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

646
061040/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194400,177301720,3265,3265,3265,3265,3205
20250314,194300,177301720,3265,3265,3265,3265,0
20250314,194200,177301720,3265,3265,3265,3265,0
20250314,194100,177301720,3265,3265,3265,3265,0
20250314,194000,177301720,3265,3265,3265,3265,0
20250314,193900,177301720,3265,3265,3265,3265,0
20250314,193800,177301720,3265,3265,3265,3265,0
20250314,193700,177301720,3265,3265,3265,3265,0
20250314,193600,177301720,3265,3265,3265,3265,0
20250314,193500,177301720,3265,3265,3265,3265,0
20250314,193400,177301720,3265,3265,3265,3265,0
20250314,193300,177301720,3265,3265,3265,3265,0
20250314,193200,177301720,3265,3265,3265,3265,0
20250314,193100,177301720,3265,3265,3265,3265,0
20250314,193000,177301720,3265,3265,3265,3265,0
20250314,192900,177301720,3265,3265,3265,3265,0
20250314,192800,177301720,3265,3265,3265,3265,0
20250314,192700,177301720,3265,3265,3265,3265,0
20250314,192600,177301720,3265,3265,3265,3265,0
20250314,192500,177301720,3265,3265,3265,3265,0
20250314,192400,177301720,3265,3265,3265,3265,0
20250314,192300,177301720,3265,3265,3265,3265,0
20250314,192200,177301720,3265,3265,3265,3265,0
20250314,192100,177301720,3265,3265,3265,3265,0
20250314,192000,177301720,3265,3265,3265,3265,0
20250314,191900,177301720,3265,3265,3265,3265,0
20250314,191800,177301720,3265,3265,3265,3265,0
20250314,191700,177301720,3265,3265,3265,3265,0
20250314,191600,177301720,3265,3265,3265,3265,0
20250314,191500,177301720,3265,3265,3265,3265,0
20250314,191400,177301720,3265,3265,3265,3265,3205
20250314,191300,177301720,3265,3265,3265,3265,0
20250314,191200,177301720,3265,3265,3265,3265,0
20250314,191100,177301720,3265,3265,3265,3265,0
20250314,191000,177301720,3265,3265,3265,3265,0
20250314,190900,177301720,3265,3265,3265,3265,0
20250314,190800,177301720,3265,3265,3265,3265,0
20250314,190700,177301720,3265,3265,3265,3265,0
20250314,190600,177301720,3265,3265,3265,3265,0
20250314,190500,177301720,3265,3265,3265,3265,0
20250314,190400,177301720,3265,3265,3265,3265,0
20250314,190300,177301720,3265,3265,3265,3265,0
20250314,190200,177301720,3265,3265,3265,3265,0
20250314,190100,177301720,3265,3265,3265,3265,0
20250314,190000,177301720,3265,3265,3265,3265,0
20250314,185900,177301720,3265,3265,3265,3265,0
20250314,185800,177301720,3265,3265,3265,3265,0
20250314,185700,177301720,3265,3265,3265,3265,0
20250314,185600,177301720,3265,3265,3265,3265,0
20250314,185500,177301720,3265,3265,3265,3265,0
20250314,185400,177301720,3265,3265,3265,3265,0
20250314,185300,177301720,3265,3265,3265,3265,0
20250314,185200,177301720,3265,3265,3265,3265,0
20250314,185100,177301720,3265,3265,3265,3265,0
20250314,185000,177301720,3265,3265,3265,3265,0
20250314,184900,177301720,3265,3265,3265,3265,0
20250314,184800,177301720,3265,3265,3265,3265,0
20250314,184700,177301720,3265,3265,3265,3265,0
20250314,184600,177301720,3265,3265,3265,3265,0
20250314,184500,177301720,3265,3265,3265,3265,0
20250314,184400,177301720,3265,3265,3265,3265,3205
20250314,184300,177301720,3265,3265,3265,3265,0
20250314,184200,177301720,3265,3265,3265,3265,0
20250314,184100,177301720,3265,3265,3265,3265,0
20250314,184000,177301720,3265,3265,3265,3265,0
20250314,183900,177301720,3265,3265,3265,3265,0
20250314,183800,177301720,3265,3265,3265,3265,0
20250314,183700,177301720,3265,3265,3265,3265,0
20250314,183600,177301720,3265,3265,3265,3265,0
20250314,183500,177301720,3265,3265,3265,3265,0
20250314,183400,177301720,3265,3265,3265,3265,0
20250314,183300,177301720,3265,3265,3265,3265,0
20250314,183200,177301720,3265,3265,3265,3265,0
20250314,183100,177301720,3265,3265,3265,3265,0
20250314,183000,177301720,3265,3265,3265,3265,0
20250314,182900,177301720,3265,3265,3265,3265,0
20250314,182800,177301720,3265,3265,3265,3265,0
20250314,182700,177301720,3265,3265,3265,3265,0
20250314,182600,177301720,3265,3265,3265,3265,0
20250314,182500,177301720,3265,3265,3265,3265,0
20250314,182400,177301720,3265,3265,3265,3265,0
20250314,182300,177301720,3265,3265,3265,3265,0
20250314,182200,177301720,3265,3265,3265,3265,0
20250314,182100,177301720,3265,3265,3265,3265,0
20250314,182000,177301720,3265,3265,3265,3265,0
20250314,181900,177301720,3265,3265,3265,3265,0
20250314,181800,177301720,3265,3265,3265,3265,0
20250314,181700,177301720,3265,3265,3265,3265,0
20250314,181600,177301720,3265,3265,3265,3265,0
20250314,181500,177301720,3265,3265,3265,3265,0
20250314,181400,177301720,3265,3265,3265,3265,3205
20250314,181300,177301720,3265,3265,3265,3265,0
20250314,181200,177301720,3265,3265,3265,3265,0
20250314,181100,177301720,3265,3265,3265,3265,0
20250314,181000,177301720,3265,3265,3265,3265,0
20250314,180900,177301720,3265,3265,3265,3265,0
20250314,180800,177301720,3265,3265,3265,3265,0
20250314,180700,177301720,3265,3265,3265,3265,0
20250314,180600,177301720,3265,3265,3265,3265,0
20250314,180500,177301720,3265,3265,3265,3265,0
20250314,180400,177301720,3265,3265,3265,3265,0
20250314,180300,177301720,3265,3265,3265,3265,0
20250314,180200,177301720,3265,3265,3265,3265,0
20250314,180100,177301720,3265,3265,3265,3265,0
20250314,180000,177301720,3265,3265,3265,3265,0
20250314,175900,177301720,3265,3265,3265,3265,0
20250314,175800,177301720,3265,3265,3265,3265,0
20250314,175700,177301720,3265,3265,3265,3265,0
20250314,175600,177301720,3265,3265,3265,3265,0
20250314,175500,177301720,3265,3265,3265,3265,0
20250314,175400,177301720,3265,3265,3265,3265,0
20250314,175300,177301720,3265,3265,3265,3265,0
20250314,175200,177301720,3265,3265,3265,3265,0
20250314,175100,177301720,3265,3265,3265,3265,0
20250314,175000,177301720,3265,3265,3265,3265,0
20250314,174900,177301720,3265,3265,3265,3265,0
20250314,174800,177301720,3265,3265,3265,3265,0
20250314,174700,177301720,3265,3265,3265,3265,0
20250314,174600,177301720,3265,3265,3265,3265,0
20250314,174500,177301720,3265,3265,3265,3265,0
20250314,174400,177301720,3265,3265,3265,3265,3205
20250314,174300,177301720,3265,3265,3265,3265,0
20250314,174200,177301720,3265,3265,3265,3265,0
20250314,174100,177301720,3265,3265,3265,3265,0
20250314,174000,177301720,3265,3265,3265,3265,0
20250314,173900,177301720,3265,3265,3265,3265,0
20250314,173800,177301720,3265,3265,3265,3265,0
20250314,173700,177301720,3265,3265,3265,3265,0
20250314,173600,177301720,3265,3265,3265,3265,0
20250314,173500,177301720,3265,3265,3265,3265,0
20250314,173400,177301720,3265,3265,3265,3265,0
20250314,173300,177301720,3265,3265,3265,3265,0
20250314,173200,177301720,3265,3265,3265,3265,0
20250314,173100,177301720,3265,3265,3265,3265,0
20250314,173000,177301720,3265,3265,3265,3265,0
20250314,172900,177301720,3265,3265,3265,3265,0
20250314,172800,177301720,3265,3265,3265,3265,0
20250314,172700,177301720,3265,3265,3265,3265,0
20250314,172600,177301720,3265,3265,3265,3265,0
20250314,172500,177301720,3265,3265,3265,3265,0
20250314,172400,177301720,3265,3265,3265,3265,0
20250314,172300,177301720,3265,3265,3265,3265,0
20250314,172200,177301720,3265,3265,3265,3265,0
20250314,172100,177301720,3265,3265,3265,3265,0
20250314,172000,177301720,3265,3265,3265,3265,0
20250314,171900,177301720,3265,3265,3265,3265,0
20250314,171800,177301720,3265,3265,3265,3265,0
20250314,171700,177301720,3265,3265,3265,3265,0
20250314,171600,177301720,3265,3265,3265,3265,0
20250314,171500,177301720,3265,3265,3265,3265,0
20250314,171400,177301720,3265,3265,3265,3265,3205
20250314,171300,177301720,3265,3265,3265,3265,0
20250314,171200,177301720,3265,3265,3265,3265,0
20250314,171100,177301720,3265,3265,3265,3265,0
20250314,171000,177301720,3265,3265,3265,3265,0
20250314,170900,177301720,3265,3265,3265,3265,0
20250314,170800,177301720,3265,3265,3265,3265,0
20250314,170700,177301720,3265,3265,3265,3265,0
20250314,170600,177301720,3265,3265,3265,3265,0
20250314,170500,177301720,3265,3265,3265,3265,0
20250314,170400,177301720,3265,3265,3265,3265,0
20250314,170300,177301720,3265,3265,3265,3265,0
20250314,170200,177301720,3265,3265,3265,3265,0
20250314,170100,177301720,3265,3265,3265,3265,0
20250314,170000,177301720,3265,3265,3265,3265,0
20250314,165900,177301720,3265,3265,3265,3265,0
20250314,165800,177301720,3265,3265,3265,3265,0
20250314,165700,177301720,3265,3265,3265,3265,0
20250314,165600,177301720,3265,3265,3265,3265,0
20250314,165500,177301720,3265,3265,3265,3265,0
20250314,165400,177301720,3265,3265,3265,3265,0
20250314,165300,177301720,3265,3265,3265,3265,0
20250314,165200,177301720,3265,3265,3265,3265,0
20250314,165100,177301720,3265,3265,3265,3265,0
20250314,165000,177301720,3265,3265,3265,3265,0
20250314,164900,177301720,3265,3265,3265,3265,0
20250314,164800,177301720,3265,3265,3265,3265,0
20250314,164700,177301720,3265,3265,3265,3265,0
20250314,164600,177301720,3265,3265,3265,3265,0
20250314,164500,177301720,3265,3265,3265,3265,0
20250314,164400,177301720,3265,3265,3265,3265,3205
20250314,164300,177301720,3265,3265,3265,3265,0
20250314,164200,177301720,3265,3265,3265,3265,0
20250314,164100,177301720,3265,3265,3265,3265,0
20250314,164000,177301720,3265,3265,3265,3265,0
20250314,163900,177301720,3265,3265,3265,3265,0
20250314,163800,177301720,3265,3265,3265,3265,0
20250314,163700,177301720,3265,3265,3265,3265,0
20250314,163600,177301720,3265,3265,3265,3265,0
20250314,163500,177301720,3265,3265,3265,3265,0
20250314,163400,177301720,3265,3265,3265,3265,0
20250314,163300,177301720,3265,3265,3265,3265,0
20250314,163200,177301720,3265,3265,3265,3265,0
20250314,163100,177301720,3265,3265,3265,3265,0
20250314,163000,177301720,3265,3265,3265,3265,0
20250314,162900,177301720,3265,3265,3265,3265,0
20250314,162800,177301720,3265,3265,3265,3265,0
20250314,162700,177301720,3265,3265,3265,3265,0
20250314,162600,177301720,3265,3265,3265,3265,0
20250314,162500,177301720,3265,3265,3265,3265,0
20250314,162400,177301720,3265,3265,3265,3265,0
20250314,162300,177301720,3265,3265,3265,3265,0
20250314,162200,177301720,3265,3265,3265,3265,0
20250314,162100,177301720,3265,3265,3265,3265,0
20250314,162000,177301720,3265,3265,3265,3265,0
20250314,161900,177301720,3265,3265,3265,3265,0
20250314,161800,177301720,3265,3265,3265,3265,0
20250314,161700,177301720,3265,3265,3265,3265,0
20250314,161600,177301720,3265,3265,3265,3265,0
20250314,161500,177301720,3265,3265,3265,3265,0
20250314,161400,177301720,3265,3265,3265,3265,3205
20250314,161300,177301720,3265,3265,3265,3265,0
20250314,161200,177301720,3265,3265,3265,3265,0
20250314,161100,177301720,3265,3265,3265,3265,0
20250314,161000,177301720,3265,3265,3265,3265,0
20250314,160900,177301720,3265,3265,3265,3265,0
20250314,160800,177301720,3265,3265,3265,3265,0
20250314,160700,177301720,3265,3265,3265,3265,0
20250314,160600,177301720,3265,3265,3265,3265,0
20250314,160500,177301720,3265,3265,3265,3265,0
20250314,160400,177301720,3265,3265,3265,3265,0
20250314,160300,177301720,3265,3265,3265,3265,0
20250314,160200,177301720,3265,3265,3265,3265,0
20250314,160100,177301720,3265,3265,3265,3265,0
20250314,160000,177301720,3265,3265,3265,3265,0
20250314,155900,177301720,3265,3265,3265,3265,0
20250314,155800,177301720,3265,3265,3265,3265,0
20250314,155700,177301720,3265,3265,3265,3265,0
20250314,155600,177301720,3265,3265,3265,3265,0
20250314,155500,177301720,3265,3265,3265,3265,0
20250314,155400,177301720,3265,3265,3265,3265,0
20250314,155300,177301720,3265,3265,3265,3265,0
20250314,155200,177301720,3265,3265,3265,3265,0
20250314,155100,177301720,3265,3265,3265,3265,0
20250314,155000,177301720,3265,3265,3265,3265,0
20250314,154900,177301720,3265,3265,3265,3265,0
20250314,154800,177301720,3265,3265,3265,3265,0
20250314,154700,177301720,3265,3265,3265,3265,0
20250314,154600,177301720,3265,3265,3265,3265,0
20250314,154500,177301720,3265,3265,3265,3265,0
20250314,154400,177301720,3265,3265,3265,3265,3205
20250314,154300,177301720,3265,3265,3265,3265,0
20250314,154200,177301720,3265,3265,3265,3265,0
20250314,154100,177301720,3265,3265,3265,3265,0
20250314,154000,177301720,3265,3265,3265,3265,0
20250314,153900,177301720,3265,3265,3265,3265,0
20250314,153800,177301720,3265,3265,3265,3265,0
20250314,153700,177301720,3265,3265,3265,3265,0
20250314,153600,177301720,3265,3265,3265,3265,0
20250314,153500,177301720,3265,3265,3265,3265,0
20250314,153400,177301720,3265,3265,3265,3265,0
20250314,153300,177301720,3265,3265,3265,3265,0
20250314,153200,177301720,3265,3265,3265,3265,0
20250314,153100,177301720,3265,3265,3265,3265,0
20250314,153000,177301720,3265,3265,3265,3265,3205
20250314,152900,166837395,3250,3250,3250,3250,0
20250314,152800,166837395,3250,3250,3250,3250,0
20250314,152700,166837395,3250,3250,3250,3250,0
20250314,152600,166837395,3250,3250,3250,3250,0
20250314,152500,166837395,3250,3250,3250,3250,0
20250314,152400,166837395,3250,3250,3250,3250,0
20250314,152300,166837395,3250,3250,3250,3250,0
20250314,152200,166837395,3250,3250,3250,3250,0
20250314,152100,166837395,3250,3250,3250,3250,0
20250314,152000,166837395,3250,3250,3250,3250,0
20250314,151900,166837395,3250,3250,3250,3245,1435
20250314,151800,162180645,3250,3255,3255,3250,268
20250314,151700,161309115,3255,3255,3255,3255,106
20250314,151600,160964085,3250,3245,3250,3245,537
20250314,151500,159221005,3245,3250,3250,3245,1231
20250314,151400,155220410,3245,3245,3245,3245,0
20250314,151300,155220410,3245,3245,3245,3245,0
20250314,151200,155220410,3245,3245,3245,3245,0
20250314,151100,155220410,3245,3245,3245,3245,16
20250314,151000,155168490,3250,3250,3250,3250,2
20250314,150900,155161990,3250,3250,3250,3250,0
20250314,150800,155161990,3250,3240,3250,3240,250
20250314,150700,154350500,3240,3240,3240,3240,616
20250314,150600,152354660,3250,3250,3250,3250,10
20250314,150500,152322160,3250,3250,3250,3250,0
20250314,150400,152322160,3250,3245,3250,3245,4920
20250314,150300,136332495,3245,3245,3245,3245,110
20250314,150200,135975545,3245,3245,3245,3245,35
20250314,150100,135861970,3245,3245,3245,3245,112
20250314,150000,135498530,3245,3240,3245,3240,302
20250314,145900,134519025,3240,3240,3240,3240,3
20250314,145800,134509305,3240,3240,3240,3240,0
20250314,145700,134509305,3240,3235,3240,3235,300
20250314,145600,133537780,3235,3235,3235,3235,0
20250314,145500,133537780,3235,3235,3235,3235,0
20250314,145400,133537780,3235,3235,3235,3235,15
20250314,145300,133489255,3235,3235,3235,3235,23
20250314,145200,133414850,3235,3235,3235,3235,0
20250314,145100,133414850,3235,3235,3235,3235,1
20250314,145000,133411615,3235,3230,3235,3230,2
20250314,144900,133405150,3230,3230,3230,3230,470
20250314,144800,131887050,3230,3230,3230,3230,0
20250314,144700,131887050,3230,3230,3230,3230,0
20250314,144600,131887050,3230,3230,3230,3230,2110
20250314,144500,125071750,3230,3230,3230,3230,1
20250314,144400,125068520,3230,3230,3230,3230,47
20250314,144300,124916710,3230,3225,3230,3225,84
20250314,144200,124645555,3220,3220,3220,3220,1
20250314,144100,124642335,3215,3215,3215,3215,0
20250314,144000,124642335,3215,3215,3215,3215,0
20250314,143900,124642335,3215,3215,3215,3215,0
20250314,143800,124642335,3215,3215,3215,3212,1100
20250314,143700,121108535,3215,3215,3215,3215,0
20250314,143600,121108535,3215,3215,3215,3215,0
20250314,143500,121108535,3215,3215,3215,3215,1
20250314,143400,121105320,3215,3215,3215,3215,522
20250314,143300,119427090,3200,3200,3200,3200,0
20250314,143200,119427090,3200,3200,3200,3200,0
20250314,143100,119427090,3200,3220,3220,3200,3031
20250314,143000,109716335,3235,3235,3235,3235,46
20250314,142900,109567525,3235,3235,3235,3235,0
20250314,142800,109567525,3235,3235,3235,3235,0
20250314,142700,109567525,3235,3235,3235,3235,0
20250314,142600,109567525,3235,3235,3235,3235,0
20250314,142500,109567525,3235,3235,3235,3235,0
20250314,142400,109567525,3235,3235,3235,3235,0
20250314,142300,109567525,3235,3235,3235,3235,0
20250314,142200,109567525,3235,3235,3235,3235,0
20250314,142100,109567525,3235,3235,3235,3235,0
20250314,142000,109567525,3235,3235,3235,3235,12
20250314,141900,109528705,3235,3230,3235,3230,840
20250314,141800,106811325,3230,3220,3235,3220,1406
20250314,141700,102272675,3200,3200,3200,3200,0
20250314,141600,102272675,3200,3220,3220,3200,455
20250314,141500,100808225,3205,3205,3205,3205,0
20250314,141400,100808225,3205,3215,3215,3205,188
20250314,141300,100205620,3225,3220,3225,3220,1925
20250314,141200,94006995,3220,3220,3220,3220,0
20250314,141100,94006995,3220,3220,3220,3220,1
20250314,141000,94003775,3220,3220,3220,3220,0
20250314,140900,94003775,3220,3220,3220,3220,0
20250314,140800,94003775,3220,3220,3220,3220,0
20250314,140700,94003775,3220,3220,3220,3220,0
20250314,140600,94003775,3220,3220,3220,3220,0
20250314,140500,94003775,3220,3220,3220,3220,0
20250314,140400,94003775,3220,3220,3220,3220,1
20250314,140300,94000555,3225,3225,3225,3225,1
20250314,140200,93997330,3210,3210,3210,3210,0
20250314,140100,93997330,3210,3210,3210,3210,0
20250314,140000,93997330,3210,3210,3210,3210,0
20250314,135900,93997330,3210,3210,3210,3210,0
20250314,135800,93997330,3210,3210,3210,3210,0
20250314,135700,93997330,3210,3210,3210,3210,0
20250314,135600,93997330,3210,3210,3210,3210,0
20250314,135500,93997330,3210,3210,3210,3210,0
20250314,135400,93997330,3210,3210,3210,3210,90
20250314,135300,93708430,3215,3215,3215,3215,0
20250314,135200,93708430,3215,3215,3215,3215,1000
20250314,135100,90493430,3215,3215,3215,3215,0
20250314,135000,90493430,3215,3215,3215,3215,0
20250314,134900,90493430,3215,3215,3215,3215,0
20250314,134800,90493430,3215,3215,3215,3215,0
20250314,134700,90493430,3215,3215,3215,3215,0
20250314,134600,90493430,3215,3215,3215,3215,60
20250314,134500,90300530,3235,3235,3235,3235,0
20250314,134400,90300530,3235,3235,3235,3235,0
20250314,134300,90300530,3235,3235,3235,3235,5
20250314,134200,90284355,3220,3220,3235,3215,2649
20250314,134100,81717395,3220,3220,3220,3220,6
20250314,134000,81698075,3220,3220,3220,3220,5
20250314,133900,81681975,3220,3220,3220,3220,901
20250314,133800,78780755,3215,3220,3220,3215,99
20250314,133700,78461985,3220,3220,3220,3220,0
20250314,133600,78461985,3220,3220,3220,3220,0
20250314,133500,78461985,3220,3220,3220,3220,0
20250314,133400,78461985,3220,3220,3220,3220,0
20250314,133300,78461985,3220,3225,3230,3220,2308
20250314,133200,71008335,3220,3220,3220,3220,0
20250314,133100,71008335,3220,3225,3225,3220,11
20250314,133000,70972865,3225,3225,3225,3225,0
20250314,132900,70972865,3225,3225,3225,3225,0
20250314,132800,70972865,3225,3225,3225,3225,0
20250314,132700,70972865,3225,3225,3225,3225,2
20250314,132600,70966415,3225,3225,3225,3225,0
20250314,132500,70966415,3225,3225,3225,3225,0
20250314,132400,70966415,3225,3225,3225,3225,0
20250314,132300,70966415,3225,3225,3225,3225,0
20250314,132200,70966415,3225,3225,3225,3225,0
20250314,132100,70966415,3225,3225,3225,3225,0
20250314,132000,70966415,3225,3225,3225,3225,0
20250314,131900,70966415,3225,3220,3225,3220,447
20250314,131800,69527065,3215,3215,3215,3215,0
20250314,131700,69527065,3215,3215,3215,3215,0
20250314,131600,69527065,3215,3215,3215,3215,0
20250314,131500,69527065,3215,3215,3215,3215,0
20250314,131400,69527065,3215,3215,3215,3215,96
20250314,131300,69218425,3215,3215,3215,3215,3
20250314,131200,69208780,3215,3215,3215,3215,1
20250314,131100,69205565,3210,3210,3210,3210,0
20250314,131000,69205565,3210,3210,3210,3210,0
20250314,130900,69205565,3210,3210,3210,3210,0
20250314,130800,69205565,3210,3210,3210,3210,0
20250314,130700,69205565,3210,3210,3210,3210,0
20250314,130600,69205565,3210,3210,3210,3210,0
20250314,130500,69205565,3210,3210,3210,3210,0
20250314,130400,69205565,3210,3210,3210,3210,221
20250314,130300,68496155,3205,3205,3205,3205,0
20250314,130200,68496155,3205,3205,3205,3205,0
20250314,130100,68496155,3205,3205,3205,3205,1040
20250314,130000,65162955,3205,3205,3205,3205,290
20250314,125900,64233505,3205,3205,3205,3205,1
20250314,125800,64230300,3205,3205,3205,3205,0
20250314,125700,64230300,3205,3205,3205,3205,0
20250314,125600,64230300,3205,3205,3205,3205,0
20250314,125500,64230300,3205,3205,3205,3205,1
20250314,125400,64227095,3205,3205,3205,3205,165
20250314,125300,63698270,3190,3190,3190,3190,31
20250314,125200,63599380,3190,3195,3195,3190,734
20250314,125100,61254420,3210,3210,3210,3210,0
20250314,125000,61254420,3210,3210,3210,3210,0
20250314,124900,61254420,3210,3210,3210,3210,0
20250314,124800,61254420,3210,3210,3210,3210,1
20250314,124700,61251210,3195,3210,3210,3195,1558
20250314,124600,56250900,3210,3210,3210,3210,0
20250314,124500,56250900,3210,3210,3210,3210,0
20250314,124400,56250900,3210,3210,3210,3210,0
20250314,124300,56250900,3210,3210,3210,3210,2
20250314,124200,56244480,3195,3195,3195,3195,0
20250314,124100,56244480,3195,3195,3195,3195,10
20250314,124000,56212530,3200,3200,3200,3200,0
20250314,123900,56212530,3200,3200,3200,3200,198
20250314,123800,55578930,3200,3200,3200,3200,0
20250314,123700,55578930,3200,3200,3200,3200,0
20250314,123600,55578930,3200,3200,3200,3200,0
20250314,123500,55578930,3200,3200,3200,3200,0
20250314,123400,55578930,3200,3200,3200,3200,0
20250314,123300,55578930,3200,3200,3200,3200,3
20250314,123200,55569330,3185,3200,3200,3185,42
20250314,123100,55435405,3200,3200,3200,3200,0
20250314,123000,55435405,3200,3200,3200,3200,17
20250314,122900,55381005,3200,3200,3200,3200,2
20250314,122800,55374605,3185,3185,3185,3185,0
20250314,122700,55374605,3185,3190,3190,3185,997
20250314,122600,52197610,3195,3205,3205,3195,26
20250314,122500,52114510,3210,3210,3210,3210,0
20250314,122400,52114510,3210,3210,3210,3210,0
20250314,122300,52114510,3210,3210,3210,3210,0
20250314,122200,52114510,3210,3210,3210,3210,0
20250314,122100,52114510,3210,3210,3210,3210,0
20250314,122000,52114510,3210,3210,3210,3210,0
20250314,121900,52114510,3210,3210,3210,3210,0
20250314,121800,52114510,3210,3210,3210,3210,0
20250314,121700,52114510,3210,3210,3210,3210,0
20250314,121600,52114510,3210,3210,3210,3210,0
20250314,121500,52114510,3210,3210,3210,3210,0
20250314,121400,52114510,3210,3210,3210,3210,0
20250314,121300,52114510,3210,3210,3210,3210,0
20250314,121200,52114510,3210,3210,3210,3210,0
20250314,121100,52114510,3210,3210,3210,3210,0
20250314,121000,52114510,3210,3210,3210,3210,1
20250314,120900,52111300,3210,3210,3210,3210,1
20250314,120800,52108090,3210,3210,3210,3210,0
20250314,120700,52108090,3210,3210,3210,3210,0
20250314,120600,52108090,3210,3210,3210,3210,0
20250314,120500,52108090,3210,3210,3210,3210,24
20250314,120400,52031050,3205,3205,3205,3205,0
20250314,120300,52031050,3205,3205,3205,3205,0
20250314,120200,52031050,3205,3205,3205,3205,0
20250314,120100,52031050,3205,3205,3205,3205,0
20250314,120000,52031050,3205,3205,3205,3205,0
20250314,115900,52031050,3205,3205,3205,3205,0
20250314,115800,52031050,3205,3205,3205,3205,0
20250314,115700,52031050,3205,3205,3205,3205,0
20250314,115600,52031050,3205,3205,3205,3205,0
20250314,115500,52031050,3205,3205,3205,3205,1
20250314,115400,52027845,3210,3210,3210,3210,0
20250314,115300,52027845,3210,3210,3210,3210,0
20250314,115200,52027845,3210,3210,3210,3210,0
20250314,115100,52027845,3210,3210,3210,3210,0
20250314,115000,52027845,3210,3200,3210,3200,977
20250314,114900,48896625,3185,3200,3200,3185,1844
20250314,114800,42997540,3200,3200,3200,3200,0
20250314,114700,42997540,3200,3200,3200,3200,0
20250314,114600,42997540,3200,3200,3200,3200,0
20250314,114500,42997540,3200,3200,3200,3200,8
20250314,114400,42971940,3200,3200,3200,3200,0
20250314,114300,42971940,3200,3200,3200,3200,0
20250314,114200,42971940,3200,3200,3200,3200,0
20250314,114100,42971940,3200,3200,3200,3200,0
20250314,114000,42971940,3200,3200,3200,3200,0
20250314,113900,42971940,3200,3200,3200,3200,0
20250314,113800,42971940,3200,3200,3200,3200,5
20250314,113700,42955940,3200,3200,3200,3200,2
20250314,113600,42949540,3200,3200,3200,3200,0
20250314,113500,42949540,3200,3200,3200,3200,0
20250314,113400,42949540,3200,3200,3200,3200,0
20250314,113300,42949540,3200,3200,3200,3200,0
20250314,113200,42949540,3200,3200,3200,3200,2
20250314,113100,42943140,3200,3200,3200,3200,0
20250314,113000,42943140,3200,3200,3200,3200,0
20250314,112900,42943140,3200,3200,3200,3200,42
20250314,112800,42808740,3200,3200,3200,3200,0
20250314,112700,42808740,3200,3200,3200,3200,0
20250314,112600,42808740,3200,3200,3200,3200,5
20250314,112500,42792740,3200,3200,3200,3200,0
20250314,112400,42792740,3200,3200,3200,3200,0
20250314,112300,42792740,3200,3200,3200,3200,3
20250314,112200,42783140,3200,3200,3200,3200,0
20250314,112100,42783140,3200,3200,3200,3200,0
20250314,112000,42783140,3200,3200,3200,3200,13
20250314,111900,42741540,3200,3200,3200,3200,0
20250314,111800,42741540,3200,3200,3200,3200,15
20250314,111700,42693540,3200,3200,3200,3200,1
20250314,111600,42690340,3200,3200,3200,3200,1
20250314,111500,42687140,3200,3200,3200,3200,0
20250314,111400,42687140,3200,3200,3200,3200,0
20250314,111300,42687140,3200,3200,3200,3200,6
20250314,111200,42667940,3200,3200,3200,3200,0
20250314,111100,42667940,3200,3200,3200,3200,0
20250314,111000,42667940,3200,3200,3200,3200,0
20250314,110900,42667940,3200,3200,3200,3200,0
20250314,110800,42667940,3200,3200,3200,3200,0
20250314,110700,42667940,3200,3200,3200,3200,0
20250314,110600,42667940,3200,3195,3200,3195,62
20250314,110500,42469690,3200,3200,3200,3200,0
20250314,110400,42469690,3200,3200,3200,3200,0
20250314,110300,42469690,3200,3200,3200,3200,0
20250314,110200,42469690,3200,3200,3200,3200,0
20250314,110100,42469690,3200,3200,3200,3200,0
20250314,110000,42469690,3200,3195,3200,3195,11
20250314,105900,42434540,3195,3195,3195,3195,0
20250314,105800,42434540,3195,3195,3195,3195,0
20250314,105700,42434540,3195,3195,3195,3195,0
20250314,105600,42434540,3195,3195,3195,3195,0
20250314,105500,42434540,3195,3195,3195,3195,1
20250314,105400,42431345,3195,3195,3195,3195,0
20250314,105300,42431345,3195,3195,3195,3195,0
20250314,105200,42431345,3195,3195,3195,3195,0
20250314,105100,42431345,3195,3195,3195,3195,0
20250314,105000,42431345,3195,3195,3195,3195,0
20250314,104900,42431345,3195,3195,3195,3195,0
20250314,104800,42431345,3195,3195,3195,3195,0
20250314,104700,42431345,3195,3195,3195,3195,0
20250314,104600,42431345,3195,3195,3195,3195,0
20250314,104500,42431345,3195,3195,3195,3195,0
20250314,104400,42431345,3195,3195,3195,3195,1
20250314,104300,42428150,3195,3195,3195,3195,0
20250314,104200,42428150,3195,3195,3195,3195,0
20250314,104100,42428150,3195,3195,3195,3195,1
20250314,104000,42424955,3200,3200,3200,3200,0
20250314,103900,42424955,3200,3200,3200,3200,0
20250314,103800,42424955,3200,3190,3200,3180,238
20250314,103700,41668060,3200,3200,3200,3200,3125
20250314,103600,31668060,3200,3200,3200,3200,8
20250314,103500,31642460,3200,3200,3200,3200,0
20250314,103400,31642460,3200,3200,3200,3200,0
20250314,103300,31642460,3200,3200,3200,3200,0
20250314,103200,31642460,3200,3200,3200,3200,0
20250314,103100,31642460,3200,3200,3200,3200,0
20250314,103000,31642460,3200,3200,3200,3200,0
20250314,102900,31642460,3200,3200,3200,3200,0
20250314,102800,31642460,3200,3200,3200,3200,0
20250314,102700,31642460,3200,3200,3200,3200,0
20250314,102600,31642460,3200,3200,3200,3200,0
20250314,102500,31642460,3200,3200,3200,3200,0
20250314,102400,31642460,3200,3200,3200,3200,0
20250314,102300,31642460,3200,3200,3200,3200,0
20250314,102200,31642460,3200,3200,3200,3200,0
20250314,102100,31642460,3200,3200,3200,3200,2
20250314,102000,31636060,3205,3205,3205,3205,0
20250314,101900,31636060,3205,3205,3205,3205,0
20250314,101800,31636060,3205,3205,3205,3205,0
20250314,101700,31636060,3205,3205,3205,3205,0
20250314,101600,31636060,3205,3205,3205,3205,0
20250314,101500,31636060,3205,3200,3205,3200,5
20250314,101400,31620050,3200,3200,3200,3200,0
20250314,101300,31620050,3200,3200,3200,3200,0
20250314,101200,31620050,3200,3200,3200,3200,0
20250314,101100,31620050,3200,3195,3200,3195,200
20250314,101000,30980580,3195,3195,3195,3195,0
20250314,100900,30980580,3195,3195,3195,3195,0
20250314,100800,30980580,3195,3195,3195,3195,0
20250314,100700,30980580,3195,3195,3195,3195,0
20250314,100600,30980580,3195,3180,3195,3180,3
20250314,100500,30971010,3195,3195,3195,3195,1
20250314,100400,30967815,3180,3180,3180,3180,0
20250314,100300,30967815,3180,3180,3180,3180,0
20250314,100200,30967815,3180,3180,3180,3180,0
20250314,100100,30967815,3180,3180,3180,3180,1
20250314,100000,30964635,3195,3180,3195,3180,66
20250314,095900,30754740,3190,3180,3190,3180,464
20250314,095800,29274750,3185,3195,3195,3185,591
20250314,095700,27389180,3200,3200,3200,3200,0
20250314,095600,27389180,3200,3200,3200,3200,3
20250314,095500,27379580,3205,3205,3205,3205,0
20250314,095400,27379580,3205,3205,3205,3205,0
20250314,095300,27379580,3205,3205,3205,3205,0
20250314,095200,27379580,3205,3205,3205,3205,0
20250314,095100,27379580,3205,3205,3205,3205,0
20250314,095000,27379580,3205,3205,3205,3205,0
20250314,094900,27379580,3205,3205,3205,3205,0
20250314,094800,27379580,3205,3205,3205,3205,0
20250314,094700,27379580,3205,3205,3205,3205,2
20250314,094600,27373170,3205,3205,3205,3205,1
20250314,094500,27369965,3205,3205,3205,3205,16
20250314,094400,27318685,3205,3205,3205,3205,3
20250314,094300,27309070,3205,3205,3205,3205,25
20250314,094200,27228945,3205,3205,3205,3205,0
20250314,094100,27228945,3205,3205,3205,3205,0
20250314,094000,27228945,3205,3205,3205,3205,10
20250314,093900,27196895,3205,3205,3205,3205,0
20250314,093800,27196895,3205,3205,3205,3205,3
20250314,093700,27187280,3200,3200,3200,3200,0
20250314,093600,27187280,3200,3200,3200,3200,0
20250314,093500,27187280,3200,3200,3200,3200,0
20250314,093400,27187280,3200,3200,3200,3200,0
20250314,093300,27187280,3200,3200,3200,3200,0
20250314,093200,27187280,3200,3200,3200,3200,0
20250314,093100,27187280,3200,3200,3200,3200,12
20250314,093000,27148880,3205,3205,3205,3205,3
20250314,092900,27139265,3205,3205,3205,3205,55
20250314,092800,26962990,3205,3205,3205,3205,0
20250314,092700,26962990,3205,3205,3205,3205,101
20250314,092600,26639285,3205,3205,3205,3205,0
20250314,092500,26639285,3205,3205,3205,3205,27
20250314,092400,26552750,3205,3200,3205,3200,312
20250314,092300,25554195,3200,3200,3200,3200,0
20250314,092200,25554195,3200,3200,3200,3200,0
20250314,092100,25554195,3200,3200,3200,3200,0
20250314,092000,25554195,3200,3200,3200,3200,0
20250314,091900,25554195,3200,3200,3200,3200,2000
20250314,091800,19154195,3200,3200,3200,3200,4
20250314,091700,19141395,3205,3205,3205,3205,0
20250314,091600,19141395,3205,3205,3205,3205,2
20250314,091500,19134985,3205,3205,3205,3205,10
20250314,091400,19102935,3200,3200,3200,3200,5
20250314,091300,19086935,3200,3200,3200,3200,0
20250314,091200,19086935,3200,3185,3200,3180,1780
20250314,091100,13392875,3180,3180,3180,3180,429
20250314,091000,12028655,3180,3180,3180,3180,2
20250314,090900,12022295,3175,3170,3175,3170,766
20250314,090800,9591515,3160,3160,3160,3160,0
20250314,090700,9591515,3160,3160,3160,3160,0
20250314,090600,9591515,3160,3160,3160,3160,190
20250314,090500,8991115,3145,3145,3145,3145,345
20250314,090400,7906090,3145,3145,3145,3145,100
20250314,090300,7591590,3140,3175,3175,3130,2076
20250314,090200,1077885,3175,3175,3175,3175,0
20250314,090100,1077885,3175,3175,3175,3175,72
20250314,090000,849285,3175,3195,3195,3175,266
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194400 177301720 3265 3265 3265 3265 3205
3 20250314 194300 177301720 3265 3265 3265 3265 0
4 20250314 194200 177301720 3265 3265 3265 3265 0
5 20250314 194100 177301720 3265 3265 3265 3265 0
6 20250314 194000 177301720 3265 3265 3265 3265 0
7 20250314 193900 177301720 3265 3265 3265 3265 0
8 20250314 193800 177301720 3265 3265 3265 3265 0
9 20250314 193700 177301720 3265 3265 3265 3265 0
10 20250314 193600 177301720 3265 3265 3265 3265 0
11 20250314 193500 177301720 3265 3265 3265 3265 0
12 20250314 193400 177301720 3265 3265 3265 3265 0
13 20250314 193300 177301720 3265 3265 3265 3265 0
14 20250314 193200 177301720 3265 3265 3265 3265 0
15 20250314 193100 177301720 3265 3265 3265 3265 0
16 20250314 193000 177301720 3265 3265 3265 3265 0
17 20250314 192900 177301720 3265 3265 3265 3265 0
18 20250314 192800 177301720 3265 3265 3265 3265 0
19 20250314 192700 177301720 3265 3265 3265 3265 0
20 20250314 192600 177301720 3265 3265 3265 3265 0
21 20250314 192500 177301720 3265 3265 3265 3265 0
22 20250314 192400 177301720 3265 3265 3265 3265 0
23 20250314 192300 177301720 3265 3265 3265 3265 0
24 20250314 192200 177301720 3265 3265 3265 3265 0
25 20250314 192100 177301720 3265 3265 3265 3265 0
26 20250314 192000 177301720 3265 3265 3265 3265 0
27 20250314 191900 177301720 3265 3265 3265 3265 0
28 20250314 191800 177301720 3265 3265 3265 3265 0
29 20250314 191700 177301720 3265 3265 3265 3265 0
30 20250314 191600 177301720 3265 3265 3265 3265 0
31 20250314 191500 177301720 3265 3265 3265 3265 0
32 20250314 191400 177301720 3265 3265 3265 3265 3205
33 20250314 191300 177301720 3265 3265 3265 3265 0
34 20250314 191200 177301720 3265 3265 3265 3265 0
35 20250314 191100 177301720 3265 3265 3265 3265 0
36 20250314 191000 177301720 3265 3265 3265 3265 0
37 20250314 190900 177301720 3265 3265 3265 3265 0
38 20250314 190800 177301720 3265 3265 3265 3265 0
39 20250314 190700 177301720 3265 3265 3265 3265 0
40 20250314 190600 177301720 3265 3265 3265 3265 0
41 20250314 190500 177301720 3265 3265 3265 3265 0
42 20250314 190400 177301720 3265 3265 3265 3265 0
43 20250314 190300 177301720 3265 3265 3265 3265 0
44 20250314 190200 177301720 3265 3265 3265 3265 0
45 20250314 190100 177301720 3265 3265 3265 3265 0
46 20250314 190000 177301720 3265 3265 3265 3265 0
47 20250314 185900 177301720 3265 3265 3265 3265 0
48 20250314 185800 177301720 3265 3265 3265 3265 0
49 20250314 185700 177301720 3265 3265 3265 3265 0
50 20250314 185600 177301720 3265 3265 3265 3265 0
51 20250314 185500 177301720 3265 3265 3265 3265 0
52 20250314 185400 177301720 3265 3265 3265 3265 0
53 20250314 185300 177301720 3265 3265 3265 3265 0
54 20250314 185200 177301720 3265 3265 3265 3265 0
55 20250314 185100 177301720 3265 3265 3265 3265 0
56 20250314 185000 177301720 3265 3265 3265 3265 0
57 20250314 184900 177301720 3265 3265 3265 3265 0
58 20250314 184800 177301720 3265 3265 3265 3265 0
59 20250314 184700 177301720 3265 3265 3265 3265 0
60 20250314 184600 177301720 3265 3265 3265 3265 0
61 20250314 184500 177301720 3265 3265 3265 3265 0
62 20250314 184400 177301720 3265 3265 3265 3265 3205
63 20250314 184300 177301720 3265 3265 3265 3265 0
64 20250314 184200 177301720 3265 3265 3265 3265 0
65 20250314 184100 177301720 3265 3265 3265 3265 0
66 20250314 184000 177301720 3265 3265 3265 3265 0
67 20250314 183900 177301720 3265 3265 3265 3265 0
68 20250314 183800 177301720 3265 3265 3265 3265 0
69 20250314 183700 177301720 3265 3265 3265 3265 0
70 20250314 183600 177301720 3265 3265 3265 3265 0
71 20250314 183500 177301720 3265 3265 3265 3265 0
72 20250314 183400 177301720 3265 3265 3265 3265 0
73 20250314 183300 177301720 3265 3265 3265 3265 0
74 20250314 183200 177301720 3265 3265 3265 3265 0
75 20250314 183100 177301720 3265 3265 3265 3265 0
76 20250314 183000 177301720 3265 3265 3265 3265 0
77 20250314 182900 177301720 3265 3265 3265 3265 0
78 20250314 182800 177301720 3265 3265 3265 3265 0
79 20250314 182700 177301720 3265 3265 3265 3265 0
80 20250314 182600 177301720 3265 3265 3265 3265 0
81 20250314 182500 177301720 3265 3265 3265 3265 0
82 20250314 182400 177301720 3265 3265 3265 3265 0
83 20250314 182300 177301720 3265 3265 3265 3265 0
84 20250314 182200 177301720 3265 3265 3265 3265 0
85 20250314 182100 177301720 3265 3265 3265 3265 0
86 20250314 182000 177301720 3265 3265 3265 3265 0
87 20250314 181900 177301720 3265 3265 3265 3265 0
88 20250314 181800 177301720 3265 3265 3265 3265 0
89 20250314 181700 177301720 3265 3265 3265 3265 0
90 20250314 181600 177301720 3265 3265 3265 3265 0
91 20250314 181500 177301720 3265 3265 3265 3265 0
92 20250314 181400 177301720 3265 3265 3265 3265 3205
93 20250314 181300 177301720 3265 3265 3265 3265 0
94 20250314 181200 177301720 3265 3265 3265 3265 0
95 20250314 181100 177301720 3265 3265 3265 3265 0
96 20250314 181000 177301720 3265 3265 3265 3265 0
97 20250314 180900 177301720 3265 3265 3265 3265 0
98 20250314 180800 177301720 3265 3265 3265 3265 0
99 20250314 180700 177301720 3265 3265 3265 3265 0
100 20250314 180600 177301720 3265 3265 3265 3265 0
101 20250314 180500 177301720 3265 3265 3265 3265 0
102 20250314 180400 177301720 3265 3265 3265 3265 0
103 20250314 180300 177301720 3265 3265 3265 3265 0
104 20250314 180200 177301720 3265 3265 3265 3265 0
105 20250314 180100 177301720 3265 3265 3265 3265 0
106 20250314 180000 177301720 3265 3265 3265 3265 0
107 20250314 175900 177301720 3265 3265 3265 3265 0
108 20250314 175800 177301720 3265 3265 3265 3265 0
109 20250314 175700 177301720 3265 3265 3265 3265 0
110 20250314 175600 177301720 3265 3265 3265 3265 0
111 20250314 175500 177301720 3265 3265 3265 3265 0
112 20250314 175400 177301720 3265 3265 3265 3265 0
113 20250314 175300 177301720 3265 3265 3265 3265 0
114 20250314 175200 177301720 3265 3265 3265 3265 0
115 20250314 175100 177301720 3265 3265 3265 3265 0
116 20250314 175000 177301720 3265 3265 3265 3265 0
117 20250314 174900 177301720 3265 3265 3265 3265 0
118 20250314 174800 177301720 3265 3265 3265 3265 0
119 20250314 174700 177301720 3265 3265 3265 3265 0
120 20250314 174600 177301720 3265 3265 3265 3265 0
121 20250314 174500 177301720 3265 3265 3265 3265 0
122 20250314 174400 177301720 3265 3265 3265 3265 3205
123 20250314 174300 177301720 3265 3265 3265 3265 0
124 20250314 174200 177301720 3265 3265 3265 3265 0
125 20250314 174100 177301720 3265 3265 3265 3265 0
126 20250314 174000 177301720 3265 3265 3265 3265 0
127 20250314 173900 177301720 3265 3265 3265 3265 0
128 20250314 173800 177301720 3265 3265 3265 3265 0
129 20250314 173700 177301720 3265 3265 3265 3265 0
130 20250314 173600 177301720 3265 3265 3265 3265 0
131 20250314 173500 177301720 3265 3265 3265 3265 0
132 20250314 173400 177301720 3265 3265 3265 3265 0
133 20250314 173300 177301720 3265 3265 3265 3265 0
134 20250314 173200 177301720 3265 3265 3265 3265 0
135 20250314 173100 177301720 3265 3265 3265 3265 0
136 20250314 173000 177301720 3265 3265 3265 3265 0
137 20250314 172900 177301720 3265 3265 3265 3265 0
138 20250314 172800 177301720 3265 3265 3265 3265 0
139 20250314 172700 177301720 3265 3265 3265 3265 0
140 20250314 172600 177301720 3265 3265 3265 3265 0
141 20250314 172500 177301720 3265 3265 3265 3265 0
142 20250314 172400 177301720 3265 3265 3265 3265 0
143 20250314 172300 177301720 3265 3265 3265 3265 0
144 20250314 172200 177301720 3265 3265 3265 3265 0
145 20250314 172100 177301720 3265 3265 3265 3265 0
146 20250314 172000 177301720 3265 3265 3265 3265 0
147 20250314 171900 177301720 3265 3265 3265 3265 0
148 20250314 171800 177301720 3265 3265 3265 3265 0
149 20250314 171700 177301720 3265 3265 3265 3265 0
150 20250314 171600 177301720 3265 3265 3265 3265 0
151 20250314 171500 177301720 3265 3265 3265 3265 0
152 20250314 171400 177301720 3265 3265 3265 3265 3205
153 20250314 171300 177301720 3265 3265 3265 3265 0
154 20250314 171200 177301720 3265 3265 3265 3265 0
155 20250314 171100 177301720 3265 3265 3265 3265 0
156 20250314 171000 177301720 3265 3265 3265 3265 0
157 20250314 170900 177301720 3265 3265 3265 3265 0
158 20250314 170800 177301720 3265 3265 3265 3265 0
159 20250314 170700 177301720 3265 3265 3265 3265 0
160 20250314 170600 177301720 3265 3265 3265 3265 0
161 20250314 170500 177301720 3265 3265 3265 3265 0
162 20250314 170400 177301720 3265 3265 3265 3265 0
163 20250314 170300 177301720 3265 3265 3265 3265 0
164 20250314 170200 177301720 3265 3265 3265 3265 0
165 20250314 170100 177301720 3265 3265 3265 3265 0
166 20250314 170000 177301720 3265 3265 3265 3265 0
167 20250314 165900 177301720 3265 3265 3265 3265 0
168 20250314 165800 177301720 3265 3265 3265 3265 0
169 20250314 165700 177301720 3265 3265 3265 3265 0
170 20250314 165600 177301720 3265 3265 3265 3265 0
171 20250314 165500 177301720 3265 3265 3265 3265 0
172 20250314 165400 177301720 3265 3265 3265 3265 0
173 20250314 165300 177301720 3265 3265 3265 3265 0
174 20250314 165200 177301720 3265 3265 3265 3265 0
175 20250314 165100 177301720 3265 3265 3265 3265 0
176 20250314 165000 177301720 3265 3265 3265 3265 0
177 20250314 164900 177301720 3265 3265 3265 3265 0
178 20250314 164800 177301720 3265 3265 3265 3265 0
179 20250314 164700 177301720 3265 3265 3265 3265 0
180 20250314 164600 177301720 3265 3265 3265 3265 0
181 20250314 164500 177301720 3265 3265 3265 3265 0
182 20250314 164400 177301720 3265 3265 3265 3265 3205
183 20250314 164300 177301720 3265 3265 3265 3265 0
184 20250314 164200 177301720 3265 3265 3265 3265 0
185 20250314 164100 177301720 3265 3265 3265 3265 0
186 20250314 164000 177301720 3265 3265 3265 3265 0
187 20250314 163900 177301720 3265 3265 3265 3265 0
188 20250314 163800 177301720 3265 3265 3265 3265 0
189 20250314 163700 177301720 3265 3265 3265 3265 0
190 20250314 163600 177301720 3265 3265 3265 3265 0
191 20250314 163500 177301720 3265 3265 3265 3265 0
192 20250314 163400 177301720 3265 3265 3265 3265 0
193 20250314 163300 177301720 3265 3265 3265 3265 0
194 20250314 163200 177301720 3265 3265 3265 3265 0
195 20250314 163100 177301720 3265 3265 3265 3265 0
196 20250314 163000 177301720 3265 3265 3265 3265 0
197 20250314 162900 177301720 3265 3265 3265 3265 0
198 20250314 162800 177301720 3265 3265 3265 3265 0
199 20250314 162700 177301720 3265 3265 3265 3265 0
200 20250314 162600 177301720 3265 3265 3265 3265 0
201 20250314 162500 177301720 3265 3265 3265 3265 0
202 20250314 162400 177301720 3265 3265 3265 3265 0
203 20250314 162300 177301720 3265 3265 3265 3265 0
204 20250314 162200 177301720 3265 3265 3265 3265 0
205 20250314 162100 177301720 3265 3265 3265 3265 0
206 20250314 162000 177301720 3265 3265 3265 3265 0
207 20250314 161900 177301720 3265 3265 3265 3265 0
208 20250314 161800 177301720 3265 3265 3265 3265 0
209 20250314 161700 177301720 3265 3265 3265 3265 0
210 20250314 161600 177301720 3265 3265 3265 3265 0
211 20250314 161500 177301720 3265 3265 3265 3265 0
212 20250314 161400 177301720 3265 3265 3265 3265 3205
213 20250314 161300 177301720 3265 3265 3265 3265 0
214 20250314 161200 177301720 3265 3265 3265 3265 0
215 20250314 161100 177301720 3265 3265 3265 3265 0
216 20250314 161000 177301720 3265 3265 3265 3265 0
217 20250314 160900 177301720 3265 3265 3265 3265 0
218 20250314 160800 177301720 3265 3265 3265 3265 0
219 20250314 160700 177301720 3265 3265 3265 3265 0
220 20250314 160600 177301720 3265 3265 3265 3265 0
221 20250314 160500 177301720 3265 3265 3265 3265 0
222 20250314 160400 177301720 3265 3265 3265 3265 0
223 20250314 160300 177301720 3265 3265 3265 3265 0
224 20250314 160200 177301720 3265 3265 3265 3265 0
225 20250314 160100 177301720 3265 3265 3265 3265 0
226 20250314 160000 177301720 3265 3265 3265 3265 0
227 20250314 155900 177301720 3265 3265 3265 3265 0
228 20250314 155800 177301720 3265 3265 3265 3265 0
229 20250314 155700 177301720 3265 3265 3265 3265 0
230 20250314 155600 177301720 3265 3265 3265 3265 0
231 20250314 155500 177301720 3265 3265 3265 3265 0
232 20250314 155400 177301720 3265 3265 3265 3265 0
233 20250314 155300 177301720 3265 3265 3265 3265 0
234 20250314 155200 177301720 3265 3265 3265 3265 0
235 20250314 155100 177301720 3265 3265 3265 3265 0
236 20250314 155000 177301720 3265 3265 3265 3265 0
237 20250314 154900 177301720 3265 3265 3265 3265 0
238 20250314 154800 177301720 3265 3265 3265 3265 0
239 20250314 154700 177301720 3265 3265 3265 3265 0
240 20250314 154600 177301720 3265 3265 3265 3265 0
241 20250314 154500 177301720 3265 3265 3265 3265 0
242 20250314 154400 177301720 3265 3265 3265 3265 3205
243 20250314 154300 177301720 3265 3265 3265 3265 0
244 20250314 154200 177301720 3265 3265 3265 3265 0
245 20250314 154100 177301720 3265 3265 3265 3265 0
246 20250314 154000 177301720 3265 3265 3265 3265 0
247 20250314 153900 177301720 3265 3265 3265 3265 0
248 20250314 153800 177301720 3265 3265 3265 3265 0
249 20250314 153700 177301720 3265 3265 3265 3265 0
250 20250314 153600 177301720 3265 3265 3265 3265 0
251 20250314 153500 177301720 3265 3265 3265 3265 0
252 20250314 153400 177301720 3265 3265 3265 3265 0
253 20250314 153300 177301720 3265 3265 3265 3265 0
254 20250314 153200 177301720 3265 3265 3265 3265 0
255 20250314 153100 177301720 3265 3265 3265 3265 0
256 20250314 153000 177301720 3265 3265 3265 3265 3205
257 20250314 152900 166837395 3250 3250 3250 3250 0
258 20250314 152800 166837395 3250 3250 3250 3250 0
259 20250314 152700 166837395 3250 3250 3250 3250 0
260 20250314 152600 166837395 3250 3250 3250 3250 0
261 20250314 152500 166837395 3250 3250 3250 3250 0
262 20250314 152400 166837395 3250 3250 3250 3250 0
263 20250314 152300 166837395 3250 3250 3250 3250 0
264 20250314 152200 166837395 3250 3250 3250 3250 0
265 20250314 152100 166837395 3250 3250 3250 3250 0
266 20250314 152000 166837395 3250 3250 3250 3250 0
267 20250314 151900 166837395 3250 3250 3250 3245 1435
268 20250314 151800 162180645 3250 3255 3255 3250 268
269 20250314 151700 161309115 3255 3255 3255 3255 106
270 20250314 151600 160964085 3250 3245 3250 3245 537
271 20250314 151500 159221005 3245 3250 3250 3245 1231
272 20250314 151400 155220410 3245 3245 3245 3245 0
273 20250314 151300 155220410 3245 3245 3245 3245 0
274 20250314 151200 155220410 3245 3245 3245 3245 0
275 20250314 151100 155220410 3245 3245 3245 3245 16
276 20250314 151000 155168490 3250 3250 3250 3250 2
277 20250314 150900 155161990 3250 3250 3250 3250 0
278 20250314 150800 155161990 3250 3240 3250 3240 250
279 20250314 150700 154350500 3240 3240 3240 3240 616
280 20250314 150600 152354660 3250 3250 3250 3250 10
281 20250314 150500 152322160 3250 3250 3250 3250 0
282 20250314 150400 152322160 3250 3245 3250 3245 4920
283 20250314 150300 136332495 3245 3245 3245 3245 110
284 20250314 150200 135975545 3245 3245 3245 3245 35
285 20250314 150100 135861970 3245 3245 3245 3245 112
286 20250314 150000 135498530 3245 3240 3245 3240 302
287 20250314 145900 134519025 3240 3240 3240 3240 3
288 20250314 145800 134509305 3240 3240 3240 3240 0
289 20250314 145700 134509305 3240 3235 3240 3235 300
290 20250314 145600 133537780 3235 3235 3235 3235 0
291 20250314 145500 133537780 3235 3235 3235 3235 0
292 20250314 145400 133537780 3235 3235 3235 3235 15
293 20250314 145300 133489255 3235 3235 3235 3235 23
294 20250314 145200 133414850 3235 3235 3235 3235 0
295 20250314 145100 133414850 3235 3235 3235 3235 1
296 20250314 145000 133411615 3235 3230 3235 3230 2
297 20250314 144900 133405150 3230 3230 3230 3230 470
298 20250314 144800 131887050 3230 3230 3230 3230 0
299 20250314 144700 131887050 3230 3230 3230 3230 0
300 20250314 144600 131887050 3230 3230 3230 3230 2110
301 20250314 144500 125071750 3230 3230 3230 3230 1
302 20250314 144400 125068520 3230 3230 3230 3230 47
303 20250314 144300 124916710 3230 3225 3230 3225 84
304 20250314 144200 124645555 3220 3220 3220 3220 1
305 20250314 144100 124642335 3215 3215 3215 3215 0
306 20250314 144000 124642335 3215 3215 3215 3215 0
307 20250314 143900 124642335 3215 3215 3215 3215 0
308 20250314 143800 124642335 3215 3215 3215 3212 1100
309 20250314 143700 121108535 3215 3215 3215 3215 0
310 20250314 143600 121108535 3215 3215 3215 3215 0
311 20250314 143500 121108535 3215 3215 3215 3215 1
312 20250314 143400 121105320 3215 3215 3215 3215 522
313 20250314 143300 119427090 3200 3200 3200 3200 0
314 20250314 143200 119427090 3200 3200 3200 3200 0
315 20250314 143100 119427090 3200 3220 3220 3200 3031
316 20250314 143000 109716335 3235 3235 3235 3235 46
317 20250314 142900 109567525 3235 3235 3235 3235 0
318 20250314 142800 109567525 3235 3235 3235 3235 0
319 20250314 142700 109567525 3235 3235 3235 3235 0
320 20250314 142600 109567525 3235 3235 3235 3235 0
321 20250314 142500 109567525 3235 3235 3235 3235 0
322 20250314 142400 109567525 3235 3235 3235 3235 0
323 20250314 142300 109567525 3235 3235 3235 3235 0
324 20250314 142200 109567525 3235 3235 3235 3235 0
325 20250314 142100 109567525 3235 3235 3235 3235 0
326 20250314 142000 109567525 3235 3235 3235 3235 12
327 20250314 141900 109528705 3235 3230 3235 3230 840
328 20250314 141800 106811325 3230 3220 3235 3220 1406
329 20250314 141700 102272675 3200 3200 3200 3200 0
330 20250314 141600 102272675 3200 3220 3220 3200 455
331 20250314 141500 100808225 3205 3205 3205 3205 0
332 20250314 141400 100808225 3205 3215 3215 3205 188
333 20250314 141300 100205620 3225 3220 3225 3220 1925
334 20250314 141200 94006995 3220 3220 3220 3220 0
335 20250314 141100 94006995 3220 3220 3220 3220 1
336 20250314 141000 94003775 3220 3220 3220 3220 0
337 20250314 140900 94003775 3220 3220 3220 3220 0
338 20250314 140800 94003775 3220 3220 3220 3220 0
339 20250314 140700 94003775 3220 3220 3220 3220 0
340 20250314 140600 94003775 3220 3220 3220 3220 0
341 20250314 140500 94003775 3220 3220 3220 3220 0
342 20250314 140400 94003775 3220 3220 3220 3220 1
343 20250314 140300 94000555 3225 3225 3225 3225 1
344 20250314 140200 93997330 3210 3210 3210 3210 0
345 20250314 140100 93997330 3210 3210 3210 3210 0
346 20250314 140000 93997330 3210 3210 3210 3210 0
347 20250314 135900 93997330 3210 3210 3210 3210 0
348 20250314 135800 93997330 3210 3210 3210 3210 0
349 20250314 135700 93997330 3210 3210 3210 3210 0
350 20250314 135600 93997330 3210 3210 3210 3210 0
351 20250314 135500 93997330 3210 3210 3210 3210 0
352 20250314 135400 93997330 3210 3210 3210 3210 90
353 20250314 135300 93708430 3215 3215 3215 3215 0
354 20250314 135200 93708430 3215 3215 3215 3215 1000
355 20250314 135100 90493430 3215 3215 3215 3215 0
356 20250314 135000 90493430 3215 3215 3215 3215 0
357 20250314 134900 90493430 3215 3215 3215 3215 0
358 20250314 134800 90493430 3215 3215 3215 3215 0
359 20250314 134700 90493430 3215 3215 3215 3215 0
360 20250314 134600 90493430 3215 3215 3215 3215 60
361 20250314 134500 90300530 3235 3235 3235 3235 0
362 20250314 134400 90300530 3235 3235 3235 3235 0
363 20250314 134300 90300530 3235 3235 3235 3235 5
364 20250314 134200 90284355 3220 3220 3235 3215 2649
365 20250314 134100 81717395 3220 3220 3220 3220 6
366 20250314 134000 81698075 3220 3220 3220 3220 5
367 20250314 133900 81681975 3220 3220 3220 3220 901
368 20250314 133800 78780755 3215 3220 3220 3215 99
369 20250314 133700 78461985 3220 3220 3220 3220 0
370 20250314 133600 78461985 3220 3220 3220 3220 0
371 20250314 133500 78461985 3220 3220 3220 3220 0
372 20250314 133400 78461985 3220 3220 3220 3220 0
373 20250314 133300 78461985 3220 3225 3230 3220 2308
374 20250314 133200 71008335 3220 3220 3220 3220 0
375 20250314 133100 71008335 3220 3225 3225 3220 11
376 20250314 133000 70972865 3225 3225 3225 3225 0
377 20250314 132900 70972865 3225 3225 3225 3225 0
378 20250314 132800 70972865 3225 3225 3225 3225 0
379 20250314 132700 70972865 3225 3225 3225 3225 2
380 20250314 132600 70966415 3225 3225 3225 3225 0
381 20250314 132500 70966415 3225 3225 3225 3225 0
382 20250314 132400 70966415 3225 3225 3225 3225 0
383 20250314 132300 70966415 3225 3225 3225 3225 0
384 20250314 132200 70966415 3225 3225 3225 3225 0
385 20250314 132100 70966415 3225 3225 3225 3225 0
386 20250314 132000 70966415 3225 3225 3225 3225 0
387 20250314 131900 70966415 3225 3220 3225 3220 447
388 20250314 131800 69527065 3215 3215 3215 3215 0
389 20250314 131700 69527065 3215 3215 3215 3215 0
390 20250314 131600 69527065 3215 3215 3215 3215 0
391 20250314 131500 69527065 3215 3215 3215 3215 0
392 20250314 131400 69527065 3215 3215 3215 3215 96
393 20250314 131300 69218425 3215 3215 3215 3215 3
394 20250314 131200 69208780 3215 3215 3215 3215 1
395 20250314 131100 69205565 3210 3210 3210 3210 0
396 20250314 131000 69205565 3210 3210 3210 3210 0
397 20250314 130900 69205565 3210 3210 3210 3210 0
398 20250314 130800 69205565 3210 3210 3210 3210 0
399 20250314 130700 69205565 3210 3210 3210 3210 0
400 20250314 130600 69205565 3210 3210 3210 3210 0
401 20250314 130500 69205565 3210 3210 3210 3210 0
402 20250314 130400 69205565 3210 3210 3210 3210 221
403 20250314 130300 68496155 3205 3205 3205 3205 0
404 20250314 130200 68496155 3205 3205 3205 3205 0
405 20250314 130100 68496155 3205 3205 3205 3205 1040
406 20250314 130000 65162955 3205 3205 3205 3205 290
407 20250314 125900 64233505 3205 3205 3205 3205 1
408 20250314 125800 64230300 3205 3205 3205 3205 0
409 20250314 125700 64230300 3205 3205 3205 3205 0
410 20250314 125600 64230300 3205 3205 3205 3205 0
411 20250314 125500 64230300 3205 3205 3205 3205 1
412 20250314 125400 64227095 3205 3205 3205 3205 165
413 20250314 125300 63698270 3190 3190 3190 3190 31
414 20250314 125200 63599380 3190 3195 3195 3190 734
415 20250314 125100 61254420 3210 3210 3210 3210 0
416 20250314 125000 61254420 3210 3210 3210 3210 0
417 20250314 124900 61254420 3210 3210 3210 3210 0
418 20250314 124800 61254420 3210 3210 3210 3210 1
419 20250314 124700 61251210 3195 3210 3210 3195 1558
420 20250314 124600 56250900 3210 3210 3210 3210 0
421 20250314 124500 56250900 3210 3210 3210 3210 0
422 20250314 124400 56250900 3210 3210 3210 3210 0
423 20250314 124300 56250900 3210 3210 3210 3210 2
424 20250314 124200 56244480 3195 3195 3195 3195 0
425 20250314 124100 56244480 3195 3195 3195 3195 10
426 20250314 124000 56212530 3200 3200 3200 3200 0
427 20250314 123900 56212530 3200 3200 3200 3200 198
428 20250314 123800 55578930 3200 3200 3200 3200 0
429 20250314 123700 55578930 3200 3200 3200 3200 0
430 20250314 123600 55578930 3200 3200 3200 3200 0
431 20250314 123500 55578930 3200 3200 3200 3200 0
432 20250314 123400 55578930 3200 3200 3200 3200 0
433 20250314 123300 55578930 3200 3200 3200 3200 3
434 20250314 123200 55569330 3185 3200 3200 3185 42
435 20250314 123100 55435405 3200 3200 3200 3200 0
436 20250314 123000 55435405 3200 3200 3200 3200 17
437 20250314 122900 55381005 3200 3200 3200 3200 2
438 20250314 122800 55374605 3185 3185 3185 3185 0
439 20250314 122700 55374605 3185 3190 3190 3185 997
440 20250314 122600 52197610 3195 3205 3205 3195 26
441 20250314 122500 52114510 3210 3210 3210 3210 0
442 20250314 122400 52114510 3210 3210 3210 3210 0
443 20250314 122300 52114510 3210 3210 3210 3210 0
444 20250314 122200 52114510 3210 3210 3210 3210 0
445 20250314 122100 52114510 3210 3210 3210 3210 0
446 20250314 122000 52114510 3210 3210 3210 3210 0
447 20250314 121900 52114510 3210 3210 3210 3210 0
448 20250314 121800 52114510 3210 3210 3210 3210 0
449 20250314 121700 52114510 3210 3210 3210 3210 0
450 20250314 121600 52114510 3210 3210 3210 3210 0
451 20250314 121500 52114510 3210 3210 3210 3210 0
452 20250314 121400 52114510 3210 3210 3210 3210 0
453 20250314 121300 52114510 3210 3210 3210 3210 0
454 20250314 121200 52114510 3210 3210 3210 3210 0
455 20250314 121100 52114510 3210 3210 3210 3210 0
456 20250314 121000 52114510 3210 3210 3210 3210 1
457 20250314 120900 52111300 3210 3210 3210 3210 1
458 20250314 120800 52108090 3210 3210 3210 3210 0
459 20250314 120700 52108090 3210 3210 3210 3210 0
460 20250314 120600 52108090 3210 3210 3210 3210 0
461 20250314 120500 52108090 3210 3210 3210 3210 24
462 20250314 120400 52031050 3205 3205 3205 3205 0
463 20250314 120300 52031050 3205 3205 3205 3205 0
464 20250314 120200 52031050 3205 3205 3205 3205 0
465 20250314 120100 52031050 3205 3205 3205 3205 0
466 20250314 120000 52031050 3205 3205 3205 3205 0
467 20250314 115900 52031050 3205 3205 3205 3205 0
468 20250314 115800 52031050 3205 3205 3205 3205 0
469 20250314 115700 52031050 3205 3205 3205 3205 0
470 20250314 115600 52031050 3205 3205 3205 3205 0
471 20250314 115500 52031050 3205 3205 3205 3205 1
472 20250314 115400 52027845 3210 3210 3210 3210 0
473 20250314 115300 52027845 3210 3210 3210 3210 0
474 20250314 115200 52027845 3210 3210 3210 3210 0
475 20250314 115100 52027845 3210 3210 3210 3210 0
476 20250314 115000 52027845 3210 3200 3210 3200 977
477 20250314 114900 48896625 3185 3200 3200 3185 1844
478 20250314 114800 42997540 3200 3200 3200 3200 0
479 20250314 114700 42997540 3200 3200 3200 3200 0
480 20250314 114600 42997540 3200 3200 3200 3200 0
481 20250314 114500 42997540 3200 3200 3200 3200 8
482 20250314 114400 42971940 3200 3200 3200 3200 0
483 20250314 114300 42971940 3200 3200 3200 3200 0
484 20250314 114200 42971940 3200 3200 3200 3200 0
485 20250314 114100 42971940 3200 3200 3200 3200 0
486 20250314 114000 42971940 3200 3200 3200 3200 0
487 20250314 113900 42971940 3200 3200 3200 3200 0
488 20250314 113800 42971940 3200 3200 3200 3200 5
489 20250314 113700 42955940 3200 3200 3200 3200 2
490 20250314 113600 42949540 3200 3200 3200 3200 0
491 20250314 113500 42949540 3200 3200 3200 3200 0
492 20250314 113400 42949540 3200 3200 3200 3200 0
493 20250314 113300 42949540 3200 3200 3200 3200 0
494 20250314 113200 42949540 3200 3200 3200 3200 2
495 20250314 113100 42943140 3200 3200 3200 3200 0
496 20250314 113000 42943140 3200 3200 3200 3200 0
497 20250314 112900 42943140 3200 3200 3200 3200 42
498 20250314 112800 42808740 3200 3200 3200 3200 0
499 20250314 112700 42808740 3200 3200 3200 3200 0
500 20250314 112600 42808740 3200 3200 3200 3200 5
501 20250314 112500 42792740 3200 3200 3200 3200 0
502 20250314 112400 42792740 3200 3200 3200 3200 0
503 20250314 112300 42792740 3200 3200 3200 3200 3
504 20250314 112200 42783140 3200 3200 3200 3200 0
505 20250314 112100 42783140 3200 3200 3200 3200 0
506 20250314 112000 42783140 3200 3200 3200 3200 13
507 20250314 111900 42741540 3200 3200 3200 3200 0
508 20250314 111800 42741540 3200 3200 3200 3200 15
509 20250314 111700 42693540 3200 3200 3200 3200 1
510 20250314 111600 42690340 3200 3200 3200 3200 1
511 20250314 111500 42687140 3200 3200 3200 3200 0
512 20250314 111400 42687140 3200 3200 3200 3200 0
513 20250314 111300 42687140 3200 3200 3200 3200 6
514 20250314 111200 42667940 3200 3200 3200 3200 0
515 20250314 111100 42667940 3200 3200 3200 3200 0
516 20250314 111000 42667940 3200 3200 3200 3200 0
517 20250314 110900 42667940 3200 3200 3200 3200 0
518 20250314 110800 42667940 3200 3200 3200 3200 0
519 20250314 110700 42667940 3200 3200 3200 3200 0
520 20250314 110600 42667940 3200 3195 3200 3195 62
521 20250314 110500 42469690 3200 3200 3200 3200 0
522 20250314 110400 42469690 3200 3200 3200 3200 0
523 20250314 110300 42469690 3200 3200 3200 3200 0
524 20250314 110200 42469690 3200 3200 3200 3200 0
525 20250314 110100 42469690 3200 3200 3200 3200 0
526 20250314 110000 42469690 3200 3195 3200 3195 11
527 20250314 105900 42434540 3195 3195 3195 3195 0
528 20250314 105800 42434540 3195 3195 3195 3195 0
529 20250314 105700 42434540 3195 3195 3195 3195 0
530 20250314 105600 42434540 3195 3195 3195 3195 0
531 20250314 105500 42434540 3195 3195 3195 3195 1
532 20250314 105400 42431345 3195 3195 3195 3195 0
533 20250314 105300 42431345 3195 3195 3195 3195 0
534 20250314 105200 42431345 3195 3195 3195 3195 0
535 20250314 105100 42431345 3195 3195 3195 3195 0
536 20250314 105000 42431345 3195 3195 3195 3195 0
537 20250314 104900 42431345 3195 3195 3195 3195 0
538 20250314 104800 42431345 3195 3195 3195 3195 0
539 20250314 104700 42431345 3195 3195 3195 3195 0
540 20250314 104600 42431345 3195 3195 3195 3195 0
541 20250314 104500 42431345 3195 3195 3195 3195 0
542 20250314 104400 42431345 3195 3195 3195 3195 1
543 20250314 104300 42428150 3195 3195 3195 3195 0
544 20250314 104200 42428150 3195 3195 3195 3195 0
545 20250314 104100 42428150 3195 3195 3195 3195 1
546 20250314 104000 42424955 3200 3200 3200 3200 0
547 20250314 103900 42424955 3200 3200 3200 3200 0
548 20250314 103800 42424955 3200 3190 3200 3180 238
549 20250314 103700 41668060 3200 3200 3200 3200 3125
550 20250314 103600 31668060 3200 3200 3200 3200 8
551 20250314 103500 31642460 3200 3200 3200 3200 0
552 20250314 103400 31642460 3200 3200 3200 3200 0
553 20250314 103300 31642460 3200 3200 3200 3200 0
554 20250314 103200 31642460 3200 3200 3200 3200 0
555 20250314 103100 31642460 3200 3200 3200 3200 0
556 20250314 103000 31642460 3200 3200 3200 3200 0
557 20250314 102900 31642460 3200 3200 3200 3200 0
558 20250314 102800 31642460 3200 3200 3200 3200 0
559 20250314 102700 31642460 3200 3200 3200 3200 0
560 20250314 102600 31642460 3200 3200 3200 3200 0
561 20250314 102500 31642460 3200 3200 3200 3200 0
562 20250314 102400 31642460 3200 3200 3200 3200 0
563 20250314 102300 31642460 3200 3200 3200 3200 0
564 20250314 102200 31642460 3200 3200 3200 3200 0
565 20250314 102100 31642460 3200 3200 3200 3200 2
566 20250314 102000 31636060 3205 3205 3205 3205 0
567 20250314 101900 31636060 3205 3205 3205 3205 0
568 20250314 101800 31636060 3205 3205 3205 3205 0
569 20250314 101700 31636060 3205 3205 3205 3205 0
570 20250314 101600 31636060 3205 3205 3205 3205 0
571 20250314 101500 31636060 3205 3200 3205 3200 5
572 20250314 101400 31620050 3200 3200 3200 3200 0
573 20250314 101300 31620050 3200 3200 3200 3200 0
574 20250314 101200 31620050 3200 3200 3200 3200 0
575 20250314 101100 31620050 3200 3195 3200 3195 200
576 20250314 101000 30980580 3195 3195 3195 3195 0
577 20250314 100900 30980580 3195 3195 3195 3195 0
578 20250314 100800 30980580 3195 3195 3195 3195 0
579 20250314 100700 30980580 3195 3195 3195 3195 0
580 20250314 100600 30980580 3195 3180 3195 3180 3
581 20250314 100500 30971010 3195 3195 3195 3195 1
582 20250314 100400 30967815 3180 3180 3180 3180 0
583 20250314 100300 30967815 3180 3180 3180 3180 0
584 20250314 100200 30967815 3180 3180 3180 3180 0
585 20250314 100100 30967815 3180 3180 3180 3180 1
586 20250314 100000 30964635 3195 3180 3195 3180 66
587 20250314 095900 30754740 3190 3180 3190 3180 464
588 20250314 095800 29274750 3185 3195 3195 3185 591
589 20250314 095700 27389180 3200 3200 3200 3200 0
590 20250314 095600 27389180 3200 3200 3200 3200 3
591 20250314 095500 27379580 3205 3205 3205 3205 0
592 20250314 095400 27379580 3205 3205 3205 3205 0
593 20250314 095300 27379580 3205 3205 3205 3205 0
594 20250314 095200 27379580 3205 3205 3205 3205 0
595 20250314 095100 27379580 3205 3205 3205 3205 0
596 20250314 095000 27379580 3205 3205 3205 3205 0
597 20250314 094900 27379580 3205 3205 3205 3205 0
598 20250314 094800 27379580 3205 3205 3205 3205 0
599 20250314 094700 27379580 3205 3205 3205 3205 2
600 20250314 094600 27373170 3205 3205 3205 3205 1
601 20250314 094500 27369965 3205 3205 3205 3205 16
602 20250314 094400 27318685 3205 3205 3205 3205 3
603 20250314 094300 27309070 3205 3205 3205 3205 25
604 20250314 094200 27228945 3205 3205 3205 3205 0
605 20250314 094100 27228945 3205 3205 3205 3205 0
606 20250314 094000 27228945 3205 3205 3205 3205 10
607 20250314 093900 27196895 3205 3205 3205 3205 0
608 20250314 093800 27196895 3205 3205 3205 3205 3
609 20250314 093700 27187280 3200 3200 3200 3200 0
610 20250314 093600 27187280 3200 3200 3200 3200 0
611 20250314 093500 27187280 3200 3200 3200 3200 0
612 20250314 093400 27187280 3200 3200 3200 3200 0
613 20250314 093300 27187280 3200 3200 3200 3200 0
614 20250314 093200 27187280 3200 3200 3200 3200 0
615 20250314 093100 27187280 3200 3200 3200 3200 12
616 20250314 093000 27148880 3205 3205 3205 3205 3
617 20250314 092900 27139265 3205 3205 3205 3205 55
618 20250314 092800 26962990 3205 3205 3205 3205 0
619 20250314 092700 26962990 3205 3205 3205 3205 101
620 20250314 092600 26639285 3205 3205 3205 3205 0
621 20250314 092500 26639285 3205 3205 3205 3205 27
622 20250314 092400 26552750 3205 3200 3205 3200 312
623 20250314 092300 25554195 3200 3200 3200 3200 0
624 20250314 092200 25554195 3200 3200 3200 3200 0
625 20250314 092100 25554195 3200 3200 3200 3200 0
626 20250314 092000 25554195 3200 3200 3200 3200 0
627 20250314 091900 25554195 3200 3200 3200 3200 2000
628 20250314 091800 19154195 3200 3200 3200 3200 4
629 20250314 091700 19141395 3205 3205 3205 3205 0
630 20250314 091600 19141395 3205 3205 3205 3205 2
631 20250314 091500 19134985 3205 3205 3205 3205 10
632 20250314 091400 19102935 3200 3200 3200 3200 5
633 20250314 091300 19086935 3200 3200 3200 3200 0
634 20250314 091200 19086935 3200 3185 3200 3180 1780
635 20250314 091100 13392875 3180 3180 3180 3180 429
636 20250314 091000 12028655 3180 3180 3180 3180 2
637 20250314 090900 12022295 3175 3170 3175 3170 766
638 20250314 090800 9591515 3160 3160 3160 3160 0
639 20250314 090700 9591515 3160 3160 3160 3160 0
640 20250314 090600 9591515 3160 3160 3160 3160 190
641 20250314 090500 8991115 3145 3145 3145 3145 345
642 20250314 090400 7906090 3145 3145 3145 3145 100
643 20250314 090300 7591590 3140 3175 3175 3130 2076
644 20250314 090200 1077885 3175 3175 3175 3175 0
645 20250314 090100 1077885 3175 3175 3175 3175 72
646 20250314 090000 849285 3175 3195 3195 3175 266