20250314 105300 77564620 4625 4625 4625 4625 1
526 20250314 105200 77559995 4605 4605 4605 4605 0
527 20250314 105100 77559995 4605 4605 4605 4605 0
528 20250314 105000 77559995 4605 4605 4605 4605 0
529 20250314 104900 77559995 4605 4605 4605 4605 0
530 20250314 104800 77559995 4605 4605 4605 4605 0
531 20250314 104700 77559995 4605 4605 4605 4605 0
532 20250314 104600 77559995 4605 4605 4605 4605 0
533 20250314 104500 77559995 4605 4605 4605 4605 0
534 20250314 104400 77559995 4605 4605 4605 4605 273
535 20250314 104300 76302830 4590 4590 4590 4590 0
536 20250314 104200 76302830 4590 4590 4590 4590 0
537 20250314 104100 76302830 4590 4590 4590 4590 0
538 20250314 104000 76302830 4590 4590 4590 4590 0
539 20250314 103900 76302830 4590 4600 4600 4590 154
540 20250314 103800 75595540 4600 4600 4600 4600 67
541 20250314 103700 75287340 4600 4600 4600 4600 0
542 20250314 103600 75287340 4600 4600 4600 4600 0
543 20250314 103500 75287340 4600 4600 4600 4600 0
544 20250314 103400 75287340 4600 4600 4600 4600 0
545 20250314 103300 75287340 4600 4600 4600 4600 1
546 20250314 103200 75282740 4590 4590 4590 4590 300
547 20250314 103100 73905740 4605 4590 4605 4590 3
548 20250314 103000 73891955 4605 4605 4605 4605 0
549 20250314 102900 73891955 4605 4605 4605 4605 0
550 20250314 102800 73891955 4605 4595 4605 4595 151
551 20250314 102700 73198100 4595 4595 4595 4595 26
552 20250314 102600 73078630 4595 4600 4600 4595 64
553 20250314 102500 72784520 4600 4600 4600 4600 350
554 20250314 102400 71174520 4595 4595 4595 4595 28
555 20250314 102300 71045860 4595 4595 4595 4595 62
556 20250314 102200 70760970 4600 4600 4600 4600 10
557 20250314 102100 70714970 4625 4625 4625 4625 0
558 20250314 102000 70714970 4625 4625 4625 4625 0
559 20250314 101900 70714970 4625 4625 4625 4625 0
560 20250314 101800 70714970 4625 4625 4625 4625 1
561 20250314 101700 70710345 4590 4590 4590 4590 0
562 20250314 101600 70710345 4590 4590 4590 4590 0
563 20250314 101500 70710345 4590 4590 4590 4590 0
564 20250314 101400 70710345 4590 4590 4590 4590 0
565 20250314 101300 70710345 4590 4620 4620 4590 2091
566 20250314 101200 61083635 4625 4625 4625 4625 1
567 20250314 101100 61079010 4620 4620 4620 4620 0
568 20250314 101000 61079010 4620 4625 4625 4620 452
569 20250314 100900 58990510 4625 4625 4625 4625 279
570 20250314 100800 57700135 4625 4625 4625 4625 0
571 20250314 100700 57700135 4625 4625 4625 4625 18
572 20250314 100600 57616885 4635 4635 4635 4635 0
573 20250314 100500 57616885 4635 4635 4635 4635 2
574 20250314 100400 57607615 4635 4635 4635 4635 0
575 20250314 100300 57607615 4635 4635 4635 4635 1
576 20250314 100200 57602980 4630 4630 4630 4630 1
577 20250314 100100 57598350 4635 4630 4635 4630 201
578 20250314 100000 56667715 4635 4640 4640 4635 202
579 20250314 095900 55731440 4640 4645 4645 4640 358
580 20250314 095800 54069685 4645 4645 4645 4645 150
581 20250314 095700 53372935 4645 4645 4645 4645 0
582 20250314 095600 53372935 4645 4645 4645 4645 0
583 20250314 095500 53372935 4645 4645 4645 4645 2
584 20250314 095400 53363645 4645 4645 4645 4645 21
585 20250314 095300 53266100 4645 4645 4645 4645 100
586 20250314 095200 52801600 4645 4645 4645 4645 200
587 20250314 095100 51872600 4645 4645 4645 4645 30
588 20250314 095000 51733250 4645 4645 4645 4645 0
589 20250314 094900 51733250 4645 4645 4645 4645 0
590 20250314 094800 51733250 4645 4645 4645 4645 262
591 20250314 094700 50516260 4650 4650 4650 4650 3
592 20250314 094600 50502310 4655 4655 4655 4655 101
593 20250314 094500 50032155 4655 4655 4655 4655 8
594 20250314 094400 49994915 4655 4655 4655 4655 0
595 20250314 094300 49994915 4655 4650 4655 4650 202
596 20250314 094200 49055610 4665 4665 4665 4665 1
597 20250314 094100 49050945 4665 4655 4665 4655 101
598 20250314 094000 48580780 4650 4650 4650 4650 400
599 20250314 093900 46720780 4670 4670 4670 4650 319
600 20250314 093800 45237375 4655 4655 4655 4655 101
601 20250314 093700 44767220 4670 4635 4670 4635 1502
602 20250314 093600 37776450 4635 4635 4635 4635 0
603 20250314 093500 37776450 4635 4635 4635 4635 0
604 20250314 093400 37776450 4635 4635 4635 4635 0
605 20250314 093300 37776450 4635 4625 4635 4625 153
606 20250314 093200 37068815 4625 4625 4625 4625 85
607 20250314 093100 36675690 4620 4620 4620 4620 36
608 20250314 093000 36509370 4620 4620 4620 4620 524
609 20250314 092900 34088490 4615 4615 4615 4615 0
610 20250314 092800 34088490 4615 4615 4615 4615 0
611 20250314 092700 34088490 4615 4615 4615 4615 0
612 20250314 092600 34088490 4615 4615 4615 4615 0
613 20250314 092500 34088490 4615 4620 4620 4615 500
614 20250314 092400 31780960 4635 4635 4635 4635 10
615 20250314 092300 31734610 4640 4640 4640 4640 0
616 20250314 092200 31734610 4640 4640 4640 4640 1
617 20250314 092100 31729970 4620 4625 4625 4620 388
618 20250314 092000 29936470 4630 4630 4630 4630 0
619 20250314 091900 29936470 4630 4630 4630 4630 224
620 20250314 091800 28899350 4630 4605 4635 4605 953
621 20250314 091700 24499325 4615 4595 4615 4550 2107
622 20250314 091600 14862475 4590 4585 4590 4585 130
623 20250314 091500 14266210 4585 4585 4600 4585 81
624 20250314 091400 13894795 4585 4590 4590 4585 72
625 20250314 091300 13564405 4590 4590 4590 4570 400
626 20250314 091200 11730850 4560 4590 4590 4560 502
627 20250314 091100 9436450 4590 4590 4590 4590 3
628 20250314 091000 9422680 4590 4605 4605 4515 1833
629 20250314 090900 1032550 4605 4610 4610 4605 218
630 20250314 090800 27675 4610 4610 4610 4610 4
631 20250314 090700 9235 4610 4610 4610 4610 1
632 20250314 090600 4625 4625 4625 4625 4625 0
633 20250314 090500 4625 4625 4625 4625 4625 0
634 20250314 090400 4625 4625 4625 4625 4625 0
635 20250314 090300 4625 4625 4625 4625 4625 0
636 20250314 090200 4625 4625 4625 4625 4625 0
637 20250314 090100 4625 4625 4625 4625 4625 0
638 20250314 090000 4625 4625 4625 4625 4625 1