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

642
054540/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194000,198023674,4900,4900,4900,4900,1119
20250314,193900,198023674,4900,4900,4900,4900,0
20250314,193800,198023674,4900,4900,4900,4900,0
20250314,193700,198023674,4900,4900,4900,4900,0
20250314,193600,198023674,4900,4900,4900,4900,0
20250314,193500,198023674,4900,4900,4900,4900,0
20250314,193400,198023674,4900,4900,4900,4900,0
20250314,193300,198023674,4900,4900,4900,4900,0
20250314,193200,198023674,4900,4900,4900,4900,0
20250314,193100,198023674,4900,4900,4900,4900,0
20250314,193000,198023674,4900,4900,4900,4900,0
20250314,192900,198023674,4900,4900,4900,4900,0
20250314,192800,198023674,4900,4900,4900,4900,0
20250314,192700,198023674,4900,4900,4900,4900,0
20250314,192600,198023674,4900,4900,4900,4900,0
20250314,192500,198023674,4900,4900,4900,4900,0
20250314,192400,198023674,4900,4900,4900,4900,0
20250314,192300,198023674,4900,4900,4900,4900,0
20250314,192200,198023674,4900,4900,4900,4900,0
20250314,192100,198023674,4900,4900,4900,4900,0
20250314,192000,198023674,4900,4900,4900,4900,0
20250314,191900,198023674,4900,4900,4900,4900,0
20250314,191800,198023674,4900,4900,4900,4900,0
20250314,191700,198023674,4900,4900,4900,4900,0
20250314,191600,198023674,4900,4900,4900,4900,0
20250314,191500,198023674,4900,4900,4900,4900,0
20250314,191400,198023674,4900,4900,4900,4900,0
20250314,191300,198023674,4900,4900,4900,4900,0
20250314,191200,198023674,4900,4900,4900,4900,0
20250314,191100,198023674,4900,4900,4900,4900,0
20250314,191000,198023674,4900,4900,4900,4900,1119
20250314,190900,198023674,4900,4900,4900,4900,0
20250314,190800,198023674,4900,4900,4900,4900,0
20250314,190700,198023674,4900,4900,4900,4900,0
20250314,190600,198023674,4900,4900,4900,4900,0
20250314,190500,198023674,4900,4900,4900,4900,0
20250314,190400,198023674,4900,4900,4900,4900,0
20250314,190300,198023674,4900,4900,4900,4900,0
20250314,190200,198023674,4900,4900,4900,4900,0
20250314,190100,198023674,4900,4900,4900,4900,0
20250314,190000,198023674,4900,4900,4900,4900,0
20250314,185900,198023674,4900,4900,4900,4900,0
20250314,185800,198023674,4900,4900,4900,4900,0
20250314,185700,198023674,4900,4900,4900,4900,0
20250314,185600,198023674,4900,4900,4900,4900,0
20250314,185500,198023674,4900,4900,4900,4900,0
20250314,185400,198023674,4900,4900,4900,4900,0
20250314,185300,198023674,4900,4900,4900,4900,0
20250314,185200,198023674,4900,4900,4900,4900,0
20250314,185100,198023674,4900,4900,4900,4900,0
20250314,185000,198023674,4900,4900,4900,4900,0
20250314,184900,198023674,4900,4900,4900,4900,0
20250314,184800,198023674,4900,4900,4900,4900,0
20250314,184700,198023674,4900,4900,4900,4900,0
20250314,184600,198023674,4900,4900,4900,4900,0
20250314,184500,198023674,4900,4900,4900,4900,0
20250314,184400,198023674,4900,4900,4900,4900,0
20250314,184300,198023674,4900,4900,4900,4900,0
20250314,184200,198023674,4900,4900,4900,4900,0
20250314,184100,198023674,4900,4900,4900,4900,0
20250314,184000,198023674,4900,4900,4900,4900,1119
20250314,183900,198023674,4900,4900,4900,4900,0
20250314,183800,198023674,4900,4900,4900,4900,0
20250314,183700,198023674,4900,4900,4900,4900,0
20250314,183600,198023674,4900,4900,4900,4900,0
20250314,183500,198023674,4900,4900,4900,4900,0
20250314,183400,198023674,4900,4900,4900,4900,0
20250314,183300,198023674,4900,4900,4900,4900,0
20250314,183200,198023674,4900,4900,4900,4900,0
20250314,183100,198023674,4900,4900,4900,4900,0
20250314,183000,198023674,4900,4900,4900,4900,0
20250314,182900,198023674,4900,4900,4900,4900,0
20250314,182800,198023674,4900,4900,4900,4900,0
20250314,182700,198023674,4900,4900,4900,4900,0
20250314,182600,198023674,4900,4900,4900,4900,0
20250314,182500,198023674,4900,4900,4900,4900,0
20250314,182400,198023674,4900,4900,4900,4900,0
20250314,182300,198023674,4900,4900,4900,4900,0
20250314,182200,198023674,4900,4900,4900,4900,0
20250314,182100,198023674,4900,4900,4900,4900,0
20250314,182000,198023674,4900,4900,4900,4900,0
20250314,181900,198023674,4900,4900,4900,4900,0
20250314,181800,198023674,4900,4900,4900,4900,0
20250314,181700,198023674,4900,4900,4900,4900,0
20250314,181600,198023674,4900,4900,4900,4900,0
20250314,181500,198023674,4900,4900,4900,4900,0
20250314,181400,198023674,4900,4900,4900,4900,0
20250314,181300,198023674,4900,4900,4900,4900,0
20250314,181200,198023674,4900,4900,4900,4900,0
20250314,181100,198023674,4900,4900,4900,4900,0
20250314,181000,198023674,4900,4900,4900,4900,1119
20250314,180900,198023674,4900,4900,4900,4900,0
20250314,180800,198023674,4900,4900,4900,4900,0
20250314,180700,198023674,4900,4900,4900,4900,0
20250314,180600,198023674,4900,4900,4900,4900,0
20250314,180500,198023674,4900,4900,4900,4900,0
20250314,180400,198023674,4900,4900,4900,4900,0
20250314,180300,198023674,4900,4900,4900,4900,0
20250314,180200,198023674,4900,4900,4900,4900,0
20250314,180100,198023674,4900,4900,4900,4900,0
20250314,180000,198023674,4900,4900,4900,4900,0
20250314,175900,198023674,4900,4900,4900,4900,0
20250314,175800,198023674,4900,4900,4900,4900,0
20250314,175700,198023674,4900,4900,4900,4900,0
20250314,175600,198023674,4900,4900,4900,4900,0
20250314,175500,198023674,4900,4900,4900,4900,0
20250314,175400,198023674,4900,4900,4900,4900,0
20250314,175300,198023674,4900,4900,4900,4900,0
20250314,175200,198023674,4900,4900,4900,4900,0
20250314,175100,198023674,4900,4900,4900,4900,0
20250314,175000,198023674,4900,4900,4900,4900,0
20250314,174900,198023674,4900,4900,4900,4900,0
20250314,174800,198023674,4900,4900,4900,4900,0
20250314,174700,198023674,4900,4900,4900,4900,0
20250314,174600,198023674,4900,4900,4900,4900,0
20250314,174500,198023674,4900,4900,4900,4900,0
20250314,174400,198023674,4900,4900,4900,4900,0
20250314,174300,198023674,4900,4900,4900,4900,0
20250314,174200,198023674,4900,4900,4900,4900,0
20250314,174100,198023674,4900,4900,4900,4900,0
20250314,174000,198023674,4900,4900,4900,4900,1119
20250314,173900,198023674,4900,4900,4900,4900,0
20250314,173800,198023674,4900,4900,4900,4900,0
20250314,173700,198023674,4900,4900,4900,4900,0
20250314,173600,198023674,4900,4900,4900,4900,0
20250314,173500,198023674,4900,4900,4900,4900,0
20250314,173400,198023674,4900,4900,4900,4900,0
20250314,173300,198023674,4900,4900,4900,4900,0
20250314,173200,198023674,4900,4900,4900,4900,0
20250314,173100,198023674,4900,4900,4900,4900,0
20250314,173000,198023674,4900,4900,4900,4900,0
20250314,172900,198023674,4900,4900,4900,4900,0
20250314,172800,198023674,4900,4900,4900,4900,0
20250314,172700,198023674,4900,4900,4900,4900,0
20250314,172600,198023674,4900,4900,4900,4900,0
20250314,172500,198023674,4900,4900,4900,4900,0
20250314,172400,198023674,4900,4900,4900,4900,0
20250314,172300,198023674,4900,4900,4900,4900,0
20250314,172200,198023674,4900,4900,4900,4900,0
20250314,172100,198023674,4900,4900,4900,4900,0
20250314,172000,198023674,4900,4900,4900,4900,0
20250314,171900,198023674,4900,4900,4900,4900,0
20250314,171800,198023674,4900,4900,4900,4900,0
20250314,171700,198023674,4900,4900,4900,4900,0
20250314,171600,198023674,4900,4900,4900,4900,0
20250314,171500,198023674,4900,4900,4900,4900,0
20250314,171400,198023674,4900,4900,4900,4900,0
20250314,171300,198023674,4900,4900,4900,4900,0
20250314,171200,198023674,4900,4900,4900,4900,0
20250314,171100,198023674,4900,4900,4900,4900,0
20250314,171000,198023674,4900,4900,4900,4900,1119
20250314,170900,198023674,4900,4900,4900,4900,0
20250314,170800,198023674,4900,4900,4900,4900,0
20250314,170700,198023674,4900,4900,4900,4900,0
20250314,170600,198023674,4900,4900,4900,4900,0
20250314,170500,198023674,4900,4900,4900,4900,0
20250314,170400,198023674,4900,4900,4900,4900,0
20250314,170300,198023674,4900,4900,4900,4900,0
20250314,170200,198023674,4900,4900,4900,4900,0
20250314,170100,198023674,4900,4900,4900,4900,0
20250314,170000,198023674,4900,4900,4900,4900,0
20250314,165900,198023674,4900,4900,4900,4900,0
20250314,165800,198023674,4900,4900,4900,4900,0
20250314,165700,198023674,4900,4900,4900,4900,0
20250314,165600,198023674,4900,4900,4900,4900,0
20250314,165500,198023674,4900,4900,4900,4900,0
20250314,165400,198023674,4900,4900,4900,4900,0
20250314,165300,198023674,4900,4900,4900,4900,0
20250314,165200,198023674,4900,4900,4900,4900,0
20250314,165100,198023674,4900,4900,4900,4900,0
20250314,165000,198023674,4900,4900,4900,4900,0
20250314,164900,198023674,4900,4900,4900,4900,0
20250314,164800,198023674,4900,4900,4900,4900,0
20250314,164700,198023674,4900,4900,4900,4900,0
20250314,164600,198023674,4900,4900,4900,4900,0
20250314,164500,198023674,4900,4900,4900,4900,0
20250314,164400,198023674,4900,4900,4900,4900,0
20250314,164300,198023674,4900,4900,4900,4900,0
20250314,164200,198023674,4900,4900,4900,4900,0
20250314,164100,198023674,4900,4900,4900,4900,0
20250314,164000,198023674,4900,4900,4900,4900,1119
20250314,163900,198023674,4900,4900,4900,4900,0
20250314,163800,198023674,4900,4900,4900,4900,0
20250314,163700,198023674,4900,4900,4900,4900,0
20250314,163600,198023674,4900,4900,4900,4900,0
20250314,163500,198023674,4900,4900,4900,4900,0
20250314,163400,198023674,4900,4900,4900,4900,0
20250314,163300,198023674,4900,4900,4900,4900,0
20250314,163200,198023674,4900,4900,4900,4900,0
20250314,163100,198023674,4900,4900,4900,4900,0
20250314,163000,198023674,4900,4900,4900,4900,0
20250314,162900,198023674,4900,4900,4900,4900,0
20250314,162800,198023674,4900,4900,4900,4900,0
20250314,162700,198023674,4900,4900,4900,4900,0
20250314,162600,198023674,4900,4900,4900,4900,0
20250314,162500,198023674,4900,4900,4900,4900,0
20250314,162400,198023674,4900,4900,4900,4900,0
20250314,162300,198023674,4900,4900,4900,4900,0
20250314,162200,198023674,4900,4900,4900,4900,0
20250314,162100,198023674,4900,4900,4900,4900,0
20250314,162000,198023674,4900,4900,4900,4900,0
20250314,161900,198023674,4900,4900,4900,4900,0
20250314,161800,198023674,4900,4900,4900,4900,0
20250314,161700,198023674,4900,4900,4900,4900,0
20250314,161600,198023674,4900,4900,4900,4900,0
20250314,161500,198023674,4900,4900,4900,4900,0
20250314,161400,198023674,4900,4900,4900,4900,0
20250314,161300,198023674,4900,4900,4900,4900,0
20250314,161200,198023674,4900,4900,4900,4900,0
20250314,161100,198023674,4900,4900,4900,4900,0
20250314,161000,198023674,4900,4900,4900,4900,1119
20250314,160900,198023674,4900,4900,4900,4900,0
20250314,160800,198023674,4900,4900,4900,4900,0
20250314,160700,198023674,4900,4900,4900,4900,0
20250314,160600,198023674,4900,4900,4900,4900,0
20250314,160500,198023674,4900,4900,4900,4900,0
20250314,160400,198023674,4900,4900,4900,4900,0
20250314,160300,198023674,4900,4900,4900,4900,0
20250314,160200,198023674,4900,4900,4900,4900,0
20250314,160100,198023674,4900,4900,4900,4900,0
20250314,160000,198023674,4900,4900,4900,4900,0
20250314,155900,198023674,4900,4900,4900,4900,0
20250314,155800,198023674,4900,4900,4900,4900,0
20250314,155700,198023674,4900,4900,4900,4900,0
20250314,155600,198023674,4900,4900,4900,4900,0
20250314,155500,198023674,4900,4900,4900,4900,0
20250314,155400,198023674,4900,4900,4900,4900,0
20250314,155300,198023674,4900,4900,4900,4900,0
20250314,155200,198023674,4900,4900,4900,4900,0
20250314,155100,198023674,4900,4900,4900,4900,0
20250314,155000,198023674,4900,4900,4900,4900,0
20250314,154900,198023674,4900,4900,4900,4900,0
20250314,154800,198023674,4900,4900,4900,4900,0
20250314,154700,198023674,4900,4900,4900,4900,0
20250314,154600,198023674,4900,4900,4900,4900,0
20250314,154500,198023674,4900,4900,4900,4900,0
20250314,154400,198023674,4900,4900,4900,4900,0
20250314,154300,198023674,4900,4900,4900,4900,0
20250314,154200,198023674,4900,4900,4900,4900,0
20250314,154100,198023674,4900,4900,4900,4900,0
20250314,154000,198023674,4900,4900,4900,4900,1119
20250314,153900,198023674,4900,4900,4900,4900,0
20250314,153800,198023674,4900,4900,4900,4900,0
20250314,153700,198023674,4900,4900,4900,4900,0
20250314,153600,198023674,4900,4900,4900,4900,0
20250314,153500,198023674,4900,4900,4900,4900,0
20250314,153400,198023674,4900,4900,4900,4900,0
20250314,153300,198023674,4900,4900,4900,4900,0
20250314,153200,198023674,4900,4900,4900,4900,0
20250314,153100,198023674,4900,4900,4900,4900,0
20250314,153000,198023674,4900,4900,4900,4900,1119
20250314,152900,192540574,4900,4900,4900,4900,0
20250314,152800,192540574,4900,4900,4900,4900,0
20250314,152700,192540574,4900,4900,4900,4900,0
20250314,152600,192540574,4900,4900,4900,4900,0
20250314,152500,192540574,4900,4900,4900,4900,0
20250314,152400,192540574,4900,4900,4900,4900,0
20250314,152300,192540574,4900,4900,4900,4900,0
20250314,152200,192540574,4900,4900,4900,4900,0
20250314,152100,192540574,4900,4900,4900,4900,0
20250314,152000,192540574,4900,4900,4900,4900,0
20250314,151900,192540574,4900,4900,4900,4900,550
20250314,151800,189845574,4910,4910,4910,4910,0
20250314,151700,189845574,4910,4910,4910,4910,0
20250314,151600,189845574,4910,4910,4910,4910,0
20250314,151500,189845574,4910,4910,4910,4910,0
20250314,151400,189845574,4910,4910,4910,4910,0
20250314,151300,189845574,4910,4910,4910,4910,0
20250314,151200,189845574,4910,4905,4910,4900,104
20250314,151100,189335454,4900,4900,4900,4900,0
20250314,151000,189335454,4900,4905,4905,4900,2
20250314,150900,189325649,4905,4905,4905,4905,39
20250314,150800,189134354,4905,4905,4905,4905,171
20250314,150700,188295599,4910,4910,4910,4910,0
20250314,150600,188295599,4910,4910,4910,4910,0
20250314,150500,188295599,4910,4910,4910,4910,0
20250314,150400,188295599,4910,4910,4910,4910,0
20250314,150300,188295599,4910,4910,4910,4910,4
20250314,150200,188275959,4905,4905,4905,4905,0
20250314,150100,188275959,4905,4920,4920,4905,13
20250314,150000,188212179,4905,4905,4905,4905,1
20250314,145900,188207274,4905,4905,4905,4905,100
20250314,145800,187716774,4910,4910,4910,4910,571
20250314,145700,184913164,4905,4905,4905,4905,0
20250314,145600,184913164,4905,4905,4905,4905,0
20250314,145500,184913164,4905,4905,4905,4905,0
20250314,145400,184913164,4905,4905,4905,4905,0
20250314,145300,184913164,4905,4905,4905,4905,0
20250314,145200,184913164,4905,4905,4905,4905,0
20250314,145100,184913164,4905,4905,4905,4905,0
20250314,145000,184913164,4905,4905,4905,4905,100
20250314,144900,184422664,4910,4910,4910,4910,100
20250314,144800,183931664,4910,4910,4910,4910,0
20250314,144700,183931664,4910,4915,4915,4910,886
20250314,144600,179581394,4910,4910,4910,4910,0
20250314,144500,179581394,4910,4910,4910,4910,0
20250314,144400,179581394,4910,4910,4910,4910,2
20250314,144300,179571574,4910,4910,4910,4910,0
20250314,144200,179571574,4910,4910,4910,4910,0
20250314,144100,179571574,4910,4910,4910,4910,0
20250314,144000,179571574,4910,4910,4910,4910,0
20250314,143900,179571574,4910,4910,4910,4910,1
20250314,143800,179566664,4920,4920,4920,4920,0
20250314,143700,179566664,4920,4920,4920,4920,0
20250314,143600,179566664,4920,4920,4920,4920,0
20250314,143500,179566664,4920,4920,4920,4920,1
20250314,143400,179561744,4915,4915,4915,4915,5
20250314,143300,179537169,4920,4920,4920,4920,0
20250314,143200,179537169,4920,4920,4920,4920,1
20250314,143100,179532249,4910,4910,4910,4910,0
20250314,143000,179532249,4910,4910,4910,4910,0
20250314,142900,179532249,4910,4910,4910,4910,1
20250314,142800,179527339,4925,4925,4925,4925,0
20250314,142700,179527339,4925,4925,4925,4925,0
20250314,142600,179527339,4925,4925,4925,4925,0
20250314,142500,179527339,4925,4920,4925,4915,1973
20250314,142400,169826989,4925,4925,4925,4925,0
20250314,142300,169826989,4925,4925,4925,4925,0
20250314,142200,169826989,4925,4925,4925,4925,500
20250314,142100,167364489,4920,4920,4920,4920,0
20250314,142000,167364489,4920,4920,4920,4920,0
20250314,141900,167364489,4920,4920,4920,4920,0
20250314,141800,167364489,4920,4920,4920,4920,0
20250314,141700,167364489,4920,4920,4920,4920,0
20250314,141600,167364489,4920,4920,4920,4920,60
20250314,141500,167069289,4920,4920,4920,4920,0
20250314,141400,167069289,4920,4920,4920,4920,0
20250314,141300,167069289,4920,4920,4920,4920,200
20250314,141200,166085289,4930,4930,4930,4930,59
20250314,141100,165794419,4920,4920,4920,4920,0
20250314,141000,165794419,4920,4920,4920,4920,0
20250314,140900,165794419,4920,4930,4930,4920,1000
20250314,140800,160870974,4940,4940,4940,4940,0
20250314,140700,160870974,4940,4940,4940,4940,0
20250314,140600,160870974,4940,4940,4940,4940,0
20250314,140500,160870974,4940,4940,4940,4940,0
20250314,140400,160870974,4940,4940,4940,4940,0
20250314,140300,160870974,4940,4940,4940,4940,1
20250314,140200,160866034,4940,4945,4945,4940,213
20250314,140100,159813784,4935,4935,4935,4935,0
20250314,140000,159813784,4935,4935,4935,4935,0
20250314,135900,159813784,4935,4935,4935,4935,0
20250314,135800,159813784,4935,4935,4935,4935,0
20250314,135700,159813784,4935,4935,4935,4935,0
20250314,135600,159813784,4935,4935,4935,4935,14
20250314,135500,159744694,4935,4935,4935,4935,200
20250314,135400,158757694,4945,4945,4945,4945,0
20250314,135300,158757694,4945,4945,4945,4945,0
20250314,135200,158757694,4945,4945,4945,4945,0
20250314,135100,158757694,4945,4945,4945,4945,0
20250314,135000,158757694,4945,4945,4945,4945,0
20250314,134900,158757694,4945,4945,4947,4945,664
20250314,134800,155473748,4950,4950,4950,4950,0
20250314,134700,155473748,4950,4950,4950,4950,0
20250314,134600,155473748,4950,4940,4950,4940,400
20250314,134500,153494513,4930,4930,4930,4930,0
20250314,134400,153494513,4930,4930,4930,4930,0
20250314,134300,153494513,4930,4930,4930,4930,0
20250314,134200,153494513,4930,4930,4930,4930,0
20250314,134100,153494513,4930,4930,4930,4930,0
20250314,134000,153494513,4930,4930,4930,4930,0
20250314,133900,153494513,4930,4930,4930,4930,0
20250314,133800,153494513,4930,4930,4930,4930,0
20250314,133700,153494513,4930,4930,4930,4930,0
20250314,133600,153494513,4930,4930,4930,4930,0
20250314,133500,153494513,4930,4930,4930,4930,100
20250314,133400,153001513,4920,4920,4920,4920,0
20250314,133300,153001513,4920,4920,4920,4920,0
20250314,133200,153001513,4920,4920,4920,4920,0
20250314,133100,153001513,4920,4920,4920,4920,0
20250314,133000,153001513,4920,4920,4920,4920,0
20250314,132900,153001513,4920,4920,4920,4920,0
20250314,132800,153001513,4920,4920,4920,4920,0
20250314,132700,153001513,4920,4920,4920,4920,0
20250314,132600,153001513,4920,4920,4920,4920,0
20250314,132500,153001513,4920,4920,4920,4920,0
20250314,132400,153001513,4920,4920,4920,4920,0
20250314,132300,153001513,4920,4920,4920,4920,0
20250314,132200,153001513,4920,4920,4920,4920,0
20250314,132100,153001513,4920,4920,4920,4920,0
20250314,132000,153001513,4920,4920,4920,4920,0
20250314,131900,153001513,4920,4920,4920,4920,20
20250314,131800,152903113,4920,4920,4920,4920,0
20250314,131700,152903113,4920,4920,4920,4920,0
20250314,131600,152903113,4920,4920,4920,4920,0
20250314,131500,152903113,4920,4920,4920,4920,0
20250314,131400,152903113,4920,4920,4920,4920,20
20250314,131300,152804713,4920,4920,4920,4920,0
20250314,131200,152804713,4920,4920,4920,4920,0
20250314,131100,152804713,4920,4920,4920,4920,0
20250314,131000,152804713,4920,4920,4920,4920,640
20250314,130900,149655913,4930,4930,4930,4930,0
20250314,130800,149655913,4930,4937,4937,4930,268
20250314,130700,148334666,4937,4937,4937,4937,0
20250314,130600,148334666,4937,4937,4937,4937,0
20250314,130500,148334666,4937,4937,4937,4937,2
20250314,130400,148324792,4940,4940,4940,4940,0
20250314,130300,148324792,4940,4940,4940,4940,0
20250314,130200,148324792,4940,4940,4940,4940,0
20250314,130100,148324792,4940,4940,4940,4940,200
20250314,130000,147336792,4940,4940,4940,4940,0
20250314,125900,147336792,4940,4940,4940,4940,0
20250314,125800,147336792,4940,4940,4940,4940,0
20250314,125700,147336792,4940,4940,4940,4940,23
20250314,125600,147223172,4940,4940,4940,4940,0
20250314,125500,147223172,4940,4940,4940,4940,1
20250314,125400,147218232,4940,4940,4940,4940,0
20250314,125300,147218232,4940,4940,4940,4940,9
20250314,125200,147173772,4935,4935,4935,4935,9
20250314,125100,147129357,4935,4935,4935,4935,40
20250314,125000,146931957,4915,4915,4915,4915,0
20250314,124900,146931957,4915,4915,4915,4915,0
20250314,124800,146931957,4915,4915,4915,4915,0
20250314,124700,146931957,4915,4915,4915,4915,0
20250314,124600,146931957,4915,4920,4920,4915,2000
20250314,124500,137101952,4915,4915,4915,4915,0
20250314,124400,137101952,4915,4915,4915,4915,0
20250314,124300,137101952,4915,4915,4915,4915,0
20250314,124200,137101952,4915,4915,4915,4915,0
20250314,124100,137101952,4915,4915,4915,4915,0
20250314,124000,137101952,4915,4915,4915,4915,9
20250314,123900,137057717,4915,4915,4915,4915,0
20250314,123800,137057717,4915,4915,4915,4915,0
20250314,123700,137057717,4915,4915,4915,4915,0
20250314,123600,137057717,4915,4915,4915,4915,450
20250314,123500,134845967,4930,4930,4930,4930,0
20250314,123400,134845967,4930,4930,4930,4930,0
20250314,123300,134845967,4930,4930,4930,4930,0
20250314,123200,134845967,4930,4930,4930,4930,0
20250314,123100,134845967,4930,4930,4930,4930,0
20250314,123000,134845967,4930,4930,4930,4930,483
20250314,122900,132464777,4935,4935,4935,4935,0
20250314,122800,132464777,4935,4935,4935,4935,0
20250314,122700,132464777,4935,4935,4935,4935,0
20250314,122600,132464777,4935,4935,4935,4935,0
20250314,122500,132464777,4935,4935,4935,4935,0
20250314,122400,132464777,4935,4935,4935,4935,1
20250314,122300,132459842,4940,4940,4940,4940,0
20250314,122200,132459842,4940,4940,4940,4940,2
20250314,122100,132449962,4935,4935,4935,4935,12
20250314,122000,132390742,4935,4935,4935,4935,3
20250314,121900,132375937,4930,4930,4930,4930,0
20250314,121800,132375937,4930,4930,4930,4930,0
20250314,121700,132375937,4930,4930,4930,4930,0
20250314,121600,132375937,4930,4930,4930,4930,0
20250314,121500,132375937,4930,4930,4930,4930,0
20250314,121400,132375937,4930,4930,4930,4930,50
20250314,121300,132129437,4930,4910,4930,4900,31
20250314,121200,131977412,4935,4935,4935,4935,0
20250314,121100,131977412,4935,4935,4935,4935,0
20250314,121000,131977412,4935,4935,4935,4935,0
20250314,120900,131977412,4935,4935,4935,4935,0
20250314,120800,131977412,4935,4935,4935,4935,0
20250314,120700,131977412,4935,4935,4935,4935,0
20250314,120600,131977412,4935,4935,4935,4935,0
20250314,120500,131977412,4935,4935,4935,4935,2
20250314,120400,131967542,4940,4940,4940,4940,0
20250314,120300,131967542,4940,4940,4940,4940,0
20250314,120200,131967542,4940,4940,4940,4940,0
20250314,120100,131967542,4940,4935,4940,4935,348
20250314,120000,130248677,4935,4920,4935,4920,15
20250314,115900,130174712,4895,4895,4895,4895,0
20250314,115800,130174712,4895,4895,4895,4895,0
20250314,115700,130174712,4895,4895,4895,4895,0
20250314,115600,130174712,4895,4895,4895,4895,0
20250314,115500,130174712,4895,4905,4905,4895,901
20250314,115400,125759722,4910,4910,4910,4910,0
20250314,115300,125759722,4910,4910,4910,4910,50
20250314,115200,125514222,4910,4910,4910,4910,0
20250314,115100,125514222,4910,4910,4910,4910,0
20250314,115000,125514222,4910,4910,4910,4910,0
20250314,114900,125514222,4910,4910,4910,4910,0
20250314,114800,125514222,4910,4910,4910,4910,0
20250314,114700,125514222,4910,4910,4910,4910,0
20250314,114600,125514222,4910,4910,4910,4910,0
20250314,114500,125514222,4910,4910,4910,4910,0
20250314,114400,125514222,4910,4910,4910,4910,199
20250314,114300,124537132,4920,4920,4920,4920,0
20250314,114200,124537132,4920,4905,4920,4905,2
20250314,114100,124527307,4905,4905,4905,4905,0
20250314,114000,124527307,4905,4905,4905,4905,9
20250314,113900,124483162,4905,4910,4910,4905,100
20250314,113800,123992492,4920,4920,4920,4920,0
20250314,113700,123992492,4920,4920,4920,4920,0
20250314,113600,123992492,4920,4920,4920,4920,0
20250314,113500,123992492,4920,4910,4920,4910,114
20250314,113400,123431677,4915,4915,4915,4915,18
20250314,113300,123343207,4905,4905,4905,4905,10
20250314,113200,123294157,4900,4900,4900,4900,0
20250314,113100,123294157,4900,4905,4905,4900,600
20250314,113000,120352292,4910,4910,4910,4910,0
20250314,112900,120352292,4910,4910,4910,4910,1056
20250314,112800,115167332,4910,4910,4910,4910,5
20250314,112700,115142782,4915,4915,4915,4915,0
20250314,112600,115142782,4915,4915,4915,4915,0
20250314,112500,115142782,4915,4915,4915,4915,0
20250314,112400,115142782,4915,4915,4915,4915,0
20250314,112300,115142782,4915,4915,4915,4915,0
20250314,112200,115142782,4915,4915,4915,4915,0
20250314,112100,115142782,4915,4915,4915,4915,0
20250314,112000,115142782,4915,4915,4915,4915,0
20250314,111900,115142782,4915,4915,4915,4915,0
20250314,111800,115142782,4915,4915,4915,4915,0
20250314,111700,115142782,4915,4915,4915,4915,0
20250314,111600,115142782,4915,4915,4915,4915,0
20250314,111500,115142782,4915,4915,4915,4915,0
20250314,111400,115142782,4915,4915,4915,4915,0
20250314,111300,115142782,4915,4920,4920,4915,60
20250314,111200,114847732,4920,4920,4920,4920,0
20250314,111100,114847732,4920,4920,4920,4920,0
20250314,111000,114847732,4920,4920,4920,4920,0
20250314,110900,114847732,4920,4920,4920,4920,0
20250314,110800,114847732,4920,4920,4920,4920,0
20250314,110700,114847732,4920,4920,4920,4920,6
20250314,110600,114818212,4920,4920,4920,4920,0
20250314,110500,114818212,4920,4920,4920,4920,300
20250314,110400,113342212,4935,4935,4935,4935,0
20250314,110300,113342212,4935,4950,4950,4935,1672
20250314,110200,105086212,4950,4950,4950,4950,0
20250314,110100,105086212,4950,4950,4950,4950,0
20250314,110000,105086212,4950,4950,4950,4950,0
20250314,105900,105086212,4950,4950,4950,4950,481
20250314,105800,102705262,4945,4945,4945,4945,249
20250314,105700,101473957,4945,4945,4945,4945,77
20250314,105600,101093192,4945,4945,4945,4945,800
20250314,105500,97137192,4930,4930,4930,4930,0
20250314,105400,97137192,4930,4930,4930,4930,0
20250314,105300,97137192,4930,4930,4930,4930,13
20250314,105200,97073102,4920,4920,4920,4920,0
20250314,105100,97073102,4920,4920,4920,4920,0
20250314,105000,97073102,4920,4920,4920,4920,0
20250314,104900,97073102,4920,4920,4920,4920,0
20250314,104800,97073102,4920,4920,4920,4920,303
20250314,104700,95582342,4930,4930,4930,4930,37
20250314,104600,95399932,4930,4930,4930,4930,7
20250314,104500,95365422,4930,4930,4930,4930,0
20250314,104400,95365422,4930,4930,4930,4930,0
20250314,104300,95365422,4930,4930,4930,4930,100
20250314,104200,94872422,4935,4935,4935,4935,0
20250314,104100,94872422,4935,4940,4940,4935,305
20250314,104000,93365747,4935,4935,4935,4935,0
20250314,103900,93365747,4935,4935,4935,4935,0
20250314,103800,93365747,4935,4925,4935,4925,607
20250314,103700,90372167,4925,4925,4925,4925,0
20250314,103600,90372167,4925,4925,4925,4925,700
20250314,103500,86924667,4905,4905,4905,4905,0
20250314,103400,86924667,4905,4905,4905,4905,0
20250314,103300,86924667,4905,4905,4905,4905,0
20250314,103200,86924667,4905,4905,4905,4905,0
20250314,103100,86924667,4905,4905,4905,4905,0
20250314,103000,86924667,4905,4905,4905,4905,0
20250314,102900,86924667,4905,4905,4905,4905,50
20250314,102800,86679417,4905,4905,4905,4905,1
20250314,102700,86674512,4910,4910,4910,4910,0
20250314,102600,86674512,4910,4910,4910,4910,0
20250314,102500,86674512,4910,4910,4910,4910,0
20250314,102400,86674512,4910,4910,4910,4910,50
20250314,102300,86429012,4910,4910,4910,4910,0
20250314,102200,86429012,4910,4910,4910,4910,0
20250314,102100,86429012,4910,4910,4910,4910,0
20250314,102000,86429012,4910,4910,4910,4910,0
20250314,101900,86429012,4910,4925,4925,4910,3
20250314,101800,86414252,4905,4905,4905,4905,0
20250314,101700,86414252,4905,4905,4905,4905,0
20250314,101600,86414252,4905,4905,4905,4905,0
20250314,101500,86414252,4905,4920,4925,4905,35
20250314,101400,86242487,4905,4905,4905,4905,0
20250314,101300,86242487,4905,4905,4905,4905,0
20250314,101200,86242487,4905,4905,4905,4905,0
20250314,101100,86242487,4905,4905,4905,4905,30
20250314,101000,86095337,4905,4905,4905,4905,0
20250314,100900,86095337,4905,4905,4905,4905,0
20250314,100800,86095337,4905,4915,4915,4905,230
20250314,100700,84966687,4925,4925,4925,4925,480
20250314,100600,82602687,4905,4905,4905,4905,0
20250314,100500,82602687,4905,4905,4905,4905,0
20250314,100400,82602687,4905,4905,4905,4905,0
20250314,100300,82602687,4905,4905,4905,4905,0
20250314,100200,82602687,4905,4905,4905,4905,0
20250314,100100,82602687,4905,4905,4905,4905,50
20250314,100000,82357437,4905,4905,4905,4905,50
20250314,095900,82112187,4930,4930,4930,4930,298
20250314,095800,80643047,4935,4935,4935,4935,770
20250314,095700,76843097,4930,4930,4930,4930,300
20250314,095600,75364097,4930,4925,4930,4925,324
20250314,095500,73766822,4925,4925,4925,4925,0
20250314,095400,73766822,4925,4925,4925,4925,1
20250314,095300,73761897,4930,4930,4930,4930,0
20250314,095200,73761897,4930,4930,4930,4930,0
20250314,095100,73761897,4930,4930,4930,4930,0
20250314,095000,73761897,4930,4930,4930,4930,1100
20250314,094900,68338897,4930,4920,4930,4920,1350
20250314,094800,61690322,4920,4910,4920,4910,630
20250314,094700,58591022,4910,4910,4910,4910,15
20250314,094600,58517372,4910,4910,4910,4910,2
20250314,094500,58507552,4910,4895,4910,4895,201
20250314,094400,57523642,4890,4890,4890,4890,50
20250314,094300,57279142,4895,4895,4895,4895,497
20250314,094200,54846327,4895,4895,4895,4895,1
20250314,094100,54841432,4895,4895,4895,4895,0
20250314,094000,54841432,4895,4895,4895,4895,380
20250314,093900,52981332,4895,4895,4895,4895,42
20250314,093800,52775742,4895,4895,4895,4895,0
20250314,093700,52775742,4895,4900,4900,4895,1093
20250314,093600,47425072,4900,4900,4900,4900,0
20250314,093500,47425072,4900,4900,4900,4900,13
20250314,093400,47361372,4900,4900,4900,4900,1
20250314,093300,47356472,4895,4895,4895,4895,0
20250314,093200,47356472,4895,4900,4900,4895,13
20250314,093100,47292812,4900,4900,4900,4900,10
20250314,093000,47243812,4920,4920,4920,4920,1
20250314,092900,47238892,4895,4902,4902,4895,93
20250314,092800,46783123,4905,4915,4915,4902,1670
20250314,092700,38588010,4930,4930,4930,4930,0
20250314,092600,38588010,4930,4930,4930,4930,0
20250314,092500,38588010,4930,4930,4930,4930,0
20250314,092400,38588010,4930,4925,4930,4925,846
20250314,092300,34420865,4920,4920,4920,4920,14
20250314,092200,34351985,4900,4900,4900,4900,300
20250314,092100,32881985,4900,4900,4900,4900,0
20250314,092000,32881985,4900,4900,4900,4900,1103
20250314,091900,27477285,4925,4925,4925,4925,0
20250314,091800,27477285,4925,4925,4925,4925,0
20250314,091700,27477285,4925,4900,4925,4890,2165
20250314,091600,16865780,4870,4930,4930,4870,201
20250314,091500,15885370,4930,4855,4930,4855,683
20250314,091400,12535505,4895,4895,4895,4895,0
20250314,091300,12535505,4895,4885,4895,4885,372
20250314,091200,10715925,4890,4890,4890,4890,0
20250314,091100,10715925,4890,4890,4890,4890,0
20250314,091000,10715925,4890,4890,4890,4890,0
20250314,090900,10715925,4890,4890,4890,4890,10
20250314,090800,10667025,4890,4865,4890,4865,514
20250314,090700,8161295,4825,4830,4830,4825,200
20250314,090600,7196080,4820,4820,4820,4820,0
20250314,090500,7196080,4820,4820,4820,4820,0
20250314,090400,7196080,4820,4820,4820,4820,0
20250314,090300,7196080,4820,4820,4820,4820,303
20250314,090200,5735620,4815,4850,4850,4815,1184
20250314,090100,19380,4830,4830,4830,4830,1
20250314,090000,14550,4850,4850,4850,4850,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194000 198023674 4900 4900 4900 4900 1119
3 20250314 193900 198023674 4900 4900 4900 4900 0
4 20250314 193800 198023674 4900 4900 4900 4900 0
5 20250314 193700 198023674 4900 4900 4900 4900 0
6 20250314 193600 198023674 4900 4900 4900 4900 0
7 20250314 193500 198023674 4900 4900 4900 4900 0
8 20250314 193400 198023674 4900 4900 4900 4900 0
9 20250314 193300 198023674 4900 4900 4900 4900 0
10 20250314 193200 198023674 4900 4900 4900 4900 0
11 20250314 193100 198023674 4900 4900 4900 4900 0
12 20250314 193000 198023674 4900 4900 4900 4900 0
13 20250314 192900 198023674 4900 4900 4900 4900 0
14 20250314 192800 198023674 4900 4900 4900 4900 0
15 20250314 192700 198023674 4900 4900 4900 4900 0
16 20250314 192600 198023674 4900 4900 4900 4900 0
17 20250314 192500 198023674 4900 4900 4900 4900 0
18 20250314 192400 198023674 4900 4900 4900 4900 0
19 20250314 192300 198023674 4900 4900 4900 4900 0
20 20250314 192200 198023674 4900 4900 4900 4900 0
21 20250314 192100 198023674 4900 4900 4900 4900 0
22 20250314 192000 198023674 4900 4900 4900 4900 0
23 20250314 191900 198023674 4900 4900 4900 4900 0
24 20250314 191800 198023674 4900 4900 4900 4900 0
25 20250314 191700 198023674 4900 4900 4900 4900 0
26 20250314 191600 198023674 4900 4900 4900 4900 0
27 20250314 191500 198023674 4900 4900 4900 4900 0
28 20250314 191400 198023674 4900 4900 4900 4900 0
29 20250314 191300 198023674 4900 4900 4900 4900 0
30 20250314 191200 198023674 4900 4900 4900 4900 0
31 20250314 191100 198023674 4900 4900 4900 4900 0
32 20250314 191000 198023674 4900 4900 4900 4900 1119
33 20250314 190900 198023674 4900 4900 4900 4900 0
34 20250314 190800 198023674 4900 4900 4900 4900 0
35 20250314 190700 198023674 4900 4900 4900 4900 0
36 20250314 190600 198023674 4900 4900 4900 4900 0
37 20250314 190500 198023674 4900 4900 4900 4900 0
38 20250314 190400 198023674 4900 4900 4900 4900 0
39 20250314 190300 198023674 4900 4900 4900 4900 0
40 20250314 190200 198023674 4900 4900 4900 4900 0
41 20250314 190100 198023674 4900 4900 4900 4900 0
42 20250314 190000 198023674 4900 4900 4900 4900 0
43 20250314 185900 198023674 4900 4900 4900 4900 0
44 20250314 185800 198023674 4900 4900 4900 4900 0
45 20250314 185700 198023674 4900 4900 4900 4900 0
46 20250314 185600 198023674 4900 4900 4900 4900 0
47 20250314 185500 198023674 4900 4900 4900 4900 0
48 20250314 185400 198023674 4900 4900 4900 4900 0
49 20250314 185300 198023674 4900 4900 4900 4900 0
50 20250314 185200 198023674 4900 4900 4900 4900 0
51 20250314 185100 198023674 4900 4900 4900 4900 0
52 20250314 185000 198023674 4900 4900 4900 4900 0
53 20250314 184900 198023674 4900 4900 4900 4900 0
54 20250314 184800 198023674 4900 4900 4900 4900 0
55 20250314 184700 198023674 4900 4900 4900 4900 0
56 20250314 184600 198023674 4900 4900 4900 4900 0
57 20250314 184500 198023674 4900 4900 4900 4900 0
58 20250314 184400 198023674 4900 4900 4900 4900 0
59 20250314 184300 198023674 4900 4900 4900 4900 0
60 20250314 184200 198023674 4900 4900 4900 4900 0
61 20250314 184100 198023674 4900 4900 4900 4900 0
62 20250314 184000 198023674 4900 4900 4900 4900 1119
63 20250314 183900 198023674 4900 4900 4900 4900 0
64 20250314 183800 198023674 4900 4900 4900 4900 0
65 20250314 183700 198023674 4900 4900 4900 4900 0
66 20250314 183600 198023674 4900 4900 4900 4900 0
67 20250314 183500 198023674 4900 4900 4900 4900 0
68 20250314 183400 198023674 4900 4900 4900 4900 0
69 20250314 183300 198023674 4900 4900 4900 4900 0
70 20250314 183200 198023674 4900 4900 4900 4900 0
71 20250314 183100 198023674 4900 4900 4900 4900 0
72 20250314 183000 198023674 4900 4900 4900 4900 0
73 20250314 182900 198023674 4900 4900 4900 4900 0
74 20250314 182800 198023674 4900 4900 4900 4900 0
75 20250314 182700 198023674 4900 4900 4900 4900 0
76 20250314 182600 198023674 4900 4900 4900 4900 0
77 20250314 182500 198023674 4900 4900 4900 4900 0
78 20250314 182400 198023674 4900 4900 4900 4900 0
79 20250314 182300 198023674 4900 4900 4900 4900 0
80 20250314 182200 198023674 4900 4900 4900 4900 0
81 20250314 182100 198023674 4900 4900 4900 4900 0
82 20250314 182000 198023674 4900 4900 4900 4900 0
83 20250314 181900 198023674 4900 4900 4900 4900 0
84 20250314 181800 198023674 4900 4900 4900 4900 0
85 20250314 181700 198023674 4900 4900 4900 4900 0
86 20250314 181600 198023674 4900 4900 4900 4900 0
87 20250314 181500 198023674 4900 4900 4900 4900 0
88 20250314 181400 198023674 4900 4900 4900 4900 0
89 20250314 181300 198023674 4900 4900 4900 4900 0
90 20250314 181200 198023674 4900 4900 4900 4900 0
91 20250314 181100 198023674 4900 4900 4900 4900 0
92 20250314 181000 198023674 4900 4900 4900 4900 1119
93 20250314 180900 198023674 4900 4900 4900 4900 0
94 20250314 180800 198023674 4900 4900 4900 4900 0
95 20250314 180700 198023674 4900 4900 4900 4900 0
96 20250314 180600 198023674 4900 4900 4900 4900 0
97 20250314 180500 198023674 4900 4900 4900 4900 0
98 20250314 180400 198023674 4900 4900 4900 4900 0
99 20250314 180300 198023674 4900 4900 4900 4900 0
100 20250314 180200 198023674 4900 4900 4900 4900 0
101 20250314 180100 198023674 4900 4900 4900 4900 0
102 20250314 180000 198023674 4900 4900 4900 4900 0
103 20250314 175900 198023674 4900 4900 4900 4900 0
104 20250314 175800 198023674 4900 4900 4900 4900 0
105 20250314 175700 198023674 4900 4900 4900 4900 0
106 20250314 175600 198023674 4900 4900 4900 4900 0
107 20250314 175500 198023674 4900 4900 4900 4900 0
108 20250314 175400 198023674 4900 4900 4900 4900 0
109 20250314 175300 198023674 4900 4900 4900 4900 0
110 20250314 175200 198023674 4900 4900 4900 4900 0
111 20250314 175100 198023674 4900 4900 4900 4900 0
112 20250314 175000 198023674 4900 4900 4900 4900 0
113 20250314 174900 198023674 4900 4900 4900 4900 0
114 20250314 174800 198023674 4900 4900 4900 4900 0
115 20250314 174700 198023674 4900 4900 4900 4900 0
116 20250314 174600 198023674 4900 4900 4900 4900 0
117 20250314 174500 198023674 4900 4900 4900 4900 0
118 20250314 174400 198023674 4900 4900 4900 4900 0
119 20250314 174300 198023674 4900 4900 4900 4900 0
120 20250314 174200 198023674 4900 4900 4900 4900 0
121 20250314 174100 198023674 4900 4900 4900 4900 0
122 20250314 174000 198023674 4900 4900 4900 4900 1119
123 20250314 173900 198023674 4900 4900 4900 4900 0
124 20250314 173800 198023674 4900 4900 4900 4900 0
125 20250314 173700 198023674 4900 4900 4900 4900 0
126 20250314 173600 198023674 4900 4900 4900 4900 0
127 20250314 173500 198023674 4900 4900 4900 4900 0
128 20250314 173400 198023674 4900 4900 4900 4900 0
129 20250314 173300 198023674 4900 4900 4900 4900 0
130 20250314 173200 198023674 4900 4900 4900 4900 0
131 20250314 173100 198023674 4900 4900 4900 4900 0
132 20250314 173000 198023674 4900 4900 4900 4900 0
133 20250314 172900 198023674 4900 4900 4900 4900 0
134 20250314 172800 198023674 4900 4900 4900 4900 0
135 20250314 172700 198023674 4900 4900 4900 4900 0
136 20250314 172600 198023674 4900 4900 4900 4900 0
137 20250314 172500 198023674 4900 4900 4900 4900 0
138 20250314 172400 198023674 4900 4900 4900 4900 0
139 20250314 172300 198023674 4900 4900 4900 4900 0
140 20250314 172200 198023674 4900 4900 4900 4900 0
141 20250314 172100 198023674 4900 4900 4900 4900 0
142 20250314 172000 198023674 4900 4900 4900 4900 0
143 20250314 171900 198023674 4900 4900 4900 4900 0
144 20250314 171800 198023674 4900 4900 4900 4900 0
145 20250314 171700 198023674 4900 4900 4900 4900 0
146 20250314 171600 198023674 4900 4900 4900 4900 0
147 20250314 171500 198023674 4900 4900 4900 4900 0
148 20250314 171400 198023674 4900 4900 4900 4900 0
149 20250314 171300 198023674 4900 4900 4900 4900 0
150 20250314 171200 198023674 4900 4900 4900 4900 0
151 20250314 171100 198023674 4900 4900 4900 4900 0
152 20250314 171000 198023674 4900 4900 4900 4900 1119
153 20250314 170900 198023674 4900 4900 4900 4900 0
154 20250314 170800 198023674 4900 4900 4900 4900 0
155 20250314 170700 198023674 4900 4900 4900 4900 0
156 20250314 170600 198023674 4900 4900 4900 4900 0
157 20250314 170500 198023674 4900 4900 4900 4900 0
158 20250314 170400 198023674 4900 4900 4900 4900 0
159 20250314 170300 198023674 4900 4900 4900 4900 0
160 20250314 170200 198023674 4900 4900 4900 4900 0
161 20250314 170100 198023674 4900 4900 4900 4900 0
162 20250314 170000 198023674 4900 4900 4900 4900 0
163 20250314 165900 198023674 4900 4900 4900 4900 0
164 20250314 165800 198023674 4900 4900 4900 4900 0
165 20250314 165700 198023674 4900 4900 4900 4900 0
166 20250314 165600 198023674 4900 4900 4900 4900 0
167 20250314 165500 198023674 4900 4900 4900 4900 0
168 20250314 165400 198023674 4900 4900 4900 4900 0
169 20250314 165300 198023674 4900 4900 4900 4900 0
170 20250314 165200 198023674 4900 4900 4900 4900 0
171 20250314 165100 198023674 4900 4900 4900 4900 0
172 20250314 165000 198023674 4900 4900 4900 4900 0
173 20250314 164900 198023674 4900 4900 4900 4900 0
174 20250314 164800 198023674 4900 4900 4900 4900 0
175 20250314 164700 198023674 4900 4900 4900 4900 0
176 20250314 164600 198023674 4900 4900 4900 4900 0
177 20250314 164500 198023674 4900 4900 4900 4900 0
178 20250314 164400 198023674 4900 4900 4900 4900 0
179 20250314 164300 198023674 4900 4900 4900 4900 0
180 20250314 164200 198023674 4900 4900 4900 4900 0
181 20250314 164100 198023674 4900 4900 4900 4900 0
182 20250314 164000 198023674 4900 4900 4900 4900 1119
183 20250314 163900 198023674 4900 4900 4900 4900 0
184 20250314 163800 198023674 4900 4900 4900 4900 0
185 20250314 163700 198023674 4900 4900 4900 4900 0
186 20250314 163600 198023674 4900 4900 4900 4900 0
187 20250314 163500 198023674 4900 4900 4900 4900 0
188 20250314 163400 198023674 4900 4900 4900 4900 0
189 20250314 163300 198023674 4900 4900 4900 4900 0
190 20250314 163200 198023674 4900 4900 4900 4900 0
191 20250314 163100 198023674 4900 4900 4900 4900 0
192 20250314 163000 198023674 4900 4900 4900 4900 0
193 20250314 162900 198023674 4900 4900 4900 4900 0
194 20250314 162800 198023674 4900 4900 4900 4900 0
195 20250314 162700 198023674 4900 4900 4900 4900 0
196 20250314 162600 198023674 4900 4900 4900 4900 0
197 20250314 162500 198023674 4900 4900 4900 4900 0
198 20250314 162400 198023674 4900 4900 4900 4900 0
199 20250314 162300 198023674 4900 4900 4900 4900 0
200 20250314 162200 198023674 4900 4900 4900 4900 0
201 20250314 162100 198023674 4900 4900 4900 4900 0
202 20250314 162000 198023674 4900 4900 4900 4900 0
203 20250314 161900 198023674 4900 4900 4900 4900 0
204 20250314 161800 198023674 4900 4900 4900 4900 0
205 20250314 161700 198023674 4900 4900 4900 4900 0
206 20250314 161600 198023674 4900 4900 4900 4900 0
207 20250314 161500 198023674 4900 4900 4900 4900 0
208 20250314 161400 198023674 4900 4900 4900 4900 0
209 20250314 161300 198023674 4900 4900 4900 4900 0
210 20250314 161200 198023674 4900 4900 4900 4900 0
211 20250314 161100 198023674 4900 4900 4900 4900 0
212 20250314 161000 198023674 4900 4900 4900 4900 1119
213 20250314 160900 198023674 4900 4900 4900 4900 0
214 20250314 160800 198023674 4900 4900 4900 4900 0
215 20250314 160700 198023674 4900 4900 4900 4900 0
216 20250314 160600 198023674 4900 4900 4900 4900 0
217 20250314 160500 198023674 4900 4900 4900 4900 0
218 20250314 160400 198023674 4900 4900 4900 4900 0
219 20250314 160300 198023674 4900 4900 4900 4900 0
220 20250314 160200 198023674 4900 4900 4900 4900 0
221 20250314 160100 198023674 4900 4900 4900 4900 0
222 20250314 160000 198023674 4900 4900 4900 4900 0
223 20250314 155900 198023674 4900 4900 4900 4900 0
224 20250314 155800 198023674 4900 4900 4900 4900 0
225 20250314 155700 198023674 4900 4900 4900 4900 0
226 20250314 155600 198023674 4900 4900 4900 4900 0
227 20250314 155500 198023674 4900 4900 4900 4900 0
228 20250314 155400 198023674 4900 4900 4900 4900 0
229 20250314 155300 198023674 4900 4900 4900 4900 0
230 20250314 155200 198023674 4900 4900 4900 4900 0
231 20250314 155100 198023674 4900 4900 4900 4900 0
232 20250314 155000 198023674 4900 4900 4900 4900 0
233 20250314 154900 198023674 4900 4900 4900 4900 0
234 20250314 154800 198023674 4900 4900 4900 4900 0
235 20250314 154700 198023674 4900 4900 4900 4900 0
236 20250314 154600 198023674 4900 4900 4900 4900 0
237 20250314 154500 198023674 4900 4900 4900 4900 0
238 20250314 154400 198023674 4900 4900 4900 4900 0
239 20250314 154300 198023674 4900 4900 4900 4900 0
240 20250314 154200 198023674 4900 4900 4900 4900 0
241 20250314 154100 198023674 4900 4900 4900 4900 0
242 20250314 154000 198023674 4900 4900 4900 4900 1119
243 20250314 153900 198023674 4900 4900 4900 4900 0
244 20250314 153800 198023674 4900 4900 4900 4900 0
245 20250314 153700 198023674 4900 4900 4900 4900 0
246 20250314 153600 198023674 4900 4900 4900 4900 0
247 20250314 153500 198023674 4900 4900 4900 4900 0
248 20250314 153400 198023674 4900 4900 4900 4900 0
249 20250314 153300 198023674 4900 4900 4900 4900 0
250 20250314 153200 198023674 4900 4900 4900 4900 0
251 20250314 153100 198023674 4900 4900 4900 4900 0
252 20250314 153000 198023674 4900 4900 4900 4900 1119
253 20250314 152900 192540574 4900 4900 4900 4900 0
254 20250314 152800 192540574 4900 4900 4900 4900 0
255 20250314 152700 192540574 4900 4900 4900 4900 0
256 20250314 152600 192540574 4900 4900 4900 4900 0
257 20250314 152500 192540574 4900 4900 4900 4900 0
258 20250314 152400 192540574 4900 4900 4900 4900 0
259 20250314 152300 192540574 4900 4900 4900 4900 0
260 20250314 152200 192540574 4900 4900 4900 4900 0
261 20250314 152100 192540574 4900 4900 4900 4900 0
262 20250314 152000 192540574 4900 4900 4900 4900 0
263 20250314 151900 192540574 4900 4900 4900 4900 550
264 20250314 151800 189845574 4910 4910 4910 4910 0
265 20250314 151700 189845574 4910 4910 4910 4910 0
266 20250314 151600 189845574 4910 4910 4910 4910 0
267 20250314 151500 189845574 4910 4910 4910 4910 0
268 20250314 151400 189845574 4910 4910 4910 4910 0
269 20250314 151300 189845574 4910 4910 4910 4910 0
270 20250314 151200 189845574 4910 4905 4910 4900 104
271 20250314 151100 189335454 4900 4900 4900 4900 0
272 20250314 151000 189335454 4900 4905 4905 4900 2
273 20250314 150900 189325649 4905 4905 4905 4905 39
274 20250314 150800 189134354 4905 4905 4905 4905 171
275 20250314 150700 188295599 4910 4910 4910 4910 0
276 20250314 150600 188295599 4910 4910 4910 4910 0
277 20250314 150500 188295599 4910 4910 4910 4910 0
278 20250314 150400 188295599 4910 4910 4910 4910 0
279 20250314 150300 188295599 4910 4910 4910 4910 4
280 20250314 150200 188275959 4905 4905 4905 4905 0
281 20250314 150100 188275959 4905 4920 4920 4905 13
282 20250314 150000 188212179 4905 4905 4905 4905 1
283 20250314 145900 188207274 4905 4905 4905 4905 100
284 20250314 145800 187716774 4910 4910 4910 4910 571
285 20250314 145700 184913164 4905 4905 4905 4905 0
286 20250314 145600 184913164 4905 4905 4905 4905 0
287 20250314 145500 184913164 4905 4905 4905 4905 0
288 20250314 145400 184913164 4905 4905 4905 4905 0
289 20250314 145300 184913164 4905 4905 4905 4905 0
290 20250314 145200 184913164 4905 4905 4905 4905 0
291 20250314 145100 184913164 4905 4905 4905 4905 0
292 20250314 145000 184913164 4905 4905 4905 4905 100
293 20250314 144900 184422664 4910 4910 4910 4910 100
294 20250314 144800 183931664 4910 4910 4910 4910 0
295 20250314 144700 183931664 4910 4915 4915 4910 886
296 20250314 144600 179581394 4910 4910 4910 4910 0
297 20250314 144500 179581394 4910 4910 4910 4910 0
298 20250314 144400 179581394 4910 4910 4910 4910 2
299 20250314 144300 179571574 4910 4910 4910 4910 0
300 20250314 144200 179571574 4910 4910 4910 4910 0
301 20250314 144100 179571574 4910 4910 4910 4910 0
302 20250314 144000 179571574 4910 4910 4910 4910 0
303 20250314 143900 179571574 4910 4910 4910 4910 1
304 20250314 143800 179566664 4920 4920 4920 4920 0
305 20250314 143700 179566664 4920 4920 4920 4920 0
306 20250314 143600 179566664 4920 4920 4920 4920 0
307 20250314 143500 179566664 4920 4920 4920 4920 1
308 20250314 143400 179561744 4915 4915 4915 4915 5
309 20250314 143300 179537169 4920 4920 4920 4920 0
310 20250314 143200 179537169 4920 4920 4920 4920 1
311 20250314 143100 179532249 4910 4910 4910 4910 0
312 20250314 143000 179532249 4910 4910 4910 4910 0
313 20250314 142900 179532249 4910 4910 4910 4910 1
314 20250314 142800 179527339 4925 4925 4925 4925 0
315 20250314 142700 179527339 4925 4925 4925 4925 0
316 20250314 142600 179527339 4925 4925 4925 4925 0
317 20250314 142500 179527339 4925 4920 4925 4915 1973
318 20250314 142400 169826989 4925 4925 4925 4925 0
319 20250314 142300 169826989 4925 4925 4925 4925 0
320 20250314 142200 169826989 4925 4925 4925 4925 500
321 20250314 142100 167364489 4920 4920 4920 4920 0
322 20250314 142000 167364489 4920 4920 4920 4920 0
323 20250314 141900 167364489 4920 4920 4920 4920 0
324 20250314 141800 167364489 4920 4920 4920 4920 0
325 20250314 141700 167364489 4920 4920 4920 4920 0
326 20250314 141600 167364489 4920 4920 4920 4920 60
327 20250314 141500 167069289 4920 4920 4920 4920 0
328 20250314 141400 167069289 4920 4920 4920 4920 0
329 20250314 141300 167069289 4920 4920 4920 4920 200
330 20250314 141200 166085289 4930 4930 4930 4930 59
331 20250314 141100 165794419 4920 4920 4920 4920 0
332 20250314 141000 165794419 4920 4920 4920 4920 0
333 20250314 140900 165794419 4920 4930 4930 4920 1000
334 20250314 140800 160870974 4940 4940 4940 4940 0
335 20250314 140700 160870974 4940 4940 4940 4940 0
336 20250314 140600 160870974 4940 4940 4940 4940 0
337 20250314 140500 160870974 4940 4940 4940 4940 0
338 20250314 140400 160870974 4940 4940 4940 4940 0
339 20250314 140300 160870974 4940 4940 4940 4940 1
340 20250314 140200 160866034 4940 4945 4945 4940 213
341 20250314 140100 159813784 4935 4935 4935 4935 0
342 20250314 140000 159813784 4935 4935 4935 4935 0
343 20250314 135900 159813784 4935 4935 4935 4935 0
344 20250314 135800 159813784 4935 4935 4935 4935 0
345 20250314 135700 159813784 4935 4935 4935 4935 0
346 20250314 135600 159813784 4935 4935 4935 4935 14
347 20250314 135500 159744694 4935 4935 4935 4935 200
348 20250314 135400 158757694 4945 4945 4945 4945 0
349 20250314 135300 158757694 4945 4945 4945 4945 0
350 20250314 135200 158757694 4945 4945 4945 4945 0
351 20250314 135100 158757694 4945 4945 4945 4945 0
352 20250314 135000 158757694 4945 4945 4945 4945 0
353 20250314 134900 158757694 4945 4945 4947 4945 664
354 20250314 134800 155473748 4950 4950 4950 4950 0
355 20250314 134700 155473748 4950 4950 4950 4950 0
356 20250314 134600 155473748 4950 4940 4950 4940 400
357 20250314 134500 153494513 4930 4930 4930 4930 0
358 20250314 134400 153494513 4930 4930 4930 4930 0
359 20250314 134300 153494513 4930 4930 4930 4930 0
360 20250314 134200 153494513 4930 4930 4930 4930 0
361 20250314 134100 153494513 4930 4930 4930 4930 0
362 20250314 134000 153494513 4930 4930 4930 4930 0
363 20250314 133900 153494513 4930 4930 4930 4930 0
364 20250314 133800 153494513 4930 4930 4930 4930 0
365 20250314 133700 153494513 4930 4930 4930 4930 0
366 20250314 133600 153494513 4930 4930 4930 4930 0
367 20250314 133500 153494513 4930 4930 4930 4930 100
368 20250314 133400 153001513 4920 4920 4920 4920 0
369 20250314 133300 153001513 4920 4920 4920 4920 0
370 20250314 133200 153001513 4920 4920 4920 4920 0
371 20250314 133100 153001513 4920 4920 4920 4920 0
372 20250314 133000 153001513 4920 4920 4920 4920 0
373 20250314 132900 153001513 4920 4920 4920 4920 0
374 20250314 132800 153001513 4920 4920 4920 4920 0
375 20250314 132700 153001513 4920 4920 4920 4920 0
376 20250314 132600 153001513 4920 4920 4920 4920 0
377 20250314 132500 153001513 4920 4920 4920 4920 0
378 20250314 132400 153001513 4920 4920 4920 4920 0
379 20250314 132300 153001513 4920 4920 4920 4920 0
380 20250314 132200 153001513 4920 4920 4920 4920 0
381 20250314 132100 153001513 4920 4920 4920 4920 0
382 20250314 132000 153001513 4920 4920 4920 4920 0
383 20250314 131900 153001513 4920 4920 4920 4920 20
384 20250314 131800 152903113 4920 4920 4920 4920 0
385 20250314 131700 152903113 4920 4920 4920 4920 0
386 20250314 131600 152903113 4920 4920 4920 4920 0
387 20250314 131500 152903113 4920 4920 4920 4920 0
388 20250314 131400 152903113 4920 4920 4920 4920 20
389 20250314 131300 152804713 4920 4920 4920 4920 0
390 20250314 131200 152804713 4920 4920 4920 4920 0
391 20250314 131100 152804713 4920 4920 4920 4920 0
392 20250314 131000 152804713 4920 4920 4920 4920 640
393 20250314 130900 149655913 4930 4930 4930 4930 0
394 20250314 130800 149655913 4930 4937 4937 4930 268
395 20250314 130700 148334666 4937 4937 4937 4937 0
396 20250314 130600 148334666 4937 4937 4937 4937 0
397 20250314 130500 148334666 4937 4937 4937 4937 2
398 20250314 130400 148324792 4940 4940 4940 4940 0
399 20250314 130300 148324792 4940 4940 4940 4940 0
400 20250314 130200 148324792 4940 4940 4940 4940 0
401 20250314 130100 148324792 4940 4940 4940 4940 200
402 20250314 130000 147336792 4940 4940 4940 4940 0
403 20250314 125900 147336792 4940 4940 4940 4940 0
404 20250314 125800 147336792 4940 4940 4940 4940 0
405 20250314 125700 147336792 4940 4940 4940 4940 23
406 20250314 125600 147223172 4940 4940 4940 4940 0
407 20250314 125500 147223172 4940 4940 4940 4940 1
408 20250314 125400 147218232 4940 4940 4940 4940 0
409 20250314 125300 147218232 4940 4940 4940 4940 9
410 20250314 125200 147173772 4935 4935 4935 4935 9
411 20250314 125100 147129357 4935 4935 4935 4935 40
412 20250314 125000 146931957 4915 4915 4915 4915 0
413 20250314 124900 146931957 4915 4915 4915 4915 0
414 20250314 124800 146931957 4915 4915 4915 4915 0
415 20250314 124700 146931957 4915 4915 4915 4915 0
416 20250314 124600 146931957 4915 4920 4920 4915 2000
417 20250314 124500 137101952 4915 4915 4915 4915 0
418 20250314 124400 137101952 4915 4915 4915 4915 0
419 20250314 124300 137101952 4915 4915 4915 4915 0
420 20250314 124200 137101952 4915 4915 4915 4915 0
421 20250314 124100 137101952 4915 4915 4915 4915 0
422 20250314 124000 137101952 4915 4915 4915 4915 9
423 20250314 123900 137057717 4915 4915 4915 4915 0
424 20250314 123800 137057717 4915 4915 4915 4915 0
425 20250314 123700 137057717 4915 4915 4915 4915 0
426 20250314 123600 137057717 4915 4915 4915 4915 450
427 20250314 123500 134845967 4930 4930 4930 4930 0
428 20250314 123400 134845967 4930 4930 4930 4930 0
429 20250314 123300 134845967 4930 4930 4930 4930 0
430 20250314 123200 134845967 4930 4930 4930 4930 0
431 20250314 123100 134845967 4930 4930 4930 4930 0
432 20250314 123000 134845967 4930 4930 4930 4930 483
433 20250314 122900 132464777 4935 4935 4935 4935 0
434 20250314 122800 132464777 4935 4935 4935 4935 0
435 20250314 122700 132464777 4935 4935 4935 4935 0
436 20250314 122600 132464777 4935 4935 4935 4935 0
437 20250314 122500 132464777 4935 4935 4935 4935 0
438 20250314 122400 132464777 4935 4935 4935 4935 1
439 20250314 122300 132459842 4940 4940 4940 4940 0
440 20250314 122200 132459842 4940 4940 4940 4940 2
441 20250314 122100 132449962 4935 4935 4935 4935 12
442 20250314 122000 132390742 4935 4935 4935 4935 3
443 20250314 121900 132375937 4930 4930 4930 4930 0
444 20250314 121800 132375937 4930 4930 4930 4930 0
445 20250314 121700 132375937 4930 4930 4930 4930 0
446 20250314 121600 132375937 4930 4930 4930 4930 0
447 20250314 121500 132375937 4930 4930 4930 4930 0
448 20250314 121400 132375937 4930 4930 4930 4930 50
449 20250314 121300 132129437 4930 4910 4930 4900 31
450 20250314 121200 131977412 4935 4935 4935 4935 0
451 20250314 121100 131977412 4935 4935 4935 4935 0
452 20250314 121000 131977412 4935 4935 4935 4935 0
453 20250314 120900 131977412 4935 4935 4935 4935 0
454 20250314 120800 131977412 4935 4935 4935 4935 0
455 20250314 120700 131977412 4935 4935 4935 4935 0
456 20250314 120600 131977412 4935 4935 4935 4935 0
457 20250314 120500 131977412 4935 4935 4935 4935 2
458 20250314 120400 131967542 4940 4940 4940 4940 0
459 20250314 120300 131967542 4940 4940 4940 4940 0
460 20250314 120200 131967542 4940 4940 4940 4940 0
461 20250314 120100 131967542 4940 4935 4940 4935 348
462 20250314 120000 130248677 4935 4920 4935 4920 15
463 20250314 115900 130174712 4895 4895 4895 4895 0
464 20250314 115800 130174712 4895 4895 4895 4895 0
465 20250314 115700 130174712 4895 4895 4895 4895 0
466 20250314 115600 130174712 4895 4895 4895 4895 0
467 20250314 115500 130174712 4895 4905 4905 4895 901
468 20250314 115400 125759722 4910 4910 4910 4910 0
469 20250314 115300 125759722 4910 4910 4910 4910 50
470 20250314 115200 125514222 4910 4910 4910 4910 0
471 20250314 115100 125514222 4910 4910 4910 4910 0
472 20250314 115000 125514222 4910 4910 4910 4910 0
473 20250314 114900 125514222 4910 4910 4910 4910 0
474 20250314 114800 125514222 4910 4910 4910 4910 0
475 20250314 114700 125514222 4910 4910 4910 4910 0
476 20250314 114600 125514222 4910 4910 4910 4910 0
477 20250314 114500 125514222 4910 4910 4910 4910 0
478 20250314 114400 125514222 4910 4910 4910 4910 199
479 20250314 114300 124537132 4920 4920 4920 4920 0
480 20250314 114200 124537132 4920 4905 4920 4905 2
481 20250314 114100 124527307 4905 4905 4905 4905 0
482 20250314 114000 124527307 4905 4905 4905 4905 9
483 20250314 113900 124483162 4905 4910 4910 4905 100
484 20250314 113800 123992492 4920 4920 4920 4920 0
485 20250314 113700 123992492 4920 4920 4920 4920 0
486 20250314 113600 123992492 4920 4920 4920 4920 0
487 20250314 113500 123992492 4920 4910 4920 4910 114
488 20250314 113400 123431677 4915 4915 4915 4915 18
489 20250314 113300 123343207 4905 4905 4905 4905 10
490 20250314 113200 123294157 4900 4900 4900 4900 0
491 20250314 113100 123294157 4900 4905 4905 4900 600
492 20250314 113000 120352292 4910 4910 4910 4910 0
493 20250314 112900 120352292 4910 4910 4910 4910 1056
494 20250314 112800 115167332 4910 4910 4910 4910 5
495 20250314 112700 115142782 4915 4915 4915 4915 0
496 20250314 112600 115142782 4915 4915 4915 4915 0
497 20250314 112500 115142782 4915 4915 4915 4915 0
498 20250314 112400 115142782 4915 4915 4915 4915 0
499 20250314 112300 115142782 4915 4915 4915 4915 0
500 20250314 112200 115142782 4915 4915 4915 4915 0
501 20250314 112100 115142782 4915 4915 4915 4915 0
502 20250314 112000 115142782 4915 4915 4915 4915 0
503 20250314 111900 115142782 4915 4915 4915 4915 0
504 20250314 111800 115142782 4915 4915 4915 4915 0
505 20250314 111700 115142782 4915 4915 4915 4915 0
506 20250314 111600 115142782 4915 4915 4915 4915 0
507 20250314 111500 115142782 4915 4915 4915 4915 0
508 20250314 111400 115142782 4915 4915 4915 4915 0
509 20250314 111300 115142782 4915 4920 4920 4915 60
510 20250314 111200 114847732 4920 4920 4920 4920 0
511 20250314 111100 114847732 4920 4920 4920 4920 0
512 20250314 111000 114847732 4920 4920 4920 4920 0
513 20250314 110900 114847732 4920 4920 4920 4920 0
514 20250314 110800 114847732 4920 4920 4920 4920 0
515 20250314 110700 114847732 4920 4920 4920 4920 6
516 20250314 110600 114818212 4920 4920 4920 4920 0
517 20250314 110500 114818212 4920 4920 4920 4920 300
518 20250314 110400 113342212 4935 4935 4935 4935 0
519 20250314 110300 113342212 4935 4950 4950 4935 1672
520 20250314 110200 105086212 4950 4950 4950 4950 0
521 20250314 110100 105086212 4950 4950 4950 4950 0
522 20250314 110000 105086212 4950 4950 4950 4950 0
523 20250314 105900 105086212 4950 4950 4950 4950 481
524 20250314 105800 102705262 4945 4945 4945 4945 249
525 20250314 105700 101473957 4945 4945 4945 4945 77
526 20250314 105600 101093192 4945 4945 4945 4945 800
527 20250314 105500 97137192 4930 4930 4930 4930 0
528 20250314 105400 97137192 4930 4930 4930 4930 0
529 20250314 105300 97137192 4930 4930 4930 4930 13
530 20250314 105200 97073102 4920 4920 4920 4920 0
531 20250314 105100 97073102 4920 4920 4920 4920 0
532 20250314 105000 97073102 4920 4920 4920 4920 0
533 20250314 104900 97073102 4920 4920 4920 4920 0
534 20250314 104800 97073102 4920 4920 4920 4920 303
535 20250314 104700 95582342 4930 4930 4930 4930 37
536 20250314 104600 95399932 4930 4930 4930 4930 7
537 20250314 104500 95365422 4930 4930 4930 4930 0
538 20250314 104400 95365422 4930 4930 4930 4930 0
539 20250314 104300 95365422 4930 4930 4930 4930 100
540 20250314 104200 94872422 4935 4935 4935 4935 0
541 20250314 104100 94872422 4935 4940 4940 4935 305
542 20250314 104000 93365747 4935 4935 4935 4935 0
543 20250314 103900 93365747 4935 4935 4935 4935 0
544 20250314 103800 93365747 4935 4925 4935 4925 607
545 20250314 103700 90372167 4925 4925 4925 4925 0
546 20250314 103600 90372167 4925 4925 4925 4925 700
547 20250314 103500 86924667 4905 4905 4905 4905 0
548 20250314 103400 86924667 4905 4905 4905 4905 0
549 20250314 103300 86924667 4905 4905 4905 4905 0
550 20250314 103200 86924667 4905 4905 4905 4905 0
551 20250314 103100 86924667 4905 4905 4905 4905 0
552 20250314 103000 86924667 4905 4905 4905 4905 0
553 20250314 102900 86924667 4905 4905 4905 4905 50
554 20250314 102800 86679417 4905 4905 4905 4905 1
555 20250314 102700 86674512 4910 4910 4910 4910 0
556 20250314 102600 86674512 4910 4910 4910 4910 0
557 20250314 102500 86674512 4910 4910 4910 4910 0
558 20250314 102400 86674512 4910 4910 4910 4910 50
559 20250314 102300 86429012 4910 4910 4910 4910 0
560 20250314 102200 86429012 4910 4910 4910 4910 0
561 20250314 102100 86429012 4910 4910 4910 4910 0
562 20250314 102000 86429012 4910 4910 4910 4910 0
563 20250314 101900 86429012 4910 4925 4925 4910 3
564 20250314 101800 86414252 4905 4905 4905 4905 0
565 20250314 101700 86414252 4905 4905 4905 4905 0
566 20250314 101600 86414252 4905 4905 4905 4905 0
567 20250314 101500 86414252 4905 4920 4925 4905 35
568 20250314 101400 86242487 4905 4905 4905 4905 0
569 20250314 101300 86242487 4905 4905 4905 4905 0
570 20250314 101200 86242487 4905 4905 4905 4905 0
571 20250314 101100 86242487 4905 4905 4905 4905 30
572 20250314 101000 86095337 4905 4905 4905 4905 0
573 20250314 100900 86095337 4905 4905 4905 4905 0
574 20250314 100800 86095337 4905 4915 4915 4905 230
575 20250314 100700 84966687 4925 4925 4925 4925 480
576 20250314 100600 82602687 4905 4905 4905 4905 0
577 20250314 100500 82602687 4905 4905 4905 4905 0
578 20250314 100400 82602687 4905 4905 4905 4905 0
579 20250314 100300 82602687 4905 4905 4905 4905 0
580 20250314 100200 82602687 4905 4905 4905 4905 0
581 20250314 100100 82602687 4905 4905 4905 4905 50
582 20250314 100000 82357437 4905 4905 4905 4905 50
583 20250314 095900 82112187 4930 4930 4930 4930 298
584 20250314 095800 80643047 4935 4935 4935 4935 770
585 20250314 095700 76843097 4930 4930 4930 4930 300
586 20250314 095600 75364097 4930 4925 4930 4925 324
587 20250314 095500 73766822 4925 4925 4925 4925 0
588 20250314 095400 73766822 4925 4925 4925 4925 1
589 20250314 095300 73761897 4930 4930 4930 4930 0
590 20250314 095200 73761897 4930 4930 4930 4930 0
591 20250314 095100 73761897 4930 4930 4930 4930 0
592 20250314 095000 73761897 4930 4930 4930 4930 1100
593 20250314 094900 68338897 4930 4920 4930 4920 1350
594 20250314 094800 61690322 4920 4910 4920 4910 630
595 20250314 094700 58591022 4910 4910 4910 4910 15
596 20250314 094600 58517372 4910 4910 4910 4910 2
597 20250314 094500 58507552 4910 4895 4910 4895 201
598 20250314 094400 57523642 4890 4890 4890 4890 50
599 20250314 094300 57279142 4895 4895 4895 4895 497
600 20250314 094200 54846327 4895 4895 4895 4895 1
601 20250314 094100 54841432 4895 4895 4895 4895 0
602 20250314 094000 54841432 4895 4895 4895 4895 380
603 20250314 093900 52981332 4895 4895 4895 4895 42
604 20250314 093800 52775742 4895 4895 4895 4895 0
605 20250314 093700 52775742 4895 4900 4900 4895 1093
606 20250314 093600 47425072 4900 4900 4900 4900 0
607 20250314 093500 47425072 4900 4900 4900 4900 13
608 20250314 093400 47361372 4900 4900 4900 4900 1
609 20250314 093300 47356472 4895 4895 4895 4895 0
610 20250314 093200 47356472 4895 4900 4900 4895 13
611 20250314 093100 47292812 4900 4900 4900 4900 10
612 20250314 093000 47243812 4920 4920 4920 4920 1
613 20250314 092900 47238892 4895 4902 4902 4895 93
614 20250314 092800 46783123 4905 4915 4915 4902 1670
615 20250314 092700 38588010 4930 4930 4930 4930 0
616 20250314 092600 38588010 4930 4930 4930 4930 0
617 20250314 092500 38588010 4930 4930 4930 4930 0
618 20250314 092400 38588010 4930 4925 4930 4925 846
619 20250314 092300 34420865 4920 4920 4920 4920 14
620 20250314 092200 34351985 4900 4900 4900 4900 300
621 20250314 092100 32881985 4900 4900 4900 4900 0
622 20250314 092000 32881985 4900 4900 4900 4900 1103
623 20250314 091900 27477285 4925 4925 4925 4925 0
624 20250314 091800 27477285 4925 4925 4925 4925 0
625 20250314 091700 27477285 4925 4900 4925 4890 2165
626 20250314 091600 16865780 4870 4930 4930 4870 201
627 20250314 091500 15885370 4930 4855 4930 4855 683
628 20250314 091400 12535505 4895 4895 4895 4895 0
629 20250314 091300 12535505 4895 4885 4895 4885 372
630 20250314 091200 10715925 4890 4890 4890 4890 0
631 20250314 091100 10715925 4890 4890 4890 4890 0
632 20250314 091000 10715925 4890 4890 4890 4890 0
633 20250314 090900 10715925 4890 4890 4890 4890 10
634 20250314 090800 10667025 4890 4865 4890 4865 514
635 20250314 090700 8161295 4825 4830 4830 4825 200
636 20250314 090600 7196080 4820 4820 4820 4820 0
637 20250314 090500 7196080 4820 4820 4820 4820 0
638 20250314 090400 7196080 4820 4820 4820 4820 0
639 20250314 090300 7196080 4820 4820 4820 4820 303
640 20250314 090200 5735620 4815 4850 4850 4815 1184
641 20250314 090100 19380 4830 4830 4830 4830 1
642 20250314 090000 14550 4850 4850 4850 4850 3