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

640
053210/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193800,26181837,4395,4395,4395,4395,392
20250314,193700,26181837,4395,4395,4395,4395,0
20250314,193600,26181837,4395,4395,4395,4395,0
20250314,193500,26181837,4395,4395,4395,4395,0
20250314,193400,26181837,4395,4395,4395,4395,0
20250314,193300,26181837,4395,4395,4395,4395,0
20250314,193200,26181837,4395,4395,4395,4395,0
20250314,193100,26181837,4395,4395,4395,4395,0
20250314,193000,26181837,4395,4395,4395,4395,0
20250314,192900,26181837,4395,4395,4395,4395,0
20250314,192800,26181837,4395,4395,4395,4395,0
20250314,192700,26181837,4395,4395,4395,4395,0
20250314,192600,26181837,4395,4395,4395,4395,0
20250314,192500,26181837,4395,4395,4395,4395,0
20250314,192400,26181837,4395,4395,4395,4395,0
20250314,192300,26181837,4395,4395,4395,4395,0
20250314,192200,26181837,4395,4395,4395,4395,0
20250314,192100,26181837,4395,4395,4395,4395,0
20250314,192000,26181837,4395,4395,4395,4395,0
20250314,191900,26181837,4395,4395,4395,4395,0
20250314,191800,26181837,4395,4395,4395,4395,0
20250314,191700,26181837,4395,4395,4395,4395,0
20250314,191600,26181837,4395,4395,4395,4395,0
20250314,191500,26181837,4395,4395,4395,4395,0
20250314,191400,26181837,4395,4395,4395,4395,0
20250314,191300,26181837,4395,4395,4395,4395,0
20250314,191200,26181837,4395,4395,4395,4395,0
20250314,191100,26181837,4395,4395,4395,4395,0
20250314,191000,26181837,4395,4395,4395,4395,0
20250314,190900,26181837,4395,4395,4395,4395,0
20250314,190800,26181837,4395,4395,4395,4395,392
20250314,190700,26181837,4395,4395,4395,4395,0
20250314,190600,26181837,4395,4395,4395,4395,0
20250314,190500,26181837,4395,4395,4395,4395,0
20250314,190400,26181837,4395,4395,4395,4395,0
20250314,190300,26181837,4395,4395,4395,4395,0
20250314,190200,26181837,4395,4395,4395,4395,0
20250314,190100,26181837,4395,4395,4395,4395,0
20250314,190000,26181837,4395,4395,4395,4395,0
20250314,185900,26181837,4395,4395,4395,4395,0
20250314,185800,26181837,4395,4395,4395,4395,0
20250314,185700,26181837,4395,4395,4395,4395,0
20250314,185600,26181837,4395,4395,4395,4395,0
20250314,185500,26181837,4395,4395,4395,4395,0
20250314,185400,26181837,4395,4395,4395,4395,0
20250314,185300,26181837,4395,4395,4395,4395,0
20250314,185200,26181837,4395,4395,4395,4395,0
20250314,185100,26181837,4395,4395,4395,4395,0
20250314,185000,26181837,4395,4395,4395,4395,0
20250314,184900,26181837,4395,4395,4395,4395,0
20250314,184800,26181837,4395,4395,4395,4395,0
20250314,184700,26181837,4395,4395,4395,4395,0
20250314,184600,26181837,4395,4395,4395,4395,0
20250314,184500,26181837,4395,4395,4395,4395,0
20250314,184400,26181837,4395,4395,4395,4395,0
20250314,184300,26181837,4395,4395,4395,4395,0
20250314,184200,26181837,4395,4395,4395,4395,0
20250314,184100,26181837,4395,4395,4395,4395,0
20250314,184000,26181837,4395,4395,4395,4395,0
20250314,183900,26181837,4395,4395,4395,4395,0
20250314,183800,26181837,4395,4395,4395,4395,392
20250314,183700,26181837,4395,4395,4395,4395,0
20250314,183600,26181837,4395,4395,4395,4395,0
20250314,183500,26181837,4395,4395,4395,4395,0
20250314,183400,26181837,4395,4395,4395,4395,0
20250314,183300,26181837,4395,4395,4395,4395,0
20250314,183200,26181837,4395,4395,4395,4395,0
20250314,183100,26181837,4395,4395,4395,4395,0
20250314,183000,26181837,4395,4395,4395,4395,0
20250314,182900,26181837,4395,4395,4395,4395,0
20250314,182800,26181837,4395,4395,4395,4395,0
20250314,182700,26181837,4395,4395,4395,4395,0
20250314,182600,26181837,4395,4395,4395,4395,0
20250314,182500,26181837,4395,4395,4395,4395,0
20250314,182400,26181837,4395,4395,4395,4395,0
20250314,182300,26181837,4395,4395,4395,4395,0
20250314,182200,26181837,4395,4395,4395,4395,0
20250314,182100,26181837,4395,4395,4395,4395,0
20250314,182000,26181837,4395,4395,4395,4395,0
20250314,181900,26181837,4395,4395,4395,4395,0
20250314,181800,26181837,4395,4395,4395,4395,0
20250314,181700,26181837,4395,4395,4395,4395,0
20250314,181600,26181837,4395,4395,4395,4395,0
20250314,181500,26181837,4395,4395,4395,4395,0
20250314,181400,26181837,4395,4395,4395,4395,0
20250314,181300,26181837,4395,4395,4395,4395,0
20250314,181200,26181837,4395,4395,4395,4395,0
20250314,181100,26181837,4395,4395,4395,4395,0
20250314,181000,26181837,4395,4395,4395,4395,0
20250314,180900,26181837,4395,4395,4395,4395,0
20250314,180800,26181837,4395,4395,4395,4395,392
20250314,180700,26181837,4395,4395,4395,4395,0
20250314,180600,26181837,4395,4395,4395,4395,0
20250314,180500,26181837,4395,4395,4395,4395,0
20250314,180400,26181837,4395,4395,4395,4395,0
20250314,180300,26181837,4395,4395,4395,4395,0
20250314,180200,26181837,4395,4395,4395,4395,0
20250314,180100,26181837,4395,4395,4395,4395,0
20250314,180000,26181837,4395,4395,4395,4395,0
20250314,175900,26181837,4395,4395,4395,4395,0
20250314,175800,26181837,4395,4395,4395,4395,0
20250314,175700,26181837,4395,4395,4395,4395,0
20250314,175600,26181837,4395,4395,4395,4395,0
20250314,175500,26181837,4395,4395,4395,4395,0
20250314,175400,26181837,4395,4395,4395,4395,0
20250314,175300,26181837,4395,4395,4395,4395,0
20250314,175200,26181837,4395,4395,4395,4395,0
20250314,175100,26181837,4395,4395,4395,4395,0
20250314,175000,26181837,4395,4395,4395,4395,0
20250314,174900,26181837,4395,4395,4395,4395,0
20250314,174800,26181837,4395,4395,4395,4395,0
20250314,174700,26181837,4395,4395,4395,4395,0
20250314,174600,26181837,4395,4395,4395,4395,0
20250314,174500,26181837,4395,4395,4395,4395,0
20250314,174400,26181837,4395,4395,4395,4395,0
20250314,174300,26181837,4395,4395,4395,4395,0
20250314,174200,26181837,4395,4395,4395,4395,0
20250314,174100,26181837,4395,4395,4395,4395,0
20250314,174000,26181837,4395,4395,4395,4395,0
20250314,173900,26181837,4395,4395,4395,4395,0
20250314,173800,26181837,4395,4395,4395,4395,392
20250314,173700,26181837,4395,4395,4395,4395,0
20250314,173600,26181837,4395,4395,4395,4395,0
20250314,173500,26181837,4395,4395,4395,4395,0
20250314,173400,26181837,4395,4395,4395,4395,0
20250314,173300,26181837,4395,4395,4395,4395,0
20250314,173200,26181837,4395,4395,4395,4395,0
20250314,173100,26181837,4395,4395,4395,4395,0
20250314,173000,26181837,4395,4395,4395,4395,0
20250314,172900,26181837,4395,4395,4395,4395,0
20250314,172800,26181837,4395,4395,4395,4395,0
20250314,172700,26181837,4395,4395,4395,4395,0
20250314,172600,26181837,4395,4395,4395,4395,0
20250314,172500,26181837,4395,4395,4395,4395,0
20250314,172400,26181837,4395,4395,4395,4395,0
20250314,172300,26181837,4395,4395,4395,4395,0
20250314,172200,26181837,4395,4395,4395,4395,0
20250314,172100,26181837,4395,4395,4395,4395,0
20250314,172000,26181837,4395,4395,4395,4395,0
20250314,171900,26181837,4395,4395,4395,4395,0
20250314,171800,26181837,4395,4395,4395,4395,0
20250314,171700,26181837,4395,4395,4395,4395,0
20250314,171600,26181837,4395,4395,4395,4395,0
20250314,171500,26181837,4395,4395,4395,4395,0
20250314,171400,26181837,4395,4395,4395,4395,0
20250314,171300,26181837,4395,4395,4395,4395,0
20250314,171200,26181837,4395,4395,4395,4395,0
20250314,171100,26181837,4395,4395,4395,4395,0
20250314,171000,26181837,4395,4395,4395,4395,0
20250314,170900,26181837,4395,4395,4395,4395,0
20250314,170800,26181837,4395,4395,4395,4395,392
20250314,170700,26181837,4395,4395,4395,4395,0
20250314,170600,26181837,4395,4395,4395,4395,0
20250314,170500,26181837,4395,4395,4395,4395,0
20250314,170400,26181837,4395,4395,4395,4395,0
20250314,170300,26181837,4395,4395,4395,4395,0
20250314,170200,26181837,4395,4395,4395,4395,0
20250314,170100,26181837,4395,4395,4395,4395,0
20250314,170000,26181837,4395,4395,4395,4395,0
20250314,165900,26181837,4395,4395,4395,4395,0
20250314,165800,26181837,4395,4395,4395,4395,0
20250314,165700,26181837,4395,4395,4395,4395,0
20250314,165600,26181837,4395,4395,4395,4395,0
20250314,165500,26181837,4395,4395,4395,4395,0
20250314,165400,26181837,4395,4395,4395,4395,0
20250314,165300,26181837,4395,4395,4395,4395,0
20250314,165200,26181837,4395,4395,4395,4395,0
20250314,165100,26181837,4395,4395,4395,4395,0
20250314,165000,26181837,4395,4395,4395,4395,0
20250314,164900,26181837,4395,4395,4395,4395,0
20250314,164800,26181837,4395,4395,4395,4395,0
20250314,164700,26181837,4395,4395,4395,4395,0
20250314,164600,26181837,4395,4395,4395,4395,0
20250314,164500,26181837,4395,4395,4395,4395,0
20250314,164400,26181837,4395,4395,4395,4395,0
20250314,164300,26181837,4395,4395,4395,4395,0
20250314,164200,26181837,4395,4395,4395,4395,0
20250314,164100,26181837,4395,4395,4395,4395,0
20250314,164000,26181837,4395,4395,4395,4395,0
20250314,163900,26181837,4395,4395,4395,4395,0
20250314,163800,26181837,4395,4395,4395,4395,392
20250314,163700,26181837,4395,4395,4395,4395,0
20250314,163600,26181837,4395,4395,4395,4395,0
20250314,163500,26181837,4395,4395,4395,4395,0
20250314,163400,26181837,4395,4395,4395,4395,0
20250314,163300,26181837,4395,4395,4395,4395,0
20250314,163200,26181837,4395,4395,4395,4395,0
20250314,163100,26181837,4395,4395,4395,4395,0
20250314,163000,26181837,4395,4395,4395,4395,0
20250314,162900,26181837,4395,4395,4395,4395,0
20250314,162800,26181837,4395,4395,4395,4395,0
20250314,162700,26181837,4395,4395,4395,4395,0
20250314,162600,26181837,4395,4395,4395,4395,0
20250314,162500,26181837,4395,4395,4395,4395,0
20250314,162400,26181837,4395,4395,4395,4395,0
20250314,162300,26181837,4395,4395,4395,4395,0
20250314,162200,26181837,4395,4395,4395,4395,0
20250314,162100,26181837,4395,4395,4395,4395,0
20250314,162000,26181837,4395,4395,4395,4395,0
20250314,161900,26181837,4395,4395,4395,4395,0
20250314,161800,26181837,4395,4395,4395,4395,0
20250314,161700,26181837,4395,4395,4395,4395,0
20250314,161600,26181837,4395,4395,4395,4395,0
20250314,161500,26181837,4395,4395,4395,4395,0
20250314,161400,26181837,4395,4395,4395,4395,0
20250314,161300,26181837,4395,4395,4395,4395,0
20250314,161200,26181837,4395,4395,4395,4395,0
20250314,161100,26181837,4395,4395,4395,4395,0
20250314,161000,26181837,4395,4395,4395,4395,0
20250314,160900,26181837,4395,4395,4395,4395,0
20250314,160800,26181837,4395,4395,4395,4395,392
20250314,160700,26181837,4395,4395,4395,4395,0
20250314,160600,26181837,4395,4395,4395,4395,0
20250314,160500,26181837,4395,4395,4395,4395,0
20250314,160400,26181837,4395,4395,4395,4395,0
20250314,160300,26181837,4395,4395,4395,4395,0
20250314,160200,26181837,4395,4395,4395,4395,0
20250314,160100,26181837,4395,4395,4395,4395,0
20250314,160000,26181837,4395,4395,4395,4395,0
20250314,155900,26181837,4395,4395,4395,4395,0
20250314,155800,26181837,4395,4395,4395,4395,0
20250314,155700,26181837,4395,4395,4395,4395,0
20250314,155600,26181837,4395,4395,4395,4395,0
20250314,155500,26181837,4395,4395,4395,4395,0
20250314,155400,26181837,4395,4395,4395,4395,0
20250314,155300,26181837,4395,4395,4395,4395,0
20250314,155200,26181837,4395,4395,4395,4395,0
20250314,155100,26181837,4395,4395,4395,4395,0
20250314,155000,26181837,4395,4395,4395,4395,0
20250314,154900,26181837,4395,4395,4395,4395,0
20250314,154800,26181837,4395,4395,4395,4395,0
20250314,154700,26181837,4395,4395,4395,4395,0
20250314,154600,26181837,4395,4395,4395,4395,0
20250314,154500,26181837,4395,4395,4395,4395,0
20250314,154400,26181837,4395,4395,4395,4395,0
20250314,154300,26181837,4395,4395,4395,4395,0
20250314,154200,26181837,4395,4395,4395,4395,0
20250314,154100,26181837,4395,4395,4395,4395,0
20250314,154000,26181837,4395,4395,4395,4395,0
20250314,153900,26181837,4395,4395,4395,4395,0
20250314,153800,26181837,4395,4395,4395,4395,392
20250314,153700,26181837,4395,4395,4395,4395,0
20250314,153600,26181837,4395,4395,4395,4395,0
20250314,153500,26181837,4395,4395,4395,4395,0
20250314,153400,26181837,4395,4395,4395,4395,0
20250314,153300,26181837,4395,4395,4395,4395,0
20250314,153200,26181837,4395,4395,4395,4395,0
20250314,153100,26181837,4395,4395,4395,4395,0
20250314,153000,26181837,4395,4395,4395,4395,392
20250314,152900,24458997,4415,4415,4415,4415,0
20250314,152800,24458997,4415,4415,4415,4415,0
20250314,152700,24458997,4415,4415,4415,4415,0
20250314,152600,24458997,4415,4415,4415,4415,0
20250314,152500,24458997,4415,4415,4415,4415,0
20250314,152400,24458997,4415,4415,4415,4415,0
20250314,152300,24458997,4415,4415,4415,4415,0
20250314,152200,24458997,4415,4415,4415,4415,0
20250314,152100,24458997,4415,4415,4415,4415,0
20250314,152000,24458997,4415,4415,4415,4415,0
20250314,151900,24458997,4415,4410,4415,4410,147
20250314,151800,23810507,4405,4405,4405,4405,0
20250314,151700,23810507,4405,4405,4405,4405,0
20250314,151600,23810507,4405,4400,4405,4400,324
20250314,151500,22383297,4400,4395,4400,4395,61
20250314,151400,22114952,4395,4395,4395,4395,0
20250314,151300,22114952,4395,4395,4395,4395,0
20250314,151200,22114952,4395,4395,4395,4395,12
20250314,151100,22062212,4400,4400,4400,4400,0
20250314,151000,22062212,4400,4405,4405,4400,221
20250314,150900,21088947,4425,4425,4425,4425,32
20250314,150800,20947347,4400,4400,4400,4400,0
20250314,150700,20947347,4400,4400,4400,4400,11
20250314,150600,20898947,4405,4405,4405,4405,0
20250314,150500,20898947,4405,4400,4405,4400,19
20250314,150400,20815307,4405,4405,4405,4405,0
20250314,150300,20815307,4405,4405,4405,4405,10
20250314,150200,20771257,4405,4405,4405,4405,2
20250314,150100,20762447,4415,4415,4415,4415,1
20250314,150000,20758032,4400,4400,4400,4400,11
20250314,145900,20709632,4400,4400,4400,4400,0
20250314,145800,20709632,4400,4400,4400,4400,0
20250314,145700,20709632,4400,4400,4400,4400,11
20250314,145600,20661232,4400,4400,4400,4400,0
20250314,145500,20661232,4400,4400,4400,4400,12
20250314,145400,20608432,4400,4400,4400,4400,0
20250314,145300,20608432,4400,4400,4400,4400,0
20250314,145200,20608432,4400,4400,4400,4400,11
20250314,145100,20560032,4400,4400,4400,4400,0
20250314,145000,20560032,4400,4400,4400,4400,11
20250314,144900,20511632,4410,4410,4410,4410,10
20250314,144800,20467532,4400,4400,4400,4400,0
20250314,144700,20467532,4400,4400,4400,4400,11
20250314,144600,20419132,4400,4400,4400,4400,0
20250314,144500,20419132,4400,4400,4400,4400,12
20250314,144400,20366332,4400,4400,4400,4400,0
20250314,144300,20366332,4400,4400,4400,4400,0
20250314,144200,20366332,4400,4400,4400,4400,11
20250314,144100,20317932,4400,4400,4400,4400,0
20250314,144000,20317932,4400,4400,4400,4400,11
20250314,143900,20269532,4410,4410,4410,4410,6
20250314,143800,20243072,4410,4410,4410,4410,5
20250314,143700,20221022,4400,4400,4400,4400,12
20250314,143600,20168222,4400,4400,4400,4400,0
20250314,143500,20168222,4400,4400,4400,4400,11
20250314,143400,20119822,4400,4400,4400,4400,0
20250314,143300,20119822,4400,4400,4400,4400,0
20250314,143200,20119822,4400,4400,4400,4400,11
20250314,143100,20071422,4400,4400,4400,4400,206
20250314,143000,19165022,4400,4400,4400,4400,11
20250314,142900,19116622,4400,4400,4400,4400,0
20250314,142800,19116622,4400,4400,4400,4400,0
20250314,142700,19116622,4400,4400,4400,4400,12
20250314,142600,19063822,4400,4400,4400,4400,0
20250314,142500,19063822,4400,4400,4400,4400,11
20250314,142400,19015422,4400,4400,4400,4400,0
20250314,142300,19015422,4400,4400,4400,4400,0
20250314,142200,19015422,4400,4400,4400,4400,11
20250314,142100,18967022,4400,4400,4400,4400,0
20250314,142000,18967022,4400,4400,4400,4400,12
20250314,141900,18914222,4400,4400,4400,4400,0
20250314,141800,18914222,4400,4400,4400,4400,0
20250314,141700,18914222,4400,4400,4400,4400,21
20250314,141600,18821822,4400,4400,4400,4400,0
20250314,141500,18821822,4400,4400,4400,4400,11
20250314,141400,18773422,4400,4400,4400,4400,0
20250314,141300,18773422,4400,4400,4400,4400,0
20250314,141200,18773422,4400,4400,4400,4400,11
20250314,141100,18725022,4405,4405,4405,4405,0
20250314,141000,18725022,4405,4405,4405,4405,2
20250314,140900,18716212,4405,4415,4415,4405,11
20250314,140800,18667747,4415,4415,4415,4415,0
20250314,140700,18667747,4415,4415,4415,4415,11
20250314,140600,18619182,4430,4405,4432,4405,540
20250314,140500,16230809,4400,4395,4400,4395,12
20250314,140400,16178064,4390,4390,4390,4390,0
20250314,140300,16178064,4390,4390,4390,4390,0
20250314,140200,16178064,4390,4395,4395,4390,17
20250314,140100,16103409,4395,4395,4395,4395,0
20250314,140000,16103409,4395,4395,4395,4395,6
20250314,135900,16077039,4390,4390,4390,4390,0
20250314,135800,16077039,4390,4390,4390,4390,0
20250314,135700,16077039,4390,4390,4390,4390,11
20250314,135600,16028749,4390,4390,4390,4390,0
20250314,135500,16028749,4390,4390,4390,4390,12
20250314,135400,15976069,4390,4390,4390,4390,0
20250314,135300,15976069,4390,4390,4390,4390,0
20250314,135200,15976069,4390,4390,4390,4390,11
20250314,135100,15927779,4390,4390,4390,4390,0
20250314,135000,15927779,4390,4390,4390,4390,20
20250314,134900,15839979,4390,4390,4390,4390,0
20250314,134800,15839979,4390,4390,4390,4390,0
20250314,134700,15839979,4390,4390,4390,4390,11
20250314,134600,15791689,4390,4390,4390,4390,0
20250314,134500,15791689,4390,4390,4390,4390,12
20250314,134400,15739009,4390,4400,4400,4390,750
20250314,134300,12443974,4405,4405,4405,4405,0
20250314,134200,12443974,4405,4405,4405,4405,2
20250314,134100,12435164,4405,4405,4405,4405,0
20250314,134000,12435164,4405,4405,4405,4405,11
20250314,133900,12386709,4405,4405,4405,4405,0
20250314,133800,12386709,4405,4405,4405,4405,0
20250314,133700,12386709,4405,4405,4405,4405,12
20250314,133600,12333849,4405,4405,4405,4405,0
20250314,133500,12333849,4405,4405,4405,4405,11
20250314,133400,12285394,4405,4405,4405,4405,0
20250314,133300,12285394,4405,4405,4405,4405,0
20250314,133200,12285394,4405,4400,4405,4400,67
20250314,133100,11990474,4405,4405,4405,4405,0
20250314,133000,11990474,4405,4405,4405,4405,4
20250314,132900,11972854,4405,4405,4405,4405,0
20250314,132800,11972854,4405,4405,4405,4405,0
20250314,132700,11972854,4405,4405,4405,4405,12
20250314,132600,11919994,4405,4405,4405,4405,0
20250314,132500,11919994,4405,4410,4410,4405,12
20250314,132400,11867129,4405,4405,4405,4405,3
20250314,132300,11853914,4400,4400,4400,4400,0
20250314,132200,11853914,4400,4400,4400,4400,11
20250314,132100,11805514,4400,4400,4400,4400,0
20250314,132000,11805514,4400,4400,4400,4400,12
20250314,131900,11752714,4400,4400,4400,4400,0
20250314,131800,11752714,4400,4400,4400,4400,0
20250314,131700,11752714,4400,4400,4400,4400,11
20250314,131600,11704314,4400,4400,4400,4400,1
20250314,131500,11699914,4400,4400,4400,4400,11
20250314,131400,11651514,4400,4400,4400,4400,71
20250314,131300,11339114,4400,4395,4400,4395,45
20250314,131200,11141314,4395,4395,4395,4395,344
20250314,131100,9629434,4390,4390,4390,4390,0
20250314,131000,9629434,4390,4390,4390,4390,56
20250314,130900,9383594,4390,4390,4390,4390,0
20250314,130800,9383594,4390,4390,4390,4390,11
20250314,130700,9335304,4390,4390,4390,4390,0
20250314,130600,9335304,4390,4390,4390,4390,0
20250314,130500,9335304,4390,4390,4390,4390,11
20250314,130400,9287014,4395,4395,4395,4395,0
20250314,130300,9287014,4395,4390,4395,4390,17
20250314,130200,9212359,4395,4395,4395,4395,5
20250314,130100,9190384,4390,4390,4390,4390,0
20250314,130000,9190384,4390,4390,4390,4390,11
20250314,125900,9142094,4390,4390,4390,4390,0
20250314,125800,9142094,4390,4390,4390,4390,11
20250314,125700,9093804,4395,4395,4395,4395,3
20250314,125600,9080619,4390,4390,4390,4390,0
20250314,125500,9080619,4390,4390,4390,4390,12
20250314,125400,9027939,4390,4390,4390,4390,0
20250314,125300,9027939,4390,4390,4390,4390,11
20250314,125200,8979649,4390,4390,4390,4390,0
20250314,125100,8979649,4390,4390,4390,4390,0
20250314,125000,8979649,4390,4390,4390,4390,11
20250314,124900,8931359,4395,4395,4395,4395,2
20250314,124800,8922569,4390,4390,4390,4390,12
20250314,124700,8869889,4395,4395,4395,4395,0
20250314,124600,8869889,4395,4395,4395,4395,1
20250314,124500,8865494,4390,4390,4390,4390,11
20250314,124400,8817204,4390,4390,4390,4390,0
20250314,124300,8817204,4390,4390,4390,4390,11
20250314,124200,8768914,4390,4390,4390,4390,0
20250314,124100,8768914,4390,4390,4390,4390,0
20250314,124000,8768914,4390,4390,4390,4390,11
20250314,123900,8720624,4390,4390,4390,4390,0
20250314,123800,8720624,4390,4390,4390,4390,12
20250314,123700,8667944,4395,4395,4395,4395,1
20250314,123600,8663549,4390,4390,4390,4390,0
20250314,123500,8663549,4390,4390,4390,4390,11
20250314,123400,8615259,4390,4390,4390,4390,0
20250314,123300,8615259,4390,4395,4395,4390,15
20250314,123200,8549389,4390,4390,4390,4390,0
20250314,123100,8549389,4390,4390,4390,4390,0
20250314,123000,8549389,4390,4390,4390,4390,12
20250314,122900,8496709,4395,4395,4395,4395,0
20250314,122800,8496709,4395,4395,4395,4395,168
20250314,122700,7758349,4395,4395,4395,4395,0
20250314,122600,7758349,4395,4395,4395,4395,2
20250314,122500,7749559,4395,4395,4395,4395,11
20250314,122400,7701214,4395,4395,4395,4395,0
20250314,122300,7701214,4395,4395,4395,4395,12
20250314,122200,7648474,4395,4395,4395,4395,0
20250314,122100,7648474,4395,4395,4395,4395,0
20250314,122000,7648474,4395,4395,4395,4395,11
20250314,121900,7600129,4395,4395,4395,4395,0
20250314,121800,7600129,4395,4395,4395,4395,11
20250314,121700,7551784,4395,4395,4395,4395,0
20250314,121600,7551784,4395,4395,4395,4395,0
20250314,121500,7551784,4395,4395,4395,4395,11
20250314,121400,7503439,4395,4395,4395,4395,0
20250314,121300,7503439,4395,4395,4395,4395,12
20250314,121200,7450699,4395,4395,4395,4395,0
20250314,121100,7450699,4395,4395,4395,4395,0
20250314,121000,7450699,4395,4395,4395,4395,62
20250314,120900,7178209,4395,4395,4395,4395,0
20250314,120800,7178209,4395,4395,4395,4395,481
20250314,120700,5064214,4395,4395,4395,4395,0
20250314,120600,5064214,4395,4395,4395,4395,0
20250314,120500,5064214,4395,4395,4395,4395,12
20250314,120400,5011474,4400,4400,4400,4400,0
20250314,120300,5011474,4400,4400,4400,4400,4
20250314,120200,4993874,4395,4395,4395,4395,0
20250314,120100,4993874,4395,4395,4395,4395,0
20250314,120000,4993874,4395,4395,4395,4395,11
20250314,115900,4945529,4395,4395,4395,4395,0
20250314,115800,4945529,4395,4395,4395,4395,12
20250314,115700,4892789,4395,4395,4395,4395,0
20250314,115600,4892789,4395,4395,4395,4395,0
20250314,115500,4892789,4395,4395,4395,4395,11
20250314,115400,4844444,4395,4395,4395,4395,0
20250314,115300,4844444,4395,4395,4395,4395,11
20250314,115200,4796099,4395,4395,4395,4395,0
20250314,115100,4796099,4395,4395,4395,4395,11
20250314,115000,4747754,4395,4395,4395,4395,0
20250314,114900,4747754,4395,4395,4395,4395,0
20250314,114800,4747754,4395,4395,4395,4395,12
20250314,114700,4695014,4395,4395,4395,4395,0
20250314,114600,4695014,4395,4395,4395,4395,11
20250314,114500,4646669,4395,4395,4395,4395,0
20250314,114400,4646669,4395,4395,4395,4395,0
20250314,114300,4646669,4395,4395,4395,4395,11
20250314,114200,4598324,4395,4395,4395,4395,0
20250314,114100,4598324,4395,4395,4395,4395,12
20250314,114000,4545584,4395,4395,4395,4395,0
20250314,113900,4545584,4395,4395,4395,4395,0
20250314,113800,4545584,4395,4395,4395,4395,11
20250314,113700,4497239,4395,4395,4395,4395,0
20250314,113600,4497239,4395,4395,4395,4395,11
20250314,113500,4448894,4395,4395,4395,4395,0
20250314,113400,4448894,4395,4395,4395,4395,0
20250314,113300,4448894,4395,4395,4395,4395,12
20250314,113200,4396154,4395,4395,4395,4395,0
20250314,113100,4396154,4395,4395,4395,4395,11
20250314,113000,4347809,4400,4400,4400,4400,34
20250314,112900,4198209,4395,4395,4395,4395,0
20250314,112800,4198209,4395,4395,4395,4395,11
20250314,112700,4149864,4395,4395,4395,4395,0
20250314,112600,4149864,4395,4395,4395,4395,11
20250314,112500,4101519,4395,4395,4395,4395,0
20250314,112400,4101519,4395,4395,4395,4395,44
20250314,112300,3908139,4395,4395,4395,4395,12
20250314,112200,3855399,4395,4395,4395,4395,69
20250314,112100,3552144,4395,4395,4395,4395,11
20250314,112000,3503799,4400,4400,4400,4400,5
20250314,111900,3481799,4400,4400,4400,4400,1
20250314,111800,3477399,4395,4395,4395,4395,11
20250314,111700,3429054,4395,4395,4395,4395,0
20250314,111600,3429054,4395,4395,4395,4395,12
20250314,111500,3376314,4395,4395,4395,4395,0
20250314,111400,3376314,4395,4395,4395,4395,0
20250314,111300,3376314,4395,4395,4395,4395,11
20250314,111200,3327969,4400,4400,4400,4400,5
20250314,111100,3305969,4395,4395,4395,4395,11
20250314,111000,3257624,4395,4395,4395,4395,0
20250314,110900,3257624,4395,4395,4395,4395,0
20250314,110800,3257624,4395,4395,4395,4395,11
20250314,110700,3209279,4400,4400,4400,4400,0
20250314,110600,3209279,4400,4400,4400,4400,0
20250314,110500,3209279,4400,4400,4400,4400,0
20250314,110400,3209279,4400,4400,4400,4400,0
20250314,110300,3209279,4400,4400,4400,4400,0
20250314,110200,3209279,4400,4400,4400,4400,0
20250314,110100,3209279,4400,4400,4400,4400,0
20250314,110000,3209279,4400,4400,4400,4400,0
20250314,105900,3209279,4400,4400,4400,4400,0
20250314,105800,3209279,4400,4400,4400,4400,0
20250314,105700,3209279,4400,4400,4400,4400,0
20250314,105600,3209279,4400,4400,4400,4400,0
20250314,105500,3209279,4400,4400,4400,4400,0
20250314,105400,3209279,4400,4400,4400,4400,0
20250314,105300,3209279,4400,4400,4400,4400,0
20250314,105200,3209279,4400,4400,4400,4400,0
20250314,105100,3209279,4400,4400,4400,4400,0
20250314,105000,3209279,4400,4400,4400,4400,0
20250314,104900,3209279,4400,4400,4400,4400,0
20250314,104800,3209279,4400,4400,4400,4400,0
20250314,104700,3209279,4400,4400,4400,4400,0
20250314,104600,3209279,4400,4400,4400,4400,0
20250314,104500,3209279,4400,4400,4400,4400,2
20250314,104400,3200479,4390,4390,4390,4390,0
20250314,104300,3200479,4390,4390,4390,4390,0
20250314,104200,3200479,4390,4390,4390,4390,0
20250314,104100,3200479,4390,4390,4390,4390,0
20250314,104000,3200479,4390,4390,4390,4390,0
20250314,103900,3200479,4390,4390,4390,4390,0
20250314,103800,3200479,4390,4390,4390,4390,0
20250314,103700,3200479,4390,4390,4390,4390,0
20250314,103600,3200479,4390,4395,4395,4390,148
20250314,103500,2550449,4395,4395,4395,4395,0
20250314,103400,2550449,4395,4400,4400,4395,20
20250314,103300,2462539,4400,4400,4400,4400,1
20250314,103200,2458139,4405,4405,4405,4405,0
20250314,103100,2458139,4405,4405,4405,4405,1
20250314,103000,2453734,4400,4400,4400,4400,2
20250314,102900,2444934,4395,4395,4395,4395,0
20250314,102800,2444934,4395,4395,4395,4395,0
20250314,102700,2444934,4395,4405,4405,4395,193
20250314,102600,1595639,4405,4405,4405,4405,0
20250314,102500,1595639,4405,4405,4405,4405,0
20250314,102400,1595639,4405,4405,4405,4405,0
20250314,102300,1595639,4405,4405,4405,4405,102
20250314,102200,1146329,4410,4410,4410,4410,0
20250314,102100,1146329,4410,4410,4410,4410,0
20250314,102000,1146329,4410,4410,4410,4410,0
20250314,101900,1146329,4410,4410,4410,4410,0
20250314,101800,1146329,4410,4410,4410,4410,0
20250314,101700,1146329,4410,4410,4410,4410,1
20250314,101600,1141919,4410,4410,4410,4410,0
20250314,101500,1141919,4410,4410,4410,4410,0
20250314,101400,1141919,4410,4410,4410,4410,0
20250314,101300,1141919,4410,4410,4410,4410,0
20250314,101200,1141919,4410,4410,4410,4410,0
20250314,101100,1141919,4410,4410,4410,4410,0
20250314,101000,1141919,4410,4412,4412,4410,4
20250314,100900,1124277,4410,4410,4410,4410,0
20250314,100800,1124277,4410,4410,4410,4410,0
20250314,100700,1124277,4410,4410,4410,4410,0
20250314,100600,1124277,4410,4410,4410,4410,0
20250314,100500,1124277,4410,4410,4410,4410,0
20250314,100400,1124277,4410,4410,4410,4410,0
20250314,100300,1124277,4410,4410,4410,4410,0
20250314,100200,1124277,4410,4410,4410,4410,0
20250314,100100,1124277,4410,4410,4410,4410,0
20250314,100000,1124277,4410,4410,4410,4410,0
20250314,095900,1124277,4410,4410,4410,4410,0
20250314,095800,1124277,4410,4410,4410,4410,0
20250314,095700,1124277,4410,4410,4410,4410,0
20250314,095600,1124277,4410,4410,4410,4410,0
20250314,095500,1124277,4410,4410,4410,4410,0
20250314,095400,1124277,4410,4410,4410,4410,0
20250314,095300,1124277,4410,4410,4410,4410,2
20250314,095200,1115457,4410,4410,4410,4410,0
20250314,095100,1115457,4410,4410,4410,4410,0
20250314,095000,1115457,4410,4410,4410,4410,0
20250314,094900,1115457,4410,4410,4410,4410,0
20250314,094800,1115457,4410,4410,4410,4410,0
20250314,094700,1115457,4410,4410,4410,4410,0
20250314,094600,1115457,4410,4410,4410,4410,0
20250314,094500,1115457,4410,4410,4410,4410,3
20250314,094400,1102227,4410,4410,4410,4410,1
20250314,094300,1097817,4410,4410,4410,4410,0
20250314,094200,1097817,4410,4410,4410,4410,0
20250314,094100,1097817,4410,4410,4410,4410,151
20250314,094000,431907,4410,4410,4410,4410,0
20250314,093900,431907,4410,4410,4410,4410,22
20250314,093800,334887,4410,4410,4410,4410,0
20250314,093700,334887,4410,4410,4410,4410,0
20250314,093600,334887,4410,4410,4410,4410,1
20250314,093500,330477,4410,4410,4410,4410,0
20250314,093400,330477,4410,4410,4410,4410,3
20250314,093300,317247,4410,4410,4410,4410,0
20250314,093200,317247,4410,4410,4410,4410,4
20250314,093100,299607,4410,4410,4410,4410,1
20250314,093000,295197,4410,4410,4410,4410,2
20250314,092900,286377,4405,4405,4405,4405,0
20250314,092800,286377,4405,4405,4405,4405,0
20250314,092700,286377,4405,4405,4405,4405,1
20250314,092600,281972,4410,4410,4410,4410,0
20250314,092500,281972,4410,4410,4410,4410,33
20250314,092400,136442,4410,4410,4410,4410,1
20250314,092300,132032,4405,4405,4405,4405,0
20250314,092200,132032,4405,4405,4405,4405,0
20250314,092100,132032,4405,4405,4405,4405,0
20250314,092000,132032,4405,4405,4405,4405,0
20250314,091900,132032,4405,4405,4405,4405,0
20250314,091800,132032,4405,4405,4405,4405,0
20250314,091700,132032,4405,4405,4405,4405,0
20250314,091600,132032,4405,4405,4405,4405,0
20250314,091500,132032,4405,4407,4407,4405,4
20250314,091400,114410,4410,4410,4410,4410,1
20250314,091300,110000,4400,4400,4400,4400,0
20250314,091200,110000,4400,4400,4400,4400,0
20250314,091100,110000,4400,4400,4400,4400,0
20250314,091000,110000,4400,4400,4400,4400,0
20250314,090900,110000,4400,4400,4400,4400,0
20250314,090800,110000,4400,4400,4400,4400,0
20250314,090700,110000,4400,4400,4400,4400,0
20250314,090600,110000,4400,4400,4400,4400,0
20250314,090500,110000,4400,4400,4400,4400,0
20250314,090400,110000,4400,4400,4400,4400,0
20250314,090300,110000,4400,4400,4400,4400,0
20250314,090200,110000,4400,4400,4400,4400,0
20250314,090100,110000,4400,4400,4400,4400,0
20250314,090000,110000,4400,4400,4400,4400,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 193800 26181837 4395 4395 4395 4395 392
3 20250314 193700 26181837 4395 4395 4395 4395 0
4 20250314 193600 26181837 4395 4395 4395 4395 0
5 20250314 193500 26181837 4395 4395 4395 4395 0
6 20250314 193400 26181837 4395 4395 4395 4395 0
7 20250314 193300 26181837 4395 4395 4395 4395 0
8 20250314 193200 26181837 4395 4395 4395 4395 0
9 20250314 193100 26181837 4395 4395 4395 4395 0
10 20250314 193000 26181837 4395 4395 4395 4395 0
11 20250314 192900 26181837 4395 4395 4395 4395 0
12 20250314 192800 26181837 4395 4395 4395 4395 0
13 20250314 192700 26181837 4395 4395 4395 4395 0
14 20250314 192600 26181837 4395 4395 4395 4395 0
15 20250314 192500 26181837 4395 4395 4395 4395 0
16 20250314 192400 26181837 4395 4395 4395 4395 0
17 20250314 192300 26181837 4395 4395 4395 4395 0
18 20250314 192200 26181837 4395 4395 4395 4395 0
19 20250314 192100 26181837 4395 4395 4395 4395 0
20 20250314 192000 26181837 4395 4395 4395 4395 0
21 20250314 191900 26181837 4395 4395 4395 4395 0
22 20250314 191800 26181837 4395 4395 4395 4395 0
23 20250314 191700 26181837 4395 4395 4395 4395 0
24 20250314 191600 26181837 4395 4395 4395 4395 0
25 20250314 191500 26181837 4395 4395 4395 4395 0
26 20250314 191400 26181837 4395 4395 4395 4395 0
27 20250314 191300 26181837 4395 4395 4395 4395 0
28 20250314 191200 26181837 4395 4395 4395 4395 0
29 20250314 191100 26181837 4395 4395 4395 4395 0
30 20250314 191000 26181837 4395 4395 4395 4395 0
31 20250314 190900 26181837 4395 4395 4395 4395 0
32 20250314 190800 26181837 4395 4395 4395 4395 392
33 20250314 190700 26181837 4395 4395 4395 4395 0
34 20250314 190600 26181837 4395 4395 4395 4395 0
35 20250314 190500 26181837 4395 4395 4395 4395 0
36 20250314 190400 26181837 4395 4395 4395 4395 0
37 20250314 190300 26181837 4395 4395 4395 4395 0
38 20250314 190200 26181837 4395 4395 4395 4395 0
39 20250314 190100 26181837 4395 4395 4395 4395 0
40 20250314 190000 26181837 4395 4395 4395 4395 0
41 20250314 185900 26181837 4395 4395 4395 4395 0
42 20250314 185800 26181837 4395 4395 4395 4395 0
43 20250314 185700 26181837 4395 4395 4395 4395 0
44 20250314 185600 26181837 4395 4395 4395 4395 0
45 20250314 185500 26181837 4395 4395 4395 4395 0
46 20250314 185400 26181837 4395 4395 4395 4395 0
47 20250314 185300 26181837 4395 4395 4395 4395 0
48 20250314 185200 26181837 4395 4395 4395 4395 0
49 20250314 185100 26181837 4395 4395 4395 4395 0
50 20250314 185000 26181837 4395 4395 4395 4395 0
51 20250314 184900 26181837 4395 4395 4395 4395 0
52 20250314 184800 26181837 4395 4395 4395 4395 0
53 20250314 184700 26181837 4395 4395 4395 4395 0
54 20250314 184600 26181837 4395 4395 4395 4395 0
55 20250314 184500 26181837 4395 4395 4395 4395 0
56 20250314 184400 26181837 4395 4395 4395 4395 0
57 20250314 184300 26181837 4395 4395 4395 4395 0
58 20250314 184200 26181837 4395 4395 4395 4395 0
59 20250314 184100 26181837 4395 4395 4395 4395 0
60 20250314 184000 26181837 4395 4395 4395 4395 0
61 20250314 183900 26181837 4395 4395 4395 4395 0
62 20250314 183800 26181837 4395 4395 4395 4395 392
63 20250314 183700 26181837 4395 4395 4395 4395 0
64 20250314 183600 26181837 4395 4395 4395 4395 0
65 20250314 183500 26181837 4395 4395 4395 4395 0
66 20250314 183400 26181837 4395 4395 4395 4395 0
67 20250314 183300 26181837 4395 4395 4395 4395 0
68 20250314 183200 26181837 4395 4395 4395 4395 0
69 20250314 183100 26181837 4395 4395 4395 4395 0
70 20250314 183000 26181837 4395 4395 4395 4395 0
71 20250314 182900 26181837 4395 4395 4395 4395 0
72 20250314 182800 26181837 4395 4395 4395 4395 0
73 20250314 182700 26181837 4395 4395 4395 4395 0
74 20250314 182600 26181837 4395 4395 4395 4395 0
75 20250314 182500 26181837 4395 4395 4395 4395 0
76 20250314 182400 26181837 4395 4395 4395 4395 0
77 20250314 182300 26181837 4395 4395 4395 4395 0
78 20250314 182200 26181837 4395 4395 4395 4395 0
79 20250314 182100 26181837 4395 4395 4395 4395 0
80 20250314 182000 26181837 4395 4395 4395 4395 0
81 20250314 181900 26181837 4395 4395 4395 4395 0
82 20250314 181800 26181837 4395 4395 4395 4395 0
83 20250314 181700 26181837 4395 4395 4395 4395 0
84 20250314 181600 26181837 4395 4395 4395 4395 0
85 20250314 181500 26181837 4395 4395 4395 4395 0
86 20250314 181400 26181837 4395 4395 4395 4395 0
87 20250314 181300 26181837 4395 4395 4395 4395 0
88 20250314 181200 26181837 4395 4395 4395 4395 0
89 20250314 181100 26181837 4395 4395 4395 4395 0
90 20250314 181000 26181837 4395 4395 4395 4395 0
91 20250314 180900 26181837 4395 4395 4395 4395 0
92 20250314 180800 26181837 4395 4395 4395 4395 392
93 20250314 180700 26181837 4395 4395 4395 4395 0
94 20250314 180600 26181837 4395 4395 4395 4395 0
95 20250314 180500 26181837 4395 4395 4395 4395 0
96 20250314 180400 26181837 4395 4395 4395 4395 0
97 20250314 180300 26181837 4395 4395 4395 4395 0
98 20250314 180200 26181837 4395 4395 4395 4395 0
99 20250314 180100 26181837 4395 4395 4395 4395 0
100 20250314 180000 26181837 4395 4395 4395 4395 0
101 20250314 175900 26181837 4395 4395 4395 4395 0
102 20250314 175800 26181837 4395 4395 4395 4395 0
103 20250314 175700 26181837 4395 4395 4395 4395 0
104 20250314 175600 26181837 4395 4395 4395 4395 0
105 20250314 175500 26181837 4395 4395 4395 4395 0
106 20250314 175400 26181837 4395 4395 4395 4395 0
107 20250314 175300 26181837 4395 4395 4395 4395 0
108 20250314 175200 26181837 4395 4395 4395 4395 0
109 20250314 175100 26181837 4395 4395 4395 4395 0
110 20250314 175000 26181837 4395 4395 4395 4395 0
111 20250314 174900 26181837 4395 4395 4395 4395 0
112 20250314 174800 26181837 4395 4395 4395 4395 0
113 20250314 174700 26181837 4395 4395 4395 4395 0
114 20250314 174600 26181837 4395 4395 4395 4395 0
115 20250314 174500 26181837 4395 4395 4395 4395 0
116 20250314 174400 26181837 4395 4395 4395 4395 0
117 20250314 174300 26181837 4395 4395 4395 4395 0
118 20250314 174200 26181837 4395 4395 4395 4395 0
119 20250314 174100 26181837 4395 4395 4395 4395 0
120 20250314 174000 26181837 4395 4395 4395 4395 0
121 20250314 173900 26181837 4395 4395 4395 4395 0
122 20250314 173800 26181837 4395 4395 4395 4395 392
123 20250314 173700 26181837 4395 4395 4395 4395 0
124 20250314 173600 26181837 4395 4395 4395 4395 0
125 20250314 173500 26181837 4395 4395 4395 4395 0
126 20250314 173400 26181837 4395 4395 4395 4395 0
127 20250314 173300 26181837 4395 4395 4395 4395 0
128 20250314 173200 26181837 4395 4395 4395 4395 0
129 20250314 173100 26181837 4395 4395 4395 4395 0
130 20250314 173000 26181837 4395 4395 4395 4395 0
131 20250314 172900 26181837 4395 4395 4395 4395 0
132 20250314 172800 26181837 4395 4395 4395 4395 0
133 20250314 172700 26181837 4395 4395 4395 4395 0
134 20250314 172600 26181837 4395 4395 4395 4395 0
135 20250314 172500 26181837 4395 4395 4395 4395 0
136 20250314 172400 26181837 4395 4395 4395 4395 0
137 20250314 172300 26181837 4395 4395 4395 4395 0
138 20250314 172200 26181837 4395 4395 4395 4395 0
139 20250314 172100 26181837 4395 4395 4395 4395 0
140 20250314 172000 26181837 4395 4395 4395 4395 0
141 20250314 171900 26181837 4395 4395 4395 4395 0
142 20250314 171800 26181837 4395 4395 4395 4395 0
143 20250314 171700 26181837 4395 4395 4395 4395 0
144 20250314 171600 26181837 4395 4395 4395 4395 0
145 20250314 171500 26181837 4395 4395 4395 4395 0
146 20250314 171400 26181837 4395 4395 4395 4395 0
147 20250314 171300 26181837 4395 4395 4395 4395 0
148 20250314 171200 26181837 4395 4395 4395 4395 0
149 20250314 171100 26181837 4395 4395 4395 4395 0
150 20250314 171000 26181837 4395 4395 4395 4395 0
151 20250314 170900 26181837 4395 4395 4395 4395 0
152 20250314 170800 26181837 4395 4395 4395 4395 392
153 20250314 170700 26181837 4395 4395 4395 4395 0
154 20250314 170600 26181837 4395 4395 4395 4395 0
155 20250314 170500 26181837 4395 4395 4395 4395 0
156 20250314 170400 26181837 4395 4395 4395 4395 0
157 20250314 170300 26181837 4395 4395 4395 4395 0
158 20250314 170200 26181837 4395 4395 4395 4395 0
159 20250314 170100 26181837 4395 4395 4395 4395 0
160 20250314 170000 26181837 4395 4395 4395 4395 0
161 20250314 165900 26181837 4395 4395 4395 4395 0
162 20250314 165800 26181837 4395 4395 4395 4395 0
163 20250314 165700 26181837 4395 4395 4395 4395 0
164 20250314 165600 26181837 4395 4395 4395 4395 0
165 20250314 165500 26181837 4395 4395 4395 4395 0
166 20250314 165400 26181837 4395 4395 4395 4395 0
167 20250314 165300 26181837 4395 4395 4395 4395 0
168 20250314 165200 26181837 4395 4395 4395 4395 0
169 20250314 165100 26181837 4395 4395 4395 4395 0
170 20250314 165000 26181837 4395 4395 4395 4395 0
171 20250314 164900 26181837 4395 4395 4395 4395 0
172 20250314 164800 26181837 4395 4395 4395 4395 0
173 20250314 164700 26181837 4395 4395 4395 4395 0
174 20250314 164600 26181837 4395 4395 4395 4395 0
175 20250314 164500 26181837 4395 4395 4395 4395 0
176 20250314 164400 26181837 4395 4395 4395 4395 0
177 20250314 164300 26181837 4395 4395 4395 4395 0
178 20250314 164200 26181837 4395 4395 4395 4395 0
179 20250314 164100 26181837 4395 4395 4395 4395 0
180 20250314 164000 26181837 4395 4395 4395 4395 0
181 20250314 163900 26181837 4395 4395 4395 4395 0
182 20250314 163800 26181837 4395 4395 4395 4395 392
183 20250314 163700 26181837 4395 4395 4395 4395 0
184 20250314 163600 26181837 4395 4395 4395 4395 0
185 20250314 163500 26181837 4395 4395 4395 4395 0
186 20250314 163400 26181837 4395 4395 4395 4395 0
187 20250314 163300 26181837 4395 4395 4395 4395 0
188 20250314 163200 26181837 4395 4395 4395 4395 0
189 20250314 163100 26181837 4395 4395 4395 4395 0
190 20250314 163000 26181837 4395 4395 4395 4395 0
191 20250314 162900 26181837 4395 4395 4395 4395 0
192 20250314 162800 26181837 4395 4395 4395 4395 0
193 20250314 162700 26181837 4395 4395 4395 4395 0
194 20250314 162600 26181837 4395 4395 4395 4395 0
195 20250314 162500 26181837 4395 4395 4395 4395 0
196 20250314 162400 26181837 4395 4395 4395 4395 0
197 20250314 162300 26181837 4395 4395 4395 4395 0
198 20250314 162200 26181837 4395 4395 4395 4395 0
199 20250314 162100 26181837 4395 4395 4395 4395 0
200 20250314 162000 26181837 4395 4395 4395 4395 0
201 20250314 161900 26181837 4395 4395 4395 4395 0
202 20250314 161800 26181837 4395 4395 4395 4395 0
203 20250314 161700 26181837 4395 4395 4395 4395 0
204 20250314 161600 26181837 4395 4395 4395 4395 0
205 20250314 161500 26181837 4395 4395 4395 4395 0
206 20250314 161400 26181837 4395 4395 4395 4395 0
207 20250314 161300 26181837 4395 4395 4395 4395 0
208 20250314 161200 26181837 4395 4395 4395 4395 0
209 20250314 161100 26181837 4395 4395 4395 4395 0
210 20250314 161000 26181837 4395 4395 4395 4395 0
211 20250314 160900 26181837 4395 4395 4395 4395 0
212 20250314 160800 26181837 4395 4395 4395 4395 392
213 20250314 160700 26181837 4395 4395 4395 4395 0
214 20250314 160600 26181837 4395 4395 4395 4395 0
215 20250314 160500 26181837 4395 4395 4395 4395 0
216 20250314 160400 26181837 4395 4395 4395 4395 0
217 20250314 160300 26181837 4395 4395 4395 4395 0
218 20250314 160200 26181837 4395 4395 4395 4395 0
219 20250314 160100 26181837 4395 4395 4395 4395 0
220 20250314 160000 26181837 4395 4395 4395 4395 0
221 20250314 155900 26181837 4395 4395 4395 4395 0
222 20250314 155800 26181837 4395 4395 4395 4395 0
223 20250314 155700 26181837 4395 4395 4395 4395 0
224 20250314 155600 26181837 4395 4395 4395 4395 0
225 20250314 155500 26181837 4395 4395 4395 4395 0
226 20250314 155400 26181837 4395 4395 4395 4395 0
227 20250314 155300 26181837 4395 4395 4395 4395 0
228 20250314 155200 26181837 4395 4395 4395 4395 0
229 20250314 155100 26181837 4395 4395 4395 4395 0
230 20250314 155000 26181837 4395 4395 4395 4395 0
231 20250314 154900 26181837 4395 4395 4395 4395 0
232 20250314 154800 26181837 4395 4395 4395 4395 0
233 20250314 154700 26181837 4395 4395 4395 4395 0
234 20250314 154600 26181837 4395 4395 4395 4395 0
235 20250314 154500 26181837 4395 4395 4395 4395 0
236 20250314 154400 26181837 4395 4395 4395 4395 0
237 20250314 154300 26181837 4395 4395 4395 4395 0
238 20250314 154200 26181837 4395 4395 4395 4395 0
239 20250314 154100 26181837 4395 4395 4395 4395 0
240 20250314 154000 26181837 4395 4395 4395 4395 0
241 20250314 153900 26181837 4395 4395 4395 4395 0
242 20250314 153800 26181837 4395 4395 4395 4395 392
243 20250314 153700 26181837 4395 4395 4395 4395 0
244 20250314 153600 26181837 4395 4395 4395 4395 0
245 20250314 153500 26181837 4395 4395 4395 4395 0
246 20250314 153400 26181837 4395 4395 4395 4395 0
247 20250314 153300 26181837 4395 4395 4395 4395 0
248 20250314 153200 26181837 4395 4395 4395 4395 0
249 20250314 153100 26181837 4395 4395 4395 4395 0
250 20250314 153000 26181837 4395 4395 4395 4395 392
251 20250314 152900 24458997 4415 4415 4415 4415 0
252 20250314 152800 24458997 4415 4415 4415 4415 0
253 20250314 152700 24458997 4415 4415 4415 4415 0
254 20250314 152600 24458997 4415 4415 4415 4415 0
255 20250314 152500 24458997 4415 4415 4415 4415 0
256 20250314 152400 24458997 4415 4415 4415 4415 0
257 20250314 152300 24458997 4415 4415 4415 4415 0
258 20250314 152200 24458997 4415 4415 4415 4415 0
259 20250314 152100 24458997 4415 4415 4415 4415 0
260 20250314 152000 24458997 4415 4415 4415 4415 0
261 20250314 151900 24458997 4415 4410 4415 4410 147
262 20250314 151800 23810507 4405 4405 4405 4405 0
263 20250314 151700 23810507 4405 4405 4405 4405 0
264 20250314 151600 23810507 4405 4400 4405 4400 324
265 20250314 151500 22383297 4400 4395 4400 4395 61
266 20250314 151400 22114952 4395 4395 4395 4395 0
267 20250314 151300 22114952 4395 4395 4395 4395 0
268 20250314 151200 22114952 4395 4395 4395 4395 12
269 20250314 151100 22062212 4400 4400 4400 4400 0
270 20250314 151000 22062212 4400 4405 4405 4400 221
271 20250314 150900 21088947 4425 4425 4425 4425 32
272 20250314 150800 20947347 4400 4400 4400 4400 0
273 20250314 150700 20947347 4400 4400 4400 4400 11
274 20250314 150600 20898947 4405 4405 4405 4405 0
275 20250314 150500 20898947 4405 4400 4405 4400 19
276 20250314 150400 20815307 4405 4405 4405 4405 0
277 20250314 150300 20815307 4405 4405 4405 4405 10
278 20250314 150200 20771257 4405 4405 4405 4405 2
279 20250314 150100 20762447 4415 4415 4415 4415 1
280 20250314 150000 20758032 4400 4400 4400 4400 11
281 20250314 145900 20709632 4400 4400 4400 4400 0
282 20250314 145800 20709632 4400 4400 4400 4400 0
283 20250314 145700 20709632 4400 4400 4400 4400 11
284 20250314 145600 20661232 4400 4400 4400 4400 0
285 20250314 145500 20661232 4400 4400 4400 4400 12
286 20250314 145400 20608432 4400 4400 4400 4400 0
287 20250314 145300 20608432 4400 4400 4400 4400 0
288 20250314 145200 20608432 4400 4400 4400 4400 11
289 20250314 145100 20560032 4400 4400 4400 4400 0
290 20250314 145000 20560032 4400 4400 4400 4400 11
291 20250314 144900 20511632 4410 4410 4410 4410 10
292 20250314 144800 20467532 4400 4400 4400 4400 0
293 20250314 144700 20467532 4400 4400 4400 4400 11
294 20250314 144600 20419132 4400 4400 4400 4400 0
295 20250314 144500 20419132 4400 4400 4400 4400 12
296 20250314 144400 20366332 4400 4400 4400 4400 0
297 20250314 144300 20366332 4400 4400 4400 4400 0
298 20250314 144200 20366332 4400 4400 4400 4400 11
299 20250314 144100 20317932 4400 4400 4400 4400 0
300 20250314 144000 20317932 4400 4400 4400 4400 11
301 20250314 143900 20269532 4410 4410 4410 4410 6
302 20250314 143800 20243072 4410 4410 4410 4410 5
303 20250314 143700 20221022 4400 4400 4400 4400 12
304 20250314 143600 20168222 4400 4400 4400 4400 0
305 20250314 143500 20168222 4400 4400 4400 4400 11
306 20250314 143400 20119822 4400 4400 4400 4400 0
307 20250314 143300 20119822 4400 4400 4400 4400 0
308 20250314 143200 20119822 4400 4400 4400 4400 11
309 20250314 143100 20071422 4400 4400 4400 4400 206
310 20250314 143000 19165022 4400 4400 4400 4400 11
311 20250314 142900 19116622 4400 4400 4400 4400 0
312 20250314 142800 19116622 4400 4400 4400 4400 0
313 20250314 142700 19116622 4400 4400 4400 4400 12
314 20250314 142600 19063822 4400 4400 4400 4400 0
315 20250314 142500 19063822 4400 4400 4400 4400 11
316 20250314 142400 19015422 4400 4400 4400 4400 0
317 20250314 142300 19015422 4400 4400 4400 4400 0
318 20250314 142200 19015422 4400 4400 4400 4400 11
319 20250314 142100 18967022 4400 4400 4400 4400 0
320 20250314 142000 18967022 4400 4400 4400 4400 12
321 20250314 141900 18914222 4400 4400 4400 4400 0
322 20250314 141800 18914222 4400 4400 4400 4400 0
323 20250314 141700 18914222 4400 4400 4400 4400 21
324 20250314 141600 18821822 4400 4400 4400 4400 0
325 20250314 141500 18821822 4400 4400 4400 4400 11
326 20250314 141400 18773422 4400 4400 4400 4400 0
327 20250314 141300 18773422 4400 4400 4400 4400 0
328 20250314 141200 18773422 4400 4400 4400 4400 11
329 20250314 141100 18725022 4405 4405 4405 4405 0
330 20250314 141000 18725022 4405 4405 4405 4405 2
331 20250314 140900 18716212 4405 4415 4415 4405 11
332 20250314 140800 18667747 4415 4415 4415 4415 0
333 20250314 140700 18667747 4415 4415 4415 4415 11
334 20250314 140600 18619182 4430 4405 4432 4405 540
335 20250314 140500 16230809 4400 4395 4400 4395 12
336 20250314 140400 16178064 4390 4390 4390 4390 0
337 20250314 140300 16178064 4390 4390 4390 4390 0
338 20250314 140200 16178064 4390 4395 4395 4390 17
339 20250314 140100 16103409 4395 4395 4395 4395 0
340 20250314 140000 16103409 4395 4395 4395 4395 6
341 20250314 135900 16077039 4390 4390 4390 4390 0
342 20250314 135800 16077039 4390 4390 4390 4390 0
343 20250314 135700 16077039 4390 4390 4390 4390 11
344 20250314 135600 16028749 4390 4390 4390 4390 0
345 20250314 135500 16028749 4390 4390 4390 4390 12
346 20250314 135400 15976069 4390 4390 4390 4390 0
347 20250314 135300 15976069 4390 4390 4390 4390 0
348 20250314 135200 15976069 4390 4390 4390 4390 11
349 20250314 135100 15927779 4390 4390 4390 4390 0
350 20250314 135000 15927779 4390 4390 4390 4390 20
351 20250314 134900 15839979 4390 4390 4390 4390 0
352 20250314 134800 15839979 4390 4390 4390 4390 0
353 20250314 134700 15839979 4390 4390 4390 4390 11
354 20250314 134600 15791689 4390 4390 4390 4390 0
355 20250314 134500 15791689 4390 4390 4390 4390 12
356 20250314 134400 15739009 4390 4400 4400 4390 750
357 20250314 134300 12443974 4405 4405 4405 4405 0
358 20250314 134200 12443974 4405 4405 4405 4405 2
359 20250314 134100 12435164 4405 4405 4405 4405 0
360 20250314 134000 12435164 4405 4405 4405 4405 11
361 20250314 133900 12386709 4405 4405 4405 4405 0
362 20250314 133800 12386709 4405 4405 4405 4405 0
363 20250314 133700 12386709 4405 4405 4405 4405 12
364 20250314 133600 12333849 4405 4405 4405 4405 0
365 20250314 133500 12333849 4405 4405 4405 4405 11
366 20250314 133400 12285394 4405 4405 4405 4405 0
367 20250314 133300 12285394 4405 4405 4405 4405 0
368 20250314 133200 12285394 4405 4400 4405 4400 67
369 20250314 133100 11990474 4405 4405 4405 4405 0
370 20250314 133000 11990474 4405 4405 4405 4405 4
371 20250314 132900 11972854 4405 4405 4405 4405 0
372 20250314 132800 11972854 4405 4405 4405 4405 0
373 20250314 132700 11972854 4405 4405 4405 4405 12
374 20250314 132600 11919994 4405 4405 4405 4405 0
375 20250314 132500 11919994 4405 4410 4410 4405 12
376 20250314 132400 11867129 4405 4405 4405 4405 3
377 20250314 132300 11853914 4400 4400 4400 4400 0
378 20250314 132200 11853914 4400 4400 4400 4400 11
379 20250314 132100 11805514 4400 4400 4400 4400 0
380 20250314 132000 11805514 4400 4400 4400 4400 12
381 20250314 131900 11752714 4400 4400 4400 4400 0
382 20250314 131800 11752714 4400 4400 4400 4400 0
383 20250314 131700 11752714 4400 4400 4400 4400 11
384 20250314 131600 11704314 4400 4400 4400 4400 1
385 20250314 131500 11699914 4400 4400 4400 4400 11
386 20250314 131400 11651514 4400 4400 4400 4400 71
387 20250314 131300 11339114 4400 4395 4400 4395 45
388 20250314 131200 11141314 4395 4395 4395 4395 344
389 20250314 131100 9629434 4390 4390 4390 4390 0
390 20250314 131000 9629434 4390 4390 4390 4390 56
391 20250314 130900 9383594 4390 4390 4390 4390 0
392 20250314 130800 9383594 4390 4390 4390 4390 11
393 20250314 130700 9335304 4390 4390 4390 4390 0
394 20250314 130600 9335304 4390 4390 4390 4390 0
395 20250314 130500 9335304 4390 4390 4390 4390 11
396 20250314 130400 9287014 4395 4395 4395 4395 0
397 20250314 130300 9287014 4395 4390 4395 4390 17
398 20250314 130200 9212359 4395 4395 4395 4395 5
399 20250314 130100 9190384 4390 4390 4390 4390 0
400 20250314 130000 9190384 4390 4390 4390 4390 11
401 20250314 125900 9142094 4390 4390 4390 4390 0
402 20250314 125800 9142094 4390 4390 4390 4390 11
403 20250314 125700 9093804 4395 4395 4395 4395 3
404 20250314 125600 9080619 4390 4390 4390 4390 0
405 20250314 125500 9080619 4390 4390 4390 4390 12
406 20250314 125400 9027939 4390 4390 4390 4390 0
407 20250314 125300 9027939 4390 4390 4390 4390 11
408 20250314 125200 8979649 4390 4390 4390 4390 0
409 20250314 125100 8979649 4390 4390 4390 4390 0
410 20250314 125000 8979649 4390 4390 4390 4390 11
411 20250314 124900 8931359 4395 4395 4395 4395 2
412 20250314 124800 8922569 4390 4390 4390 4390 12
413 20250314 124700 8869889 4395 4395 4395 4395 0
414 20250314 124600 8869889 4395 4395 4395 4395 1
415 20250314 124500 8865494 4390 4390 4390 4390 11
416 20250314 124400 8817204 4390 4390 4390 4390 0
417 20250314 124300 8817204 4390 4390 4390 4390 11
418 20250314 124200 8768914 4390 4390 4390 4390 0
419 20250314 124100 8768914 4390 4390 4390 4390 0
420 20250314 124000 8768914 4390 4390 4390 4390 11
421 20250314 123900 8720624 4390 4390 4390 4390 0
422 20250314 123800 8720624 4390 4390 4390 4390 12
423 20250314 123700 8667944 4395 4395 4395 4395 1
424 20250314 123600 8663549 4390 4390 4390 4390 0
425 20250314 123500 8663549 4390 4390 4390 4390 11
426 20250314 123400 8615259 4390 4390 4390 4390 0
427 20250314 123300 8615259 4390 4395 4395 4390 15
428 20250314 123200 8549389 4390 4390 4390 4390 0
429 20250314 123100 8549389 4390 4390 4390 4390 0
430 20250314 123000 8549389 4390 4390 4390 4390 12
431 20250314 122900 8496709 4395 4395 4395 4395 0
432 20250314 122800 8496709 4395 4395 4395 4395 168
433 20250314 122700 7758349 4395 4395 4395 4395 0
434 20250314 122600 7758349 4395 4395 4395 4395 2
435 20250314 122500 7749559 4395 4395 4395 4395 11
436 20250314 122400 7701214 4395 4395 4395 4395 0
437 20250314 122300 7701214 4395 4395 4395 4395 12
438 20250314 122200 7648474 4395 4395 4395 4395 0
439 20250314 122100 7648474 4395 4395 4395 4395 0
440 20250314 122000 7648474 4395 4395 4395 4395 11
441 20250314 121900 7600129 4395 4395 4395 4395 0
442 20250314 121800 7600129 4395 4395 4395 4395 11
443 20250314 121700 7551784 4395 4395 4395 4395 0
444 20250314 121600 7551784 4395 4395 4395 4395 0
445 20250314 121500 7551784 4395 4395 4395 4395 11
446 20250314 121400 7503439 4395 4395 4395 4395 0
447 20250314 121300 7503439 4395 4395 4395 4395 12
448 20250314 121200 7450699 4395 4395 4395 4395 0
449 20250314 121100 7450699 4395 4395 4395 4395 0
450 20250314 121000 7450699 4395 4395 4395 4395 62
451 20250314 120900 7178209 4395 4395 4395 4395 0
452 20250314 120800 7178209 4395 4395 4395 4395 481
453 20250314 120700 5064214 4395 4395 4395 4395 0
454 20250314 120600 5064214 4395 4395 4395 4395 0
455 20250314 120500 5064214 4395 4395 4395 4395 12
456 20250314 120400 5011474 4400 4400 4400 4400 0
457 20250314 120300 5011474 4400 4400 4400 4400 4
458 20250314 120200 4993874 4395 4395 4395 4395 0
459 20250314 120100 4993874 4395 4395 4395 4395 0
460 20250314 120000 4993874 4395 4395 4395 4395 11
461 20250314 115900 4945529 4395 4395 4395 4395 0
462 20250314 115800 4945529 4395 4395 4395 4395 12
463 20250314 115700 4892789 4395 4395 4395 4395 0
464 20250314 115600 4892789 4395 4395 4395 4395 0
465 20250314 115500 4892789 4395 4395 4395 4395 11
466 20250314 115400 4844444 4395 4395 4395 4395 0
467 20250314 115300 4844444 4395 4395 4395 4395 11
468 20250314 115200 4796099 4395 4395 4395 4395 0
469 20250314 115100 4796099 4395 4395 4395 4395 11
470 20250314 115000 4747754 4395 4395 4395 4395 0
471 20250314 114900 4747754 4395 4395 4395 4395 0
472 20250314 114800 4747754 4395 4395 4395 4395 12
473 20250314 114700 4695014 4395 4395 4395 4395 0
474 20250314 114600 4695014 4395 4395 4395 4395 11
475 20250314 114500 4646669 4395 4395 4395 4395 0
476 20250314 114400 4646669 4395 4395 4395 4395 0
477 20250314 114300 4646669 4395 4395 4395 4395 11
478 20250314 114200 4598324 4395 4395 4395 4395 0
479 20250314 114100 4598324 4395 4395 4395 4395 12
480 20250314 114000 4545584 4395 4395 4395 4395 0
481 20250314 113900 4545584 4395 4395 4395 4395 0
482 20250314 113800 4545584 4395 4395 4395 4395 11
483 20250314 113700 4497239 4395 4395 4395 4395 0
484 20250314 113600 4497239 4395 4395 4395 4395 11
485 20250314 113500 4448894 4395 4395 4395 4395 0
486 20250314 113400 4448894 4395 4395 4395 4395 0
487 20250314 113300 4448894 4395 4395 4395 4395 12
488 20250314 113200 4396154 4395 4395 4395 4395 0
489 20250314 113100 4396154 4395 4395 4395 4395 11
490 20250314 113000 4347809 4400 4400 4400 4400 34
491 20250314 112900 4198209 4395 4395 4395 4395 0
492 20250314 112800 4198209 4395 4395 4395 4395 11
493 20250314 112700 4149864 4395 4395 4395 4395 0
494 20250314 112600 4149864 4395 4395 4395 4395 11
495 20250314 112500 4101519 4395 4395 4395 4395 0
496 20250314 112400 4101519 4395 4395 4395 4395 44
497 20250314 112300 3908139 4395 4395 4395 4395 12
498 20250314 112200 3855399 4395 4395 4395 4395 69
499 20250314 112100 3552144 4395 4395 4395 4395 11
500 20250314 112000 3503799 4400 4400 4400 4400 5
501 20250314 111900 3481799 4400 4400 4400 4400 1
502 20250314 111800 3477399 4395 4395 4395 4395 11
503 20250314 111700 3429054 4395 4395 4395 4395 0
504 20250314 111600 3429054 4395 4395 4395 4395 12
505 20250314 111500 3376314 4395 4395 4395 4395 0
506 20250314 111400 3376314 4395 4395 4395 4395 0
507 20250314 111300 3376314 4395 4395 4395 4395 11
508 20250314 111200 3327969 4400 4400 4400 4400 5
509 20250314 111100 3305969 4395 4395 4395 4395 11
510 20250314 111000 3257624 4395 4395 4395 4395 0
511 20250314 110900 3257624 4395 4395 4395 4395 0
512 20250314 110800 3257624 4395 4395 4395 4395 11
513 20250314 110700 3209279 4400 4400 4400 4400 0
514 20250314 110600 3209279 4400 4400 4400 4400 0
515 20250314 110500 3209279 4400 4400 4400 4400 0
516 20250314 110400 3209279 4400 4400 4400 4400 0
517 20250314 110300 3209279 4400 4400 4400 4400 0
518 20250314 110200 3209279 4400 4400 4400 4400 0
519 20250314 110100 3209279 4400 4400 4400 4400 0
520 20250314 110000 3209279 4400 4400 4400 4400 0
521 20250314 105900 3209279 4400 4400 4400 4400 0
522 20250314 105800 3209279 4400 4400 4400 4400 0
523 20250314 105700 3209279 4400 4400 4400 4400 0
524 20250314 105600 3209279 4400 4400 4400 4400 0
525 20250314 105500 3209279 4400 4400 4400 4400 0
526 20250314 105400 3209279 4400 4400 4400 4400 0
527 20250314 105300 3209279 4400 4400 4400 4400 0
528 20250314 105200 3209279 4400 4400 4400 4400 0
529 20250314 105100 3209279 4400 4400 4400 4400 0
530 20250314 105000 3209279 4400 4400 4400 4400 0
531 20250314 104900 3209279 4400 4400 4400 4400 0
532 20250314 104800 3209279 4400 4400 4400 4400 0
533 20250314 104700 3209279 4400 4400 4400 4400 0
534 20250314 104600 3209279 4400 4400 4400 4400 0
535 20250314 104500 3209279 4400 4400 4400 4400 2
536 20250314 104400 3200479 4390 4390 4390 4390 0
537 20250314 104300 3200479 4390 4390 4390 4390 0
538 20250314 104200 3200479 4390 4390 4390 4390 0
539 20250314 104100 3200479 4390 4390 4390 4390 0
540 20250314 104000 3200479 4390 4390 4390 4390 0
541 20250314 103900 3200479 4390 4390 4390 4390 0
542 20250314 103800 3200479 4390 4390 4390 4390 0
543 20250314 103700 3200479 4390 4390 4390 4390 0
544 20250314 103600 3200479 4390 4395 4395 4390 148
545 20250314 103500 2550449 4395 4395 4395 4395 0
546 20250314 103400 2550449 4395 4400 4400 4395 20
547 20250314 103300 2462539 4400 4400 4400 4400 1
548 20250314 103200 2458139 4405 4405 4405 4405 0
549 20250314 103100 2458139 4405 4405 4405 4405 1
550 20250314 103000 2453734 4400 4400 4400 4400 2
551 20250314 102900 2444934 4395 4395 4395 4395 0
552 20250314 102800 2444934 4395 4395 4395 4395 0
553 20250314 102700 2444934 4395 4405 4405 4395 193
554 20250314 102600 1595639 4405 4405 4405 4405 0
555 20250314 102500 1595639 4405 4405 4405 4405 0
556 20250314 102400 1595639 4405 4405 4405 4405 0
557 20250314 102300 1595639 4405 4405 4405 4405 102
558 20250314 102200 1146329 4410 4410 4410 4410 0
559 20250314 102100 1146329 4410 4410 4410 4410 0
560 20250314 102000 1146329 4410 4410 4410 4410 0
561 20250314 101900 1146329 4410 4410 4410 4410 0
562 20250314 101800 1146329 4410 4410 4410 4410 0
563 20250314 101700 1146329 4410 4410 4410 4410 1
564 20250314 101600 1141919 4410 4410 4410 4410 0
565 20250314 101500 1141919 4410 4410 4410 4410 0
566 20250314 101400 1141919 4410 4410 4410 4410 0
567 20250314 101300 1141919 4410 4410 4410 4410 0
568 20250314 101200 1141919 4410 4410 4410 4410 0
569 20250314 101100 1141919 4410 4410 4410 4410 0
570 20250314 101000 1141919 4410 4412 4412 4410 4
571 20250314 100900 1124277 4410 4410 4410 4410 0
572 20250314 100800 1124277 4410 4410 4410 4410 0
573 20250314 100700 1124277 4410 4410 4410 4410 0
574 20250314 100600 1124277 4410 4410 4410 4410 0
575 20250314 100500 1124277 4410 4410 4410 4410 0
576 20250314 100400 1124277 4410 4410 4410 4410 0
577 20250314 100300 1124277 4410 4410 4410 4410 0
578 20250314 100200 1124277 4410 4410 4410 4410 0
579 20250314 100100 1124277 4410 4410 4410 4410 0
580 20250314 100000 1124277 4410 4410 4410 4410 0
581 20250314 095900 1124277 4410 4410 4410 4410 0
582 20250314 095800 1124277 4410 4410 4410 4410 0
583 20250314 095700 1124277 4410 4410 4410 4410 0
584 20250314 095600 1124277 4410 4410 4410 4410 0
585 20250314 095500 1124277 4410 4410 4410 4410 0
586 20250314 095400 1124277 4410 4410 4410 4410 0
587 20250314 095300 1124277 4410 4410 4410 4410 2
588 20250314 095200 1115457 4410 4410 4410 4410 0
589 20250314 095100 1115457 4410 4410 4410 4410 0
590 20250314 095000 1115457 4410 4410 4410 4410 0
591 20250314 094900 1115457 4410 4410 4410 4410 0
592 20250314 094800 1115457 4410 4410 4410 4410 0
593 20250314 094700 1115457 4410 4410 4410 4410 0
594 20250314 094600 1115457 4410 4410 4410 4410 0
595 20250314 094500 1115457 4410 4410 4410 4410 3
596 20250314 094400 1102227 4410 4410 4410 4410 1
597 20250314 094300 1097817 4410 4410 4410 4410 0
598 20250314 094200 1097817 4410 4410 4410 4410 0
599 20250314 094100 1097817 4410 4410 4410 4410 151
600 20250314 094000 431907 4410 4410 4410 4410 0
601 20250314 093900 431907 4410 4410 4410 4410 22
602 20250314 093800 334887 4410 4410 4410 4410 0
603 20250314 093700 334887 4410 4410 4410 4410 0
604 20250314 093600 334887 4410 4410 4410 4410 1
605 20250314 093500 330477 4410 4410 4410 4410 0
606 20250314 093400 330477 4410 4410 4410 4410 3
607 20250314 093300 317247 4410 4410 4410 4410 0
608 20250314 093200 317247 4410 4410 4410 4410 4
609 20250314 093100 299607 4410 4410 4410 4410 1
610 20250314 093000 295197 4410 4410 4410 4410 2
611 20250314 092900 286377 4405 4405 4405 4405 0
612 20250314 092800 286377 4405 4405 4405 4405 0
613 20250314 092700 286377 4405 4405 4405 4405 1
614 20250314 092600 281972 4410 4410 4410 4410 0
615 20250314 092500 281972 4410 4410 4410 4410 33
616 20250314 092400 136442 4410 4410 4410 4410 1
617 20250314 092300 132032 4405 4405 4405 4405 0
618 20250314 092200 132032 4405 4405 4405 4405 0
619 20250314 092100 132032 4405 4405 4405 4405 0
620 20250314 092000 132032 4405 4405 4405 4405 0
621 20250314 091900 132032 4405 4405 4405 4405 0
622 20250314 091800 132032 4405 4405 4405 4405 0
623 20250314 091700 132032 4405 4405 4405 4405 0
624 20250314 091600 132032 4405 4405 4405 4405 0
625 20250314 091500 132032 4405 4407 4407 4405 4
626 20250314 091400 114410 4410 4410 4410 4410 1
627 20250314 091300 110000 4400 4400 4400 4400 0
628 20250314 091200 110000 4400 4400 4400 4400 0
629 20250314 091100 110000 4400 4400 4400 4400 0
630 20250314 091000 110000 4400 4400 4400 4400 0
631 20250314 090900 110000 4400 4400 4400 4400 0
632 20250314 090800 110000 4400 4400 4400 4400 0
633 20250314 090700 110000 4400 4400 4400 4400 0
634 20250314 090600 110000 4400 4400 4400 4400 0
635 20250314 090500 110000 4400 4400 4400 4400 0
636 20250314 090400 110000 4400 4400 4400 4400 0
637 20250314 090300 110000 4400 4400 4400 4400 0
638 20250314 090200 110000 4400 4400 4400 4400 0
639 20250314 090100 110000 4400 4400 4400 4400 0
640 20250314 090000 110000 4400 4400 4400 4400 25