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

648
065170/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194600,450469749,1521,1521,1521,1521,6794
20250314,194500,450469749,1521,1521,1521,1521,0
20250314,194400,450469749,1521,1521,1521,1521,0
20250314,194300,450469749,1521,1521,1521,1521,0
20250314,194200,450469749,1521,1521,1521,1521,0
20250314,194100,450469749,1521,1521,1521,1521,0
20250314,194000,450469749,1521,1521,1521,1521,0
20250314,193900,450469749,1521,1521,1521,1521,0
20250314,193800,450469749,1521,1521,1521,1521,0
20250314,193700,450469749,1521,1521,1521,1521,0
20250314,193600,450469749,1521,1521,1521,1521,0
20250314,193500,450469749,1521,1521,1521,1521,0
20250314,193400,450469749,1521,1521,1521,1521,0
20250314,193300,450469749,1521,1521,1521,1521,0
20250314,193200,450469749,1521,1521,1521,1521,0
20250314,193100,450469749,1521,1521,1521,1521,0
20250314,193000,450469749,1521,1521,1521,1521,0
20250314,192900,450469749,1521,1521,1521,1521,0
20250314,192800,450469749,1521,1521,1521,1521,0
20250314,192700,450469749,1521,1521,1521,1521,0
20250314,192600,450469749,1521,1521,1521,1521,0
20250314,192500,450469749,1521,1521,1521,1521,0
20250314,192400,450469749,1521,1521,1521,1521,0
20250314,192300,450469749,1521,1521,1521,1521,0
20250314,192200,450469749,1521,1521,1521,1521,0
20250314,192100,450469749,1521,1521,1521,1521,0
20250314,192000,450469749,1521,1521,1521,1521,0
20250314,191900,450469749,1521,1521,1521,1521,0
20250314,191800,450469749,1521,1521,1521,1521,0
20250314,191700,450469749,1521,1521,1521,1521,0
20250314,191600,450469749,1521,1521,1521,1521,6794
20250314,191500,450469749,1521,1521,1521,1521,0
20250314,191400,450469749,1521,1521,1521,1521,0
20250314,191300,450469749,1521,1521,1521,1521,0
20250314,191200,450469749,1521,1521,1521,1521,0
20250314,191100,450469749,1521,1521,1521,1521,0
20250314,191000,450469749,1521,1521,1521,1521,0
20250314,190900,450469749,1521,1521,1521,1521,0
20250314,190800,450469749,1521,1521,1521,1521,0
20250314,190700,450469749,1521,1521,1521,1521,0
20250314,190600,450469749,1521,1521,1521,1521,0
20250314,190500,450469749,1521,1521,1521,1521,0
20250314,190400,450469749,1521,1521,1521,1521,0
20250314,190300,450469749,1521,1521,1521,1521,0
20250314,190200,450469749,1521,1521,1521,1521,0
20250314,190100,450469749,1521,1521,1521,1521,0
20250314,190000,450469749,1521,1521,1521,1521,0
20250314,185900,450469749,1521,1521,1521,1521,0
20250314,185800,450469749,1521,1521,1521,1521,0
20250314,185700,450469749,1521,1521,1521,1521,0
20250314,185600,450469749,1521,1521,1521,1521,0
20250314,185500,450469749,1521,1521,1521,1521,0
20250314,185400,450469749,1521,1521,1521,1521,0
20250314,185300,450469749,1521,1521,1521,1521,0
20250314,185200,450469749,1521,1521,1521,1521,0
20250314,185100,450469749,1521,1521,1521,1521,0
20250314,185000,450469749,1521,1521,1521,1521,0
20250314,184900,450469749,1521,1521,1521,1521,0
20250314,184800,450469749,1521,1521,1521,1521,0
20250314,184700,450469749,1521,1521,1521,1521,0
20250314,184600,450469749,1521,1521,1521,1521,6794
20250314,184500,450469749,1521,1521,1521,1521,0
20250314,184400,450469749,1521,1521,1521,1521,0
20250314,184300,450469749,1521,1521,1521,1521,0
20250314,184200,450469749,1521,1521,1521,1521,0
20250314,184100,450469749,1521,1521,1521,1521,0
20250314,184000,450469749,1521,1521,1521,1521,0
20250314,183900,450469749,1521,1521,1521,1521,0
20250314,183800,450469749,1521,1521,1521,1521,0
20250314,183700,450469749,1521,1521,1521,1521,0
20250314,183600,450469749,1521,1521,1521,1521,0
20250314,183500,450469749,1521,1521,1521,1521,0
20250314,183400,450469749,1521,1521,1521,1521,0
20250314,183300,450469749,1521,1521,1521,1521,0
20250314,183200,450469749,1521,1521,1521,1521,0
20250314,183100,450469749,1521,1521,1521,1521,0
20250314,183000,450469749,1521,1521,1521,1521,0
20250314,182900,450469749,1521,1521,1521,1521,0
20250314,182800,450469749,1521,1521,1521,1521,0
20250314,182700,450469749,1521,1521,1521,1521,0
20250314,182600,450469749,1521,1521,1521,1521,0
20250314,182500,450469749,1521,1521,1521,1521,0
20250314,182400,450469749,1521,1521,1521,1521,0
20250314,182300,450469749,1521,1521,1521,1521,0
20250314,182200,450469749,1521,1521,1521,1521,0
20250314,182100,450469749,1521,1521,1521,1521,0
20250314,182000,450469749,1521,1521,1521,1521,0
20250314,181900,450469749,1521,1521,1521,1521,0
20250314,181800,450469749,1521,1521,1521,1521,0
20250314,181700,450469749,1521,1521,1521,1521,0
20250314,181600,450469749,1521,1521,1521,1521,6794
20250314,181500,450469749,1521,1521,1521,1521,0
20250314,181400,450469749,1521,1521,1521,1521,0
20250314,181300,450469749,1521,1521,1521,1521,0
20250314,181200,450469749,1521,1521,1521,1521,0
20250314,181100,450469749,1521,1521,1521,1521,0
20250314,181000,450469749,1521,1521,1521,1521,0
20250314,180900,450469749,1521,1521,1521,1521,0
20250314,180800,450469749,1521,1521,1521,1521,0
20250314,180700,450469749,1521,1521,1521,1521,0
20250314,180600,450469749,1521,1521,1521,1521,0
20250314,180500,450469749,1521,1521,1521,1521,0
20250314,180400,450469749,1521,1521,1521,1521,0
20250314,180300,450469749,1521,1521,1521,1521,0
20250314,180200,450469749,1521,1521,1521,1521,0
20250314,180100,450469749,1521,1521,1521,1521,0
20250314,180000,450469749,1521,1521,1521,1521,0
20250314,175900,450469749,1521,1521,1521,1521,0
20250314,175800,450469749,1521,1521,1521,1521,0
20250314,175700,450469749,1521,1521,1521,1521,0
20250314,175600,450469749,1521,1521,1521,1521,0
20250314,175500,450469749,1521,1521,1521,1521,0
20250314,175400,450469749,1521,1521,1521,1521,0
20250314,175300,450469749,1521,1521,1521,1521,0
20250314,175200,450469749,1521,1521,1521,1521,0
20250314,175100,450469749,1521,1521,1521,1521,0
20250314,175000,450469749,1521,1521,1521,1521,0
20250314,174900,450469749,1521,1521,1521,1521,0
20250314,174800,450469749,1521,1521,1521,1521,0
20250314,174700,450469749,1521,1521,1521,1521,0
20250314,174600,450469749,1521,1521,1521,1521,6794
20250314,174500,450469749,1521,1521,1521,1521,0
20250314,174400,450469749,1521,1521,1521,1521,0
20250314,174300,450469749,1521,1521,1521,1521,0
20250314,174200,450469749,1521,1521,1521,1521,0
20250314,174100,450469749,1521,1521,1521,1521,0
20250314,174000,450469749,1521,1521,1521,1521,0
20250314,173900,450469749,1521,1521,1521,1521,0
20250314,173800,450469749,1521,1521,1521,1521,0
20250314,173700,450469749,1521,1521,1521,1521,0
20250314,173600,450469749,1521,1521,1521,1521,0
20250314,173500,450469749,1521,1521,1521,1521,0
20250314,173400,450469749,1521,1521,1521,1521,0
20250314,173300,450469749,1521,1521,1521,1521,0
20250314,173200,450469749,1521,1521,1521,1521,0
20250314,173100,450469749,1521,1521,1521,1521,0
20250314,173000,450469749,1521,1521,1521,1521,0
20250314,172900,450469749,1521,1521,1521,1521,0
20250314,172800,450469749,1521,1521,1521,1521,0
20250314,172700,450469749,1521,1521,1521,1521,0
20250314,172600,450469749,1521,1521,1521,1521,0
20250314,172500,450469749,1521,1521,1521,1521,0
20250314,172400,450469749,1521,1521,1521,1521,0
20250314,172300,450469749,1521,1521,1521,1521,0
20250314,172200,450469749,1521,1521,1521,1521,0
20250314,172100,450469749,1521,1521,1521,1521,0
20250314,172000,450469749,1521,1521,1521,1521,0
20250314,171900,450469749,1521,1521,1521,1521,0
20250314,171800,450469749,1521,1521,1521,1521,0
20250314,171700,450469749,1521,1521,1521,1521,0
20250314,171600,450469749,1521,1521,1521,1521,6794
20250314,171500,450469749,1521,1521,1521,1521,0
20250314,171400,450469749,1521,1521,1521,1521,0
20250314,171300,450469749,1521,1521,1521,1521,0
20250314,171200,450469749,1521,1521,1521,1521,0
20250314,171100,450469749,1521,1521,1521,1521,0
20250314,171000,450469749,1521,1521,1521,1521,0
20250314,170900,450469749,1521,1521,1521,1521,0
20250314,170800,450469749,1521,1521,1521,1521,0
20250314,170700,450469749,1521,1521,1521,1521,0
20250314,170600,450469749,1521,1521,1521,1521,0
20250314,170500,450469749,1521,1521,1521,1521,0
20250314,170400,450469749,1521,1521,1521,1521,0
20250314,170300,450469749,1521,1521,1521,1521,0
20250314,170200,450469749,1521,1521,1521,1521,0
20250314,170100,450469749,1521,1521,1521,1521,0
20250314,170000,450469749,1521,1521,1521,1521,0
20250314,165900,450469749,1521,1521,1521,1521,0
20250314,165800,450469749,1521,1521,1521,1521,0
20250314,165700,450469749,1521,1521,1521,1521,0
20250314,165600,450469749,1521,1521,1521,1521,0
20250314,165500,450469749,1521,1521,1521,1521,0
20250314,165400,450469749,1521,1521,1521,1521,0
20250314,165300,450469749,1521,1521,1521,1521,0
20250314,165200,450469749,1521,1521,1521,1521,0
20250314,165100,450469749,1521,1521,1521,1521,0
20250314,165000,450469749,1521,1521,1521,1521,0
20250314,164900,450469749,1521,1521,1521,1521,0
20250314,164800,450469749,1521,1521,1521,1521,0
20250314,164700,450469749,1521,1521,1521,1521,0
20250314,164600,450469749,1521,1521,1521,1521,6794
20250314,164500,450469749,1521,1521,1521,1521,0
20250314,164400,450469749,1521,1521,1521,1521,0
20250314,164300,450469749,1521,1521,1521,1521,0
20250314,164200,450469749,1521,1521,1521,1521,0
20250314,164100,450469749,1521,1521,1521,1521,0
20250314,164000,450469749,1521,1521,1521,1521,0
20250314,163900,450469749,1521,1521,1521,1521,0
20250314,163800,450469749,1521,1521,1521,1521,0
20250314,163700,450469749,1521,1521,1521,1521,0
20250314,163600,450469749,1521,1521,1521,1521,0
20250314,163500,450469749,1521,1521,1521,1521,0
20250314,163400,450469749,1521,1521,1521,1521,0
20250314,163300,450469749,1521,1521,1521,1521,0
20250314,163200,450469749,1521,1521,1521,1521,0
20250314,163100,450469749,1521,1521,1521,1521,0
20250314,163000,450469749,1521,1521,1521,1521,0
20250314,162900,450469749,1521,1521,1521,1521,0
20250314,162800,450469749,1521,1521,1521,1521,0
20250314,162700,450469749,1521,1521,1521,1521,0
20250314,162600,450469749,1521,1521,1521,1521,0
20250314,162500,450469749,1521,1521,1521,1521,0
20250314,162400,450469749,1521,1521,1521,1521,0
20250314,162300,450469749,1521,1521,1521,1521,0
20250314,162200,450469749,1521,1521,1521,1521,0
20250314,162100,450469749,1521,1521,1521,1521,0
20250314,162000,450469749,1521,1521,1521,1521,0
20250314,161900,450469749,1521,1521,1521,1521,0
20250314,161800,450469749,1521,1521,1521,1521,0
20250314,161700,450469749,1521,1521,1521,1521,0
20250314,161600,450469749,1521,1521,1521,1521,6794
20250314,161500,450469749,1521,1521,1521,1521,0
20250314,161400,450469749,1521,1521,1521,1521,0
20250314,161300,450469749,1521,1521,1521,1521,0
20250314,161200,450469749,1521,1521,1521,1521,0
20250314,161100,450469749,1521,1521,1521,1521,0
20250314,161000,450469749,1521,1521,1521,1521,0
20250314,160900,450469749,1521,1521,1521,1521,0
20250314,160800,450469749,1521,1521,1521,1521,0
20250314,160700,450469749,1521,1521,1521,1521,0
20250314,160600,450469749,1521,1521,1521,1521,0
20250314,160500,450469749,1521,1521,1521,1521,0
20250314,160400,450469749,1521,1521,1521,1521,0
20250314,160300,450469749,1521,1521,1521,1521,0
20250314,160200,450469749,1521,1521,1521,1521,0
20250314,160100,450469749,1521,1521,1521,1521,0
20250314,160000,450469749,1521,1521,1521,1521,0
20250314,155900,450469749,1521,1521,1521,1521,0
20250314,155800,450469749,1521,1521,1521,1521,0
20250314,155700,450469749,1521,1521,1521,1521,0
20250314,155600,450469749,1521,1521,1521,1521,0
20250314,155500,450469749,1521,1521,1521,1521,0
20250314,155400,450469749,1521,1521,1521,1521,0
20250314,155300,450469749,1521,1521,1521,1521,0
20250314,155200,450469749,1521,1521,1521,1521,0
20250314,155100,450469749,1521,1521,1521,1521,0
20250314,155000,450469749,1521,1521,1521,1521,0
20250314,154900,450469749,1521,1521,1521,1521,0
20250314,154800,450469749,1521,1521,1521,1521,0
20250314,154700,450469749,1521,1521,1521,1521,0
20250314,154600,450469749,1521,1521,1521,1521,6794
20250314,154500,450469749,1521,1521,1521,1521,0
20250314,154400,450469749,1521,1521,1521,1521,0
20250314,154300,450469749,1521,1521,1521,1521,0
20250314,154200,450469749,1521,1521,1521,1521,0
20250314,154100,450469749,1521,1521,1521,1521,0
20250314,154000,450469749,1521,1521,1521,1521,0
20250314,153900,450469749,1521,1521,1521,1521,0
20250314,153800,450469749,1521,1521,1521,1521,0
20250314,153700,450469749,1521,1521,1521,1521,0
20250314,153600,450469749,1521,1521,1521,1521,0
20250314,153500,450469749,1521,1521,1521,1521,0
20250314,153400,450469749,1521,1521,1521,1521,0
20250314,153300,450469749,1521,1521,1521,1521,0
20250314,153200,450469749,1521,1521,1521,1521,0
20250314,153100,450469749,1521,1521,1521,1521,0
20250314,153000,450469749,1521,1521,1521,1521,6794
20250314,152900,440136075,1521,1521,1521,1521,0
20250314,152800,440136075,1521,1521,1521,1521,0
20250314,152700,440136075,1521,1521,1521,1521,0
20250314,152600,440136075,1521,1521,1521,1521,0
20250314,152500,440136075,1521,1521,1521,1521,0
20250314,152400,440136075,1521,1521,1521,1521,0
20250314,152300,440136075,1521,1521,1521,1521,0
20250314,152200,440136075,1521,1521,1521,1521,0
20250314,152100,440136075,1521,1521,1521,1521,0
20250314,152000,440136075,1521,1521,1521,1521,0
20250314,151900,440136075,1521,1527,1527,1521,7806
20250314,151800,428240695,1527,1527,1527,1527,1853
20250314,151700,425411164,1527,1527,1527,1527,0
20250314,151600,425411164,1527,1527,1527,1527,268
20250314,151500,425001928,1527,1527,1527,1527,13
20250314,151400,424982077,1526,1526,1526,1526,0
20250314,151300,424982077,1526,1527,1527,1526,1162
20250314,151200,423208765,1527,1526,1527,1526,1250
20250314,151100,421301259,1526,1526,1527,1526,705
20250314,151000,420225324,1526,1527,1527,1526,820
20250314,150900,418974000,1527,1527,1527,1527,0
20250314,150800,418974000,1527,1527,1527,1527,15
20250314,150700,418951095,1526,1526,1526,1526,700
20250314,150600,417882895,1526,1526,1526,1526,1373
20250314,150500,415787697,1527,1527,1527,1527,200
20250314,150400,415482297,1525,1525,1525,1525,0
20250314,150300,415482297,1525,1527,1527,1525,287
20250314,150200,415044422,1528,1526,1528,1526,1000
20250314,150100,413517793,1526,1526,1526,1526,36
20250314,150000,413462857,1528,1528,1528,1528,35
20250314,145900,413409377,1528,1525,1528,1525,884
20250314,145800,412061214,1528,1528,1528,1528,146
20250314,145700,411838126,1528,1528,1528,1528,787
20250314,145600,410635590,1528,1528,1528,1528,209
20250314,145500,410316238,1528,1528,1528,1528,30
20250314,145400,410270398,1528,1528,1528,1528,0
20250314,145300,410270398,1528,1527,1528,1527,100
20250314,145200,410117637,1529,1529,1529,1529,25
20250314,145100,410079412,1525,1525,1525,1525,0
20250314,145000,410079412,1525,1525,1525,1525,0
20250314,144900,410079412,1525,1524,1525,1524,2429
20250314,144800,406377546,1523,1523,1523,1523,76
20250314,144700,406261798,1524,1524,1524,1524,100
20250314,144600,406109398,1524,1524,1524,1524,40
20250314,144500,406048438,1524,1524,1524,1524,0
20250314,144400,406048438,1524,1524,1524,1524,11
20250314,144300,406031674,1524,1525,1525,1524,28
20250314,144200,405989001,1525,1530,1530,1525,703
20250314,144100,404916871,1530,1530,1530,1530,0
20250314,144000,404916871,1530,1530,1530,1530,100
20250314,143900,404763871,1530,1530,1530,1530,192
20250314,143800,404470111,1531,1531,1531,1531,0
20250314,143700,404470111,1531,1531,1531,1531,0
20250314,143600,404470111,1531,1531,1531,1531,0
20250314,143500,404470111,1531,1531,1531,1531,1
20250314,143400,404468580,1524,1528,1528,1524,1187
20250314,143300,402656893,1530,1530,1530,1530,0
20250314,143200,402656893,1530,1532,1532,1530,879
20250314,143100,401311085,1533,1539,1539,1533,1451
20250314,143000,399085896,1539,1539,1539,1539,0
20250314,142900,399085896,1539,1539,1539,1539,1592
20250314,142800,396635808,1540,1542,1542,1540,3668
20250314,142700,390984674,1550,1550,1550,1550,0
20250314,142600,390984674,1550,1550,1550,1550,0
20250314,142500,390984674,1550,1550,1550,1550,500
20250314,142400,390209674,1550,1550,1550,1550,1
20250314,142300,390208124,1543,1543,1543,1543,0
20250314,142200,390208124,1543,1543,1543,1542,4715
20250314,142100,382936298,1542,1542,1542,1542,0
20250314,142000,382936298,1542,1542,1542,1542,13
20250314,141900,382916252,1541,1564,1564,1541,244
20250314,141800,382539903,1564,1539,1565,1539,1038
20250314,141700,380918259,1535,1534,1535,1534,3391
20250314,141600,375715462,1533,1533,1533,1533,5
20250314,141500,375707797,1533,1533,1533,1533,1349
20250314,141400,373639780,1532,1532,1532,1532,1021
20250314,141300,372075608,1532,1531,1532,1531,1050
20250314,141200,370467058,1531,1530,1531,1530,2085
20250314,141100,367275921,1530,1529,1530,1529,1002
20250314,141000,365743861,1528,1528,1528,1528,39
20250314,140900,365684269,1528,1528,1528,1528,0
20250314,140800,365684269,1528,1528,1528,1528,1
20250314,140700,365682741,1527,1527,1527,1527,0
20250314,140600,365682741,1527,1528,1528,1527,1010
20250314,140500,364139471,1527,1527,1527,1527,614
20250314,140400,363201893,1527,1527,1527,1527,0
20250314,140300,363201893,1527,1527,1527,1527,70
20250314,140200,363095003,1525,1526,1526,1525,146
20250314,140100,362872348,1525,1525,1525,1525,0
20250314,140000,362872348,1525,1525,1525,1525,361
20250314,135900,362321823,1525,1525,1525,1525,0
20250314,135800,362321823,1525,1525,1525,1525,1
20250314,135700,362320298,1525,1525,1525,1525,167
20250314,135600,362065623,1525,1525,1525,1525,0
20250314,135500,362065623,1525,1526,1526,1525,136
20250314,135400,361858092,1526,1527,1527,1526,2
20250314,135300,361855039,1527,1527,1527,1527,1000
20250314,135200,360328039,1526,1527,1527,1526,166
20250314,135100,360074721,1527,1527,1527,1527,2
20250314,135000,360071667,1526,1526,1526,1526,221
20250314,134900,359734421,1526,1520,1526,1520,19
20250314,134800,359705505,1520,1520,1520,1520,514
20250314,134700,358924225,1521,1526,1526,1521,386
20250314,134600,358337078,1527,1522,1527,1522,360
20250314,134500,357789088,1521,1521,1521,1521,0
20250314,134400,357789088,1521,1522,1522,1521,207
20250314,134300,357474216,1522,1523,1523,1522,1367
20250314,134200,355393590,1525,1526,1526,1525,1091
20250314,134100,353729014,1527,1527,1527,1527,5
20250314,134000,353721379,1527,1527,1527,1527,0
20250314,133900,353721379,1527,1527,1527,1527,0
20250314,133800,353721379,1527,1527,1527,1527,0
20250314,133700,353721379,1527,1527,1527,1527,0
20250314,133600,353721379,1527,1527,1527,1527,0
20250314,133500,353721379,1527,1527,1527,1527,1
20250314,133400,353719852,1528,1528,1528,1528,500
20250314,133300,352955852,1528,1528,1528,1528,0
20250314,133200,352955852,1528,1528,1528,1528,0
20250314,133100,352955852,1528,1527,1528,1527,327
20250314,133000,352456213,1525,1525,1525,1524,4352
20250314,132900,345819614,1529,1529,1529,1529,0
20250314,132800,345819614,1529,1532,1532,1529,6
20250314,132700,345810430,1532,1532,1532,1532,1
20250314,132600,345808898,1523,1523,1523,1523,0
20250314,132500,345808898,1523,1523,1523,1523,0
20250314,132400,345808898,1523,1523,1523,1523,50
20250314,132300,345732748,1522,1522,1522,1522,60
20250314,132200,345641428,1522,1522,1522,1522,858
20250314,132100,344335552,1522,1522,1522,1522,199
20250314,132000,344032674,1522,1522,1522,1522,69
20250314,131900,343927656,1522,1522,1522,1522,3
20250314,131800,343923090,1522,1522,1522,1521,1049
20250314,131700,342327080,1523,1523,1523,1523,117
20250314,131600,342148889,1522,1522,1522,1522,2050
20250314,131500,339028789,1522,1522,1522,1522,120
20250314,131400,338846149,1524,1521,1524,1521,1476
20250314,131300,336598444,1520,1520,1520,1520,0
20250314,131200,336598444,1520,1520,1520,1520,570
20250314,131100,335732044,1521,1523,1523,1521,57
20250314,131000,335645337,1524,1525,1525,1522,551
20250314,130900,334806577,1523,1523,1523,1523,500
20250314,130800,334045077,1523,1523,1523,1523,365
20250314,130700,333489182,1521,1517,1539,1513,3863
20250314,130600,327607662,1513,1513,1514,1513,213
20250314,130500,327285370,1512,1513,1513,1512,637
20250314,130400,326322150,1511,1524,1524,1510,5544
20250314,130300,317901553,1525,1531,1531,1524,4918
20250314,130200,310391396,1533,1542,1542,1531,779
20250314,130100,309193486,1543,1557,1557,1543,4759
20250314,130000,301810869,1558,1563,1563,1558,11362
20250314,125900,284083993,1564,1573,1573,1564,8593
20250314,125800,270608917,1572,1576,1576,1572,1573
20250314,125700,268131936,1577,1577,1577,1577,12000
20250314,125600,249207936,1577,1577,1577,1577,0
20250314,125500,249207936,1577,1577,1577,1577,256
20250314,125400,248804224,1577,1577,1577,1577,0
20250314,125300,248804224,1577,1577,1577,1577,100
20250314,125200,248646524,1577,1577,1577,1577,0
20250314,125100,248646524,1577,1577,1577,1577,2
20250314,125000,248643370,1577,1577,1577,1577,0
20250314,124900,248643370,1577,1577,1577,1577,300
20250314,124800,248170270,1577,1577,1577,1577,0
20250314,124700,248170270,1577,1576,1577,1576,501
20250314,124600,247380194,1579,1579,1579,1579,0
20250314,124500,247380194,1579,1578,1579,1578,200
20250314,124400,247064439,1581,1581,1581,1581,0
20250314,124300,247064439,1581,1581,1581,1581,0
20250314,124200,247064439,1581,1581,1581,1581,0
20250314,124100,247064439,1581,1581,1581,1581,241
20250314,124000,246683418,1582,1582,1582,1582,0
20250314,123900,246683418,1582,1582,1582,1582,0
20250314,123800,246683418,1582,1582,1582,1582,4
20250314,123700,246677090,1573,1573,1573,1573,18
20250314,123600,246648776,1573,1573,1573,1573,24
20250314,123500,246611024,1573,1572,1573,1572,400
20250314,123400,245981858,1573,1573,1573,1573,0
20250314,123300,245981858,1573,1578,1578,1573,2
20250314,123200,245978707,1574,1574,1574,1574,1
20250314,123100,245977133,1571,1571,1571,1571,0
20250314,123000,245977133,1571,1571,1571,1571,0
20250314,122900,245977133,1571,1571,1571,1571,0
20250314,122800,245977133,1571,1571,1571,1571,7
20250314,122700,245966136,1571,1571,1571,1571,0
20250314,122600,245966136,1571,1571,1571,1571,0
20250314,122500,245966136,1571,1572,1572,1571,1124
20250314,122400,244200234,1572,1571,1572,1571,277
20250314,122300,243764947,1572,1572,1572,1572,90
20250314,122200,243623467,1572,1580,1580,1572,2120
20250314,122100,240282069,1579,1579,1579,1579,0
20250314,122000,240282069,1579,1579,1579,1579,0
20250314,121900,240282069,1579,1579,1579,1579,0
20250314,121800,240282069,1579,1579,1579,1579,120
20250314,121700,240092589,1579,1584,1584,1579,23
20250314,121600,240056267,1578,1578,1578,1578,0
20250314,121500,240056267,1578,1578,1578,1578,0
20250314,121400,240056267,1578,1578,1578,1578,0
20250314,121300,240056267,1578,1578,1578,1578,0
20250314,121200,240056267,1578,1578,1578,1578,0
20250314,121100,240056267,1578,1578,1578,1578,0
20250314,121000,240056267,1578,1580,1580,1578,3006
20250314,120900,235306799,1580,1580,1583,1580,9998
20250314,120800,219504905,1585,1588,1588,1585,6208
20250314,120700,209661714,1587,1587,1587,1587,161
20250314,120600,209406207,1593,1593,1593,1593,0
20250314,120500,209406207,1593,1593,1593,1593,319
20250314,120400,208898040,1593,1593,1593,1593,6
20250314,120300,208888482,1586,1589,1589,1586,751
20250314,120200,207696508,1594,1594,1594,1594,0
20250314,120100,207696508,1594,1594,1594,1594,0
20250314,120000,207696508,1594,1594,1594,1594,0
20250314,115900,207696508,1594,1599,1599,1594,2149
20250314,115800,204265807,1599,1599,1599,1599,1
20250314,115700,204264208,1603,1603,1603,1603,0
20250314,115600,204264208,1603,1603,1603,1603,1
20250314,115500,204262605,1604,1604,1604,1604,0
20250314,115400,204262605,1604,1604,1604,1604,7
20250314,115300,204251377,1604,1604,1604,1604,170
20250314,115200,203978697,1611,1611,1611,1611,0
20250314,115100,203978697,1611,1611,1611,1611,0
20250314,115000,203978697,1611,1611,1611,1611,10
20250314,114900,203962587,1611,1611,1611,1611,0
20250314,114800,203962587,1611,1611,1611,1611,0
20250314,114700,203962587,1611,1611,1611,1611,0
20250314,114600,203962587,1611,1610,1611,1610,2
20250314,114500,203959366,1604,1604,1604,1604,0
20250314,114400,203959366,1604,1604,1604,1604,0
20250314,114300,203959366,1604,1604,1604,1604,39
20250314,114200,203896810,1604,1604,1604,1604,183
20250314,114100,203603278,1605,1605,1605,1605,0
20250314,114000,203603278,1605,1605,1605,1605,133
20250314,113900,203389813,1605,1605,1605,1605,200
20250314,113800,203068813,1605,1605,1605,1604,423
20250314,113700,202390121,1612,1611,1612,1611,218
20250314,113600,202038710,1605,1605,1605,1605,0
20250314,113500,202038710,1605,1606,1606,1605,280
20250314,113400,201589258,1605,1605,1606,1605,965
20250314,113300,200040219,1612,1612,1612,1612,937
20250314,113200,198529775,1612,1609,1612,1609,3000
20250314,113100,193695785,1613,1613,1613,1613,0
20250314,113000,193695785,1613,1602,1613,1602,250
20250314,112900,193293015,1602,1602,1602,1602,0
20250314,112800,193293015,1602,1602,1602,1602,0
20250314,112700,193293015,1602,1602,1602,1602,0
20250314,112600,193293015,1602,1602,1602,1602,0
20250314,112500,193293015,1602,1602,1602,1602,0
20250314,112400,193293015,1602,1602,1602,1602,2782
20250314,112300,188836251,1602,1601,1602,1601,218
20250314,112200,188487210,1602,1602,1602,1602,0
20250314,112100,188487210,1602,1602,1602,1602,0
20250314,112000,188487210,1602,1602,1602,1602,4167
20250314,111900,181811676,1603,1603,1603,1603,0
20250314,111800,181811676,1603,1603,1603,1603,10
20250314,111700,181795646,1603,1602,1603,1602,55
20250314,111600,181707483,1602,1602,1603,1602,949
20250314,111500,180187085,1603,1603,1603,1603,0
20250314,111400,180187085,1603,1603,1603,1603,0
20250314,111300,180187085,1603,1603,1603,1603,103
20250314,111200,180021976,1604,1605,1605,1604,5561
20250314,111100,171101279,1608,1608,1608,1608,20
20250314,111000,171069119,1608,1609,1609,1608,533
20250314,110900,170211682,1609,1609,1609,1609,2
20250314,110800,170208464,1608,1608,1608,1608,100
20250314,110700,170047664,1615,1612,1615,1612,261
20250314,110600,169626659,1607,1602,1607,1602,652
20250314,110500,168580085,1604,1604,1604,1604,0
20250314,110400,168580085,1604,1604,1604,1604,0
20250314,110300,168580085,1604,1598,1604,1598,750
20250314,110200,167379031,1604,1604,1604,1604,157
20250314,110100,167127203,1618,1618,1618,1618,0
20250314,110000,167127203,1618,1618,1618,1618,0
20250314,105900,167127203,1618,1617,1618,1617,30
20250314,105800,167078674,1588,1620,1620,1588,510
20250314,105700,166253415,1619,1617,1619,1617,1408
20250314,105600,163974003,1619,1576,1620,1576,141
20250314,105500,163747786,1621,1586,1625,1586,264
20250314,105400,163328565,1586,1579,1594,1579,401
20250314,105300,162692479,1579,1578,1579,1578,3233
20250314,105200,157587597,1578,1568,1579,1563,7055
20250314,105100,146552574,1563,1629,1629,1563,1768
20250314,105000,143720105,1630,1629,1632,1602,1422
20250314,104900,141402249,1630,1587,1630,1587,5351
20250314,104800,132869891,1580,1579,1580,1579,400
20250314,104700,132237930,1580,1572,1580,1572,1468
20250314,104600,129923695,1572,1572,1572,1572,1300
20250314,104500,127880095,1572,1570,1572,1570,5000
20250314,104400,120020494,1572,1558,1572,1557,1845
20250314,104300,117134063,1558,1558,1558,1558,7
20250314,104200,117123157,1558,1558,1558,1558,289
20250314,104100,116672895,1558,1558,1558,1558,0
20250314,104000,116672895,1558,1558,1558,1558,30
20250314,103900,116626155,1558,1559,1559,1558,259
20250314,103800,116222383,1558,1558,1558,1558,0
20250314,103700,116222383,1558,1558,1558,1558,0
20250314,103600,116222383,1558,1559,1559,1558,163
20250314,103500,115968316,1559,1559,1559,1559,1
20250314,103400,115966757,1557,1557,1557,1557,0
20250314,103300,115966757,1557,1557,1557,1557,0
20250314,103200,115966757,1557,1558,1558,1557,4227
20250314,103100,109385317,1558,1558,1558,1558,298
20250314,103000,108921033,1559,1559,1559,1559,3
20250314,102900,108916356,1558,1558,1558,1558,899
20250314,102800,107515714,1558,1563,1563,1558,10050
20250314,102700,91847270,1562,1562,1562,1562,0
20250314,102600,91847270,1562,1562,1562,1562,3740
20250314,102500,86005390,1562,1562,1562,1562,52
20250314,102400,85924166,1562,1562,1562,1562,1221
20250314,102300,84016964,1563,1566,1566,1563,6684
20250314,102200,73567619,1565,1565,1565,1565,1
20250314,102100,73566054,1572,1568,1572,1568,200
20250314,102000,73252010,1572,1572,1572,1572,0
20250314,101900,73252010,1572,1572,1572,1572,1
20250314,101800,73250438,1563,1563,1563,1563,0
20250314,101700,73250438,1563,1563,1563,1563,100
20250314,101600,73094138,1563,1563,1563,1563,1
20250314,101500,73092575,1561,1561,1561,1561,0
20250314,101400,73092575,1561,1561,1561,1561,0
20250314,101300,73092575,1561,1561,1561,1561,0
20250314,101200,73092575,1561,1561,1561,1561,0
20250314,101100,73092575,1561,1561,1561,1561,0
20250314,101000,73092575,1561,1561,1561,1561,0
20250314,100900,73092575,1561,1561,1561,1561,26
20250314,100800,73051989,1560,1560,1560,1560,0
20250314,100700,73051989,1560,1560,1560,1560,0
20250314,100600,73051989,1560,1564,1564,1560,964
20250314,100500,71548049,1560,1560,1560,1560,0
20250314,100400,71548049,1560,1560,1560,1560,0
20250314,100300,71548049,1560,1570,1570,1560,101
20250314,100200,71390392,1571,1571,1571,1571,1001
20250314,100100,69817821,1572,1572,1572,1572,5
20250314,100000,69809961,1572,1572,1572,1572,0
20250314,095900,69809961,1572,1572,1572,1572,322
20250314,095800,69303777,1561,1561,1561,1561,0
20250314,095700,69303777,1561,1572,1572,1561,2
20250314,095600,69300644,1560,1560,1560,1560,0
20250314,095500,69300644,1560,1561,1561,1560,502
20250314,095400,68517523,1560,1564,1564,1560,645
20250314,095300,67509932,1563,1563,1563,1563,841
20250314,095200,66195449,1571,1571,1571,1571,877
20250314,095100,64817682,1571,1571,1571,1570,1128
20250314,095000,63045914,1561,1565,1565,1561,919
20250314,094900,61608730,1576,1570,1576,1570,105
20250314,094800,61443526,1570,1566,1570,1564,1778
20250314,094700,58659689,1571,1571,1571,1571,2
20250314,094600,58656547,1571,1571,1571,1571,1
20250314,094500,58654976,1577,1576,1577,1576,107
20250314,094400,58486257,1577,1577,1577,1577,0
20250314,094300,58486257,1577,1577,1577,1577,50
20250314,094200,58407407,1579,1578,1579,1578,300
20250314,094100,57933920,1578,1578,1578,1578,1
20250314,094000,57932342,1564,1565,1565,1564,100
20250314,093900,57775928,1563,1563,1563,1563,80
20250314,093800,57650888,1582,1582,1582,1582,20
20250314,093700,57619248,1585,1560,1585,1560,2100
20250314,093600,54308401,1564,1564,1564,1560,474
20250314,093500,53568793,1560,1560,1560,1560,2
20250314,093400,53565673,1560,1560,1560,1560,2
20250314,093300,53562553,1560,1560,1560,1560,1
20250314,093200,53560993,1557,1557,1557,1557,0
20250314,093100,53560993,1557,1558,1558,1557,103
20250314,093000,53400610,1557,1559,1559,1557,928
20250314,092900,51955297,1558,1558,1558,1558,1
20250314,092800,51953739,1557,1559,1559,1557,274
20250314,092700,51527013,1558,1558,1558,1558,0
20250314,092600,51527013,1558,1558,1558,1558,4
20250314,092500,51520781,1557,1557,1557,1557,568
20250314,092400,50636405,1557,1558,1558,1557,801
20250314,092300,49389198,1557,1557,1557,1557,0
20250314,092200,49389198,1557,1561,1561,1557,3370
20250314,092100,44132449,1560,1562,1566,1560,555
20250314,092000,43265627,1563,1567,1567,1563,1778
20250314,091900,40483749,1566,1566,1566,1566,500
20250314,091800,39700749,1565,1566,1566,1565,65
20250314,091700,39598974,1565,1566,1566,1565,100
20250314,091600,39442400,1587,1587,1587,1587,400
20250314,091500,38807600,1588,1588,1588,1588,205
20250314,091400,38482060,1589,1577,1589,1577,1600
20250314,091300,35947431,1577,1577,1577,1577,2164
20250314,091200,32534803,1577,1577,1577,1577,0
20250314,091100,32534803,1577,1572,1577,1572,2236
20250314,091000,29011429,1555,1556,1556,1555,943
20250314,090900,27544237,1556,1556,1556,1556,205
20250314,090800,27225257,1554,1554,1554,1554,0
20250314,090700,27225257,1554,1554,1554,1553,2150
20250314,090600,23884276,1553,1554,1554,1553,214
20250314,090500,23551872,1553,1553,1553,1553,1152
20250314,090400,21762816,1552,1552,1552,1552,0
20250314,090300,21762816,1552,1552,1552,1551,1162
20250314,090200,19960152,1553,1556,1556,1551,2881
20250314,090100,15483569,1556,1578,1578,1555,3732
20250314,090000,9663190,1579,1560,1579,1560,6182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194600 450469749 1521 1521 1521 1521 6794
3 20250314 194500 450469749 1521 1521 1521 1521 0
4 20250314 194400 450469749 1521 1521 1521 1521 0
5 20250314 194300 450469749 1521 1521 1521 1521 0
6 20250314 194200 450469749 1521 1521 1521 1521 0
7 20250314 194100 450469749 1521 1521 1521 1521 0
8 20250314 194000 450469749 1521 1521 1521 1521 0
9 20250314 193900 450469749 1521 1521 1521 1521 0
10 20250314 193800 450469749 1521 1521 1521 1521 0
11 20250314 193700 450469749 1521 1521 1521 1521 0
12 20250314 193600 450469749 1521 1521 1521 1521 0
13 20250314 193500 450469749 1521 1521 1521 1521 0
14 20250314 193400 450469749 1521 1521 1521 1521 0
15 20250314 193300 450469749 1521 1521 1521 1521 0
16 20250314 193200 450469749 1521 1521 1521 1521 0
17 20250314 193100 450469749 1521 1521 1521 1521 0
18 20250314 193000 450469749 1521 1521 1521 1521 0
19 20250314 192900 450469749 1521 1521 1521 1521 0
20 20250314 192800 450469749 1521 1521 1521 1521 0
21 20250314 192700 450469749 1521 1521 1521 1521 0
22 20250314 192600 450469749 1521 1521 1521 1521 0
23 20250314 192500 450469749 1521 1521 1521 1521 0
24 20250314 192400 450469749 1521 1521 1521 1521 0
25 20250314 192300 450469749 1521 1521 1521 1521 0
26 20250314 192200 450469749 1521 1521 1521 1521 0
27 20250314 192100 450469749 1521 1521 1521 1521 0
28 20250314 192000 450469749 1521 1521 1521 1521 0
29 20250314 191900 450469749 1521 1521 1521 1521 0
30 20250314 191800 450469749 1521 1521 1521 1521 0
31 20250314 191700 450469749 1521 1521 1521 1521 0
32 20250314 191600 450469749 1521 1521 1521 1521 6794
33 20250314 191500 450469749 1521 1521 1521 1521 0
34 20250314 191400 450469749 1521 1521 1521 1521 0
35 20250314 191300 450469749 1521 1521 1521 1521 0
36 20250314 191200 450469749 1521 1521 1521 1521 0
37 20250314 191100 450469749 1521 1521 1521 1521 0
38 20250314 191000 450469749 1521 1521 1521 1521 0
39 20250314 190900 450469749 1521 1521 1521 1521 0
40 20250314 190800 450469749 1521 1521 1521 1521 0
41 20250314 190700 450469749 1521 1521 1521 1521 0
42 20250314 190600 450469749 1521 1521 1521 1521 0
43 20250314 190500 450469749 1521 1521 1521 1521 0
44 20250314 190400 450469749 1521 1521 1521 1521 0
45 20250314 190300 450469749 1521 1521 1521 1521 0
46 20250314 190200 450469749 1521 1521 1521 1521 0
47 20250314 190100 450469749 1521 1521 1521 1521 0
48 20250314 190000 450469749 1521 1521 1521 1521 0
49 20250314 185900 450469749 1521 1521 1521 1521 0
50 20250314 185800 450469749 1521 1521 1521 1521 0
51 20250314 185700 450469749 1521 1521 1521 1521 0
52 20250314 185600 450469749 1521 1521 1521 1521 0
53 20250314 185500 450469749 1521 1521 1521 1521 0
54 20250314 185400 450469749 1521 1521 1521 1521 0
55 20250314 185300 450469749 1521 1521 1521 1521 0
56 20250314 185200 450469749 1521 1521 1521 1521 0
57 20250314 185100 450469749 1521 1521 1521 1521 0
58 20250314 185000 450469749 1521 1521 1521 1521 0
59 20250314 184900 450469749 1521 1521 1521 1521 0
60 20250314 184800 450469749 1521 1521 1521 1521 0
61 20250314 184700 450469749 1521 1521 1521 1521 0
62 20250314 184600 450469749 1521 1521 1521 1521 6794
63 20250314 184500 450469749 1521 1521 1521 1521 0
64 20250314 184400 450469749 1521 1521 1521 1521 0
65 20250314 184300 450469749 1521 1521 1521 1521 0
66 20250314 184200 450469749 1521 1521 1521 1521 0
67 20250314 184100 450469749 1521 1521 1521 1521 0
68 20250314 184000 450469749 1521 1521 1521 1521 0
69 20250314 183900 450469749 1521 1521 1521 1521 0
70 20250314 183800 450469749 1521 1521 1521 1521 0
71 20250314 183700 450469749 1521 1521 1521 1521 0
72 20250314 183600 450469749 1521 1521 1521 1521 0
73 20250314 183500 450469749 1521 1521 1521 1521 0
74 20250314 183400 450469749 1521 1521 1521 1521 0
75 20250314 183300 450469749 1521 1521 1521 1521 0
76 20250314 183200 450469749 1521 1521 1521 1521 0
77 20250314 183100 450469749 1521 1521 1521 1521 0
78 20250314 183000 450469749 1521 1521 1521 1521 0
79 20250314 182900 450469749 1521 1521 1521 1521 0
80 20250314 182800 450469749 1521 1521 1521 1521 0
81 20250314 182700 450469749 1521 1521 1521 1521 0
82 20250314 182600 450469749 1521 1521 1521 1521 0
83 20250314 182500 450469749 1521 1521 1521 1521 0
84 20250314 182400 450469749 1521 1521 1521 1521 0
85 20250314 182300 450469749 1521 1521 1521 1521 0
86 20250314 182200 450469749 1521 1521 1521 1521 0
87 20250314 182100 450469749 1521 1521 1521 1521 0
88 20250314 182000 450469749 1521 1521 1521 1521 0
89 20250314 181900 450469749 1521 1521 1521 1521 0
90 20250314 181800 450469749 1521 1521 1521 1521 0
91 20250314 181700 450469749 1521 1521 1521 1521 0
92 20250314 181600 450469749 1521 1521 1521 1521 6794
93 20250314 181500 450469749 1521 1521 1521 1521 0
94 20250314 181400 450469749 1521 1521 1521 1521 0
95 20250314 181300 450469749 1521 1521 1521 1521 0
96 20250314 181200 450469749 1521 1521 1521 1521 0
97 20250314 181100 450469749 1521 1521 1521 1521 0
98 20250314 181000 450469749 1521 1521 1521 1521 0
99 20250314 180900 450469749 1521 1521 1521 1521 0
100 20250314 180800 450469749 1521 1521 1521 1521 0
101 20250314 180700 450469749 1521 1521 1521 1521 0
102 20250314 180600 450469749 1521 1521 1521 1521 0
103 20250314 180500 450469749 1521 1521 1521 1521 0
104 20250314 180400 450469749 1521 1521 1521 1521 0
105 20250314 180300 450469749 1521 1521 1521 1521 0
106 20250314 180200 450469749 1521 1521 1521 1521 0
107 20250314 180100 450469749 1521 1521 1521 1521 0
108 20250314 180000 450469749 1521 1521 1521 1521 0
109 20250314 175900 450469749 1521 1521 1521 1521 0
110 20250314 175800 450469749 1521 1521 1521 1521 0
111 20250314 175700 450469749 1521 1521 1521 1521 0
112 20250314 175600 450469749 1521 1521 1521 1521 0
113 20250314 175500 450469749 1521 1521 1521 1521 0
114 20250314 175400 450469749 1521 1521 1521 1521 0
115 20250314 175300 450469749 1521 1521 1521 1521 0
116 20250314 175200 450469749 1521 1521 1521 1521 0
117 20250314 175100 450469749 1521 1521 1521 1521 0
118 20250314 175000 450469749 1521 1521 1521 1521 0
119 20250314 174900 450469749 1521 1521 1521 1521 0
120 20250314 174800 450469749 1521 1521 1521 1521 0
121 20250314 174700 450469749 1521 1521 1521 1521 0
122 20250314 174600 450469749 1521 1521 1521 1521 6794
123 20250314 174500 450469749 1521 1521 1521 1521 0
124 20250314 174400 450469749 1521 1521 1521 1521 0
125 20250314 174300 450469749 1521 1521 1521 1521 0
126 20250314 174200 450469749 1521 1521 1521 1521 0
127 20250314 174100 450469749 1521 1521 1521 1521 0
128 20250314 174000 450469749 1521 1521 1521 1521 0
129 20250314 173900 450469749 1521 1521 1521 1521 0
130 20250314 173800 450469749 1521 1521 1521 1521 0
131 20250314 173700 450469749 1521 1521 1521 1521 0
132 20250314 173600 450469749 1521 1521 1521 1521 0
133 20250314 173500 450469749 1521 1521 1521 1521 0
134 20250314 173400 450469749 1521 1521 1521 1521 0
135 20250314 173300 450469749 1521 1521 1521 1521 0
136 20250314 173200 450469749 1521 1521 1521 1521 0
137 20250314 173100 450469749 1521 1521 1521 1521 0
138 20250314 173000 450469749 1521 1521 1521 1521 0
139 20250314 172900 450469749 1521 1521 1521 1521 0
140 20250314 172800 450469749 1521 1521 1521 1521 0
141 20250314 172700 450469749 1521 1521 1521 1521 0
142 20250314 172600 450469749 1521 1521 1521 1521 0
143 20250314 172500 450469749 1521 1521 1521 1521 0
144 20250314 172400 450469749 1521 1521 1521 1521 0
145 20250314 172300 450469749 1521 1521 1521 1521 0
146 20250314 172200 450469749 1521 1521 1521 1521 0
147 20250314 172100 450469749 1521 1521 1521 1521 0
148 20250314 172000 450469749 1521 1521 1521 1521 0
149 20250314 171900 450469749 1521 1521 1521 1521 0
150 20250314 171800 450469749 1521 1521 1521 1521 0
151 20250314 171700 450469749 1521 1521 1521 1521 0
152 20250314 171600 450469749 1521 1521 1521 1521 6794
153 20250314 171500 450469749 1521 1521 1521 1521 0
154 20250314 171400 450469749 1521 1521 1521 1521 0
155 20250314 171300 450469749 1521 1521 1521 1521 0
156 20250314 171200 450469749 1521 1521 1521 1521 0
157 20250314 171100 450469749 1521 1521 1521 1521 0
158 20250314 171000 450469749 1521 1521 1521 1521 0
159 20250314 170900 450469749 1521 1521 1521 1521 0
160 20250314 170800 450469749 1521 1521 1521 1521 0
161 20250314 170700 450469749 1521 1521 1521 1521 0
162 20250314 170600 450469749 1521 1521 1521 1521 0
163 20250314 170500 450469749 1521 1521 1521 1521 0
164 20250314 170400 450469749 1521 1521 1521 1521 0
165 20250314 170300 450469749 1521 1521 1521 1521 0
166 20250314 170200 450469749 1521 1521 1521 1521 0
167 20250314 170100 450469749 1521 1521 1521 1521 0
168 20250314 170000 450469749 1521 1521 1521 1521 0
169 20250314 165900 450469749 1521 1521 1521 1521 0
170 20250314 165800 450469749 1521 1521 1521 1521 0
171 20250314 165700 450469749 1521 1521 1521 1521 0
172 20250314 165600 450469749 1521 1521 1521 1521 0
173 20250314 165500 450469749 1521 1521 1521 1521 0
174 20250314 165400 450469749 1521 1521 1521 1521 0
175 20250314 165300 450469749 1521 1521 1521 1521 0
176 20250314 165200 450469749 1521 1521 1521 1521 0
177 20250314 165100 450469749 1521 1521 1521 1521 0
178 20250314 165000 450469749 1521 1521 1521 1521 0
179 20250314 164900 450469749 1521 1521 1521 1521 0
180 20250314 164800 450469749 1521 1521 1521 1521 0
181 20250314 164700 450469749 1521 1521 1521 1521 0
182 20250314 164600 450469749 1521 1521 1521 1521 6794
183 20250314 164500 450469749 1521 1521 1521 1521 0
184 20250314 164400 450469749 1521 1521 1521 1521 0
185 20250314 164300 450469749 1521 1521 1521 1521 0
186 20250314 164200 450469749 1521 1521 1521 1521 0
187 20250314 164100 450469749 1521 1521 1521 1521 0
188 20250314 164000 450469749 1521 1521 1521 1521 0
189 20250314 163900 450469749 1521 1521 1521 1521 0
190 20250314 163800 450469749 1521 1521 1521 1521 0
191 20250314 163700 450469749 1521 1521 1521 1521 0
192 20250314 163600 450469749 1521 1521 1521 1521 0
193 20250314 163500 450469749 1521 1521 1521 1521 0
194 20250314 163400 450469749 1521 1521 1521 1521 0
195 20250314 163300 450469749 1521 1521 1521 1521 0
196 20250314 163200 450469749 1521 1521 1521 1521 0
197 20250314 163100 450469749 1521 1521 1521 1521 0
198 20250314 163000 450469749 1521 1521 1521 1521 0
199 20250314 162900 450469749 1521 1521 1521 1521 0
200 20250314 162800 450469749 1521 1521 1521 1521 0
201 20250314 162700 450469749 1521 1521 1521 1521 0
202 20250314 162600 450469749 1521 1521 1521 1521 0
203 20250314 162500 450469749 1521 1521 1521 1521 0
204 20250314 162400 450469749 1521 1521 1521 1521 0
205 20250314 162300 450469749 1521 1521 1521 1521 0
206 20250314 162200 450469749 1521 1521 1521 1521 0
207 20250314 162100 450469749 1521 1521 1521 1521 0
208 20250314 162000 450469749 1521 1521 1521 1521 0
209 20250314 161900 450469749 1521 1521 1521 1521 0
210 20250314 161800 450469749 1521 1521 1521 1521 0
211 20250314 161700 450469749 1521 1521 1521 1521 0
212 20250314 161600 450469749 1521 1521 1521 1521 6794
213 20250314 161500 450469749 1521 1521 1521 1521 0
214 20250314 161400 450469749 1521 1521 1521 1521 0
215 20250314 161300 450469749 1521 1521 1521 1521 0
216 20250314 161200 450469749 1521 1521 1521 1521 0
217 20250314 161100 450469749 1521 1521 1521 1521 0
218 20250314 161000 450469749 1521 1521 1521 1521 0
219 20250314 160900 450469749 1521 1521 1521 1521 0
220 20250314 160800 450469749 1521 1521 1521 1521 0
221 20250314 160700 450469749 1521 1521 1521 1521 0
222 20250314 160600 450469749 1521 1521 1521 1521 0
223 20250314 160500 450469749 1521 1521 1521 1521 0
224 20250314 160400 450469749 1521 1521 1521 1521 0
225 20250314 160300 450469749 1521 1521 1521 1521 0
226 20250314 160200 450469749 1521 1521 1521 1521 0
227 20250314 160100 450469749 1521 1521 1521 1521 0
228 20250314 160000 450469749 1521 1521 1521 1521 0
229 20250314 155900 450469749 1521 1521 1521 1521 0
230 20250314 155800 450469749 1521 1521 1521 1521 0
231 20250314 155700 450469749 1521 1521 1521 1521 0
232 20250314 155600 450469749 1521 1521 1521 1521 0
233 20250314 155500 450469749 1521 1521 1521 1521 0
234 20250314 155400 450469749 1521 1521 1521 1521 0
235 20250314 155300 450469749 1521 1521 1521 1521 0
236 20250314 155200 450469749 1521 1521 1521 1521 0
237 20250314 155100 450469749 1521 1521 1521 1521 0
238 20250314 155000 450469749 1521 1521 1521 1521 0
239 20250314 154900 450469749 1521 1521 1521 1521 0
240 20250314 154800 450469749 1521 1521 1521 1521 0
241 20250314 154700 450469749 1521 1521 1521 1521 0
242 20250314 154600 450469749 1521 1521 1521 1521 6794
243 20250314 154500 450469749 1521 1521 1521 1521 0
244 20250314 154400 450469749 1521 1521 1521 1521 0
245 20250314 154300 450469749 1521 1521 1521 1521 0
246 20250314 154200 450469749 1521 1521 1521 1521 0
247 20250314 154100 450469749 1521 1521 1521 1521 0
248 20250314 154000 450469749 1521 1521 1521 1521 0
249 20250314 153900 450469749 1521 1521 1521 1521 0
250 20250314 153800 450469749 1521 1521 1521 1521 0
251 20250314 153700 450469749 1521 1521 1521 1521 0
252 20250314 153600 450469749 1521 1521 1521 1521 0
253 20250314 153500 450469749 1521 1521 1521 1521 0
254 20250314 153400 450469749 1521 1521 1521 1521 0
255 20250314 153300 450469749 1521 1521 1521 1521 0
256 20250314 153200 450469749 1521 1521 1521 1521 0
257 20250314 153100 450469749 1521 1521 1521 1521 0
258 20250314 153000 450469749 1521 1521 1521 1521 6794
259 20250314 152900 440136075 1521 1521 1521 1521 0
260 20250314 152800 440136075 1521 1521 1521 1521 0
261 20250314 152700 440136075 1521 1521 1521 1521 0
262 20250314 152600 440136075 1521 1521 1521 1521 0
263 20250314 152500 440136075 1521 1521 1521 1521 0
264 20250314 152400 440136075 1521 1521 1521 1521 0
265 20250314 152300 440136075 1521 1521 1521 1521 0
266 20250314 152200 440136075 1521 1521 1521 1521 0
267 20250314 152100 440136075 1521 1521 1521 1521 0
268 20250314 152000 440136075 1521 1521 1521 1521 0
269 20250314 151900 440136075 1521 1527 1527 1521 7806
270 20250314 151800 428240695 1527 1527 1527 1527 1853
271 20250314 151700 425411164 1527 1527 1527 1527 0
272 20250314 151600 425411164 1527 1527 1527 1527 268
273 20250314 151500 425001928 1527 1527 1527 1527 13
274 20250314 151400 424982077 1526 1526 1526 1526 0
275 20250314 151300 424982077 1526 1527 1527 1526 1162
276 20250314 151200 423208765 1527 1526 1527 1526 1250
277 20250314 151100 421301259 1526 1526 1527 1526 705
278 20250314 151000 420225324 1526 1527 1527 1526 820
279 20250314 150900 418974000 1527 1527 1527 1527 0
280 20250314 150800 418974000 1527 1527 1527 1527 15
281 20250314 150700 418951095 1526 1526 1526 1526 700
282 20250314 150600 417882895 1526 1526 1526 1526 1373
283 20250314 150500 415787697 1527 1527 1527 1527 200
284 20250314 150400 415482297 1525 1525 1525 1525 0
285 20250314 150300 415482297 1525 1527 1527 1525 287
286 20250314 150200 415044422 1528 1526 1528 1526 1000
287 20250314 150100 413517793 1526 1526 1526 1526 36
288 20250314 150000 413462857 1528 1528 1528 1528 35
289 20250314 145900 413409377 1528 1525 1528 1525 884
290 20250314 145800 412061214 1528 1528 1528 1528 146
291 20250314 145700 411838126 1528 1528 1528 1528 787
292 20250314 145600 410635590 1528 1528 1528 1528 209
293 20250314 145500 410316238 1528 1528 1528 1528 30
294 20250314 145400 410270398 1528 1528 1528 1528 0
295 20250314 145300 410270398 1528 1527 1528 1527 100
296 20250314 145200 410117637 1529 1529 1529 1529 25
297 20250314 145100 410079412 1525 1525 1525 1525 0
298 20250314 145000 410079412 1525 1525 1525 1525 0
299 20250314 144900 410079412 1525 1524 1525 1524 2429
300 20250314 144800 406377546 1523 1523 1523 1523 76
301 20250314 144700 406261798 1524 1524 1524 1524 100
302 20250314 144600 406109398 1524 1524 1524 1524 40
303 20250314 144500 406048438 1524 1524 1524 1524 0
304 20250314 144400 406048438 1524 1524 1524 1524 11
305 20250314 144300 406031674 1524 1525 1525 1524 28
306 20250314 144200 405989001 1525 1530 1530 1525 703
307 20250314 144100 404916871 1530 1530 1530 1530 0
308 20250314 144000 404916871 1530 1530 1530 1530 100
309 20250314 143900 404763871 1530 1530 1530 1530 192
310 20250314 143800 404470111 1531 1531 1531 1531 0
311 20250314 143700 404470111 1531 1531 1531 1531 0
312 20250314 143600 404470111 1531 1531 1531 1531 0
313 20250314 143500 404470111 1531 1531 1531 1531 1
314 20250314 143400 404468580 1524 1528 1528 1524 1187
315 20250314 143300 402656893 1530 1530 1530 1530 0
316 20250314 143200 402656893 1530 1532 1532 1530 879
317 20250314 143100 401311085 1533 1539 1539 1533 1451
318 20250314 143000 399085896 1539 1539 1539 1539 0
319 20250314 142900 399085896 1539 1539 1539 1539 1592
320 20250314 142800 396635808 1540 1542 1542 1540 3668
321 20250314 142700 390984674 1550 1550 1550 1550 0
322 20250314 142600 390984674 1550 1550 1550 1550 0
323 20250314 142500 390984674 1550 1550 1550 1550 500
324 20250314 142400 390209674 1550 1550 1550 1550 1
325 20250314 142300 390208124 1543 1543 1543 1543 0
326 20250314 142200 390208124 1543 1543 1543 1542 4715
327 20250314 142100 382936298 1542 1542 1542 1542 0
328 20250314 142000 382936298 1542 1542 1542 1542 13
329 20250314 141900 382916252 1541 1564 1564 1541 244
330 20250314 141800 382539903 1564 1539 1565 1539 1038
331 20250314 141700 380918259 1535 1534 1535 1534 3391
332 20250314 141600 375715462 1533 1533 1533 1533 5
333 20250314 141500 375707797 1533 1533 1533 1533 1349
334 20250314 141400 373639780 1532 1532 1532 1532 1021
335 20250314 141300 372075608 1532 1531 1532 1531 1050
336 20250314 141200 370467058 1531 1530 1531 1530 2085
337 20250314 141100 367275921 1530 1529 1530 1529 1002
338 20250314 141000 365743861 1528 1528 1528 1528 39
339 20250314 140900 365684269 1528 1528 1528 1528 0
340 20250314 140800 365684269 1528 1528 1528 1528 1
341 20250314 140700 365682741 1527 1527 1527 1527 0
342 20250314 140600 365682741 1527 1528 1528 1527 1010
343 20250314 140500 364139471 1527 1527 1527 1527 614
344 20250314 140400 363201893 1527 1527 1527 1527 0
345 20250314 140300 363201893 1527 1527 1527 1527 70
346 20250314 140200 363095003 1525 1526 1526 1525 146
347 20250314 140100 362872348 1525 1525 1525 1525 0
348 20250314 140000 362872348 1525 1525 1525 1525 361
349 20250314 135900 362321823 1525 1525 1525 1525 0
350 20250314 135800 362321823 1525 1525 1525 1525 1
351 20250314 135700 362320298 1525 1525 1525 1525 167
352 20250314 135600 362065623 1525 1525 1525 1525 0
353 20250314 135500 362065623 1525 1526 1526 1525 136
354 20250314 135400 361858092 1526 1527 1527 1526 2
355 20250314 135300 361855039 1527 1527 1527 1527 1000
356 20250314 135200 360328039 1526 1527 1527 1526 166
357 20250314 135100 360074721 1527 1527 1527 1527 2
358 20250314 135000 360071667 1526 1526 1526 1526 221
359 20250314 134900 359734421 1526 1520 1526 1520 19
360 20250314 134800 359705505 1520 1520 1520 1520 514
361 20250314 134700 358924225 1521 1526 1526 1521 386
362 20250314 134600 358337078 1527 1522 1527 1522 360
363 20250314 134500 357789088 1521 1521 1521 1521 0
364 20250314 134400 357789088 1521 1522 1522 1521 207
365 20250314 134300 357474216 1522 1523 1523 1522 1367
366 20250314 134200 355393590 1525 1526 1526 1525 1091
367 20250314 134100 353729014 1527 1527 1527 1527 5
368 20250314 134000 353721379 1527 1527 1527 1527 0
369 20250314 133900 353721379 1527 1527 1527 1527 0
370 20250314 133800 353721379 1527 1527 1527 1527 0
371 20250314 133700 353721379 1527 1527 1527 1527 0
372 20250314 133600 353721379 1527 1527 1527 1527 0
373 20250314 133500 353721379 1527 1527 1527 1527 1
374 20250314 133400 353719852 1528 1528 1528 1528 500
375 20250314 133300 352955852 1528 1528 1528 1528 0
376 20250314 133200 352955852 1528 1528 1528 1528 0
377 20250314 133100 352955852 1528 1527 1528 1527 327
378 20250314 133000 352456213 1525 1525 1525 1524 4352
379 20250314 132900 345819614 1529 1529 1529 1529 0
380 20250314 132800 345819614 1529 1532 1532 1529 6
381 20250314 132700 345810430 1532 1532 1532 1532 1
382 20250314 132600 345808898 1523 1523 1523 1523 0
383 20250314 132500 345808898 1523 1523 1523 1523 0
384 20250314 132400 345808898 1523 1523 1523 1523 50
385 20250314 132300 345732748 1522 1522 1522 1522 60
386 20250314 132200 345641428 1522 1522 1522 1522 858
387 20250314 132100 344335552 1522 1522 1522 1522 199
388 20250314 132000 344032674 1522 1522 1522 1522 69
389 20250314 131900 343927656 1522 1522 1522 1522 3
390 20250314 131800 343923090 1522 1522 1522 1521 1049
391 20250314 131700 342327080 1523 1523 1523 1523 117
392 20250314 131600 342148889 1522 1522 1522 1522 2050
393 20250314 131500 339028789 1522 1522 1522 1522 120
394 20250314 131400 338846149 1524 1521 1524 1521 1476
395 20250314 131300 336598444 1520 1520 1520 1520 0
396 20250314 131200 336598444 1520 1520 1520 1520 570
397 20250314 131100 335732044 1521 1523 1523 1521 57
398 20250314 131000 335645337 1524 1525 1525 1522 551
399 20250314 130900 334806577 1523 1523 1523 1523 500
400 20250314 130800 334045077 1523 1523 1523 1523 365
401 20250314 130700 333489182 1521 1517 1539 1513 3863
402 20250314 130600 327607662 1513 1513 1514 1513 213
403 20250314 130500 327285370 1512 1513 1513 1512 637
404 20250314 130400 326322150 1511 1524 1524 1510 5544
405 20250314 130300 317901553 1525 1531 1531 1524 4918
406 20250314 130200 310391396 1533 1542 1542 1531 779
407 20250314 130100 309193486 1543 1557 1557 1543 4759
408 20250314 130000 301810869 1558 1563 1563 1558 11362
409 20250314 125900 284083993 1564 1573 1573 1564 8593
410 20250314 125800 270608917 1572 1576 1576 1572 1573
411 20250314 125700 268131936 1577 1577 1577 1577 12000
412 20250314 125600 249207936 1577 1577 1577 1577 0
413 20250314 125500 249207936 1577 1577 1577 1577 256
414 20250314 125400 248804224 1577 1577 1577 1577 0
415 20250314 125300 248804224 1577 1577 1577 1577 100
416 20250314 125200 248646524 1577 1577 1577 1577 0
417 20250314 125100 248646524 1577 1577 1577 1577 2
418 20250314 125000 248643370 1577 1577 1577 1577 0
419 20250314 124900 248643370 1577 1577 1577 1577 300
420 20250314 124800 248170270 1577 1577 1577 1577 0
421 20250314 124700 248170270 1577 1576 1577 1576 501
422 20250314 124600 247380194 1579 1579 1579 1579 0
423 20250314 124500 247380194 1579 1578 1579 1578 200
424 20250314 124400 247064439 1581 1581 1581 1581 0
425 20250314 124300 247064439 1581 1581 1581 1581 0
426 20250314 124200 247064439 1581 1581 1581 1581 0
427 20250314 124100 247064439 1581 1581 1581 1581 241
428 20250314 124000 246683418 1582 1582 1582 1582 0
429 20250314 123900 246683418 1582 1582 1582 1582 0
430 20250314 123800 246683418 1582 1582 1582 1582 4
431 20250314 123700 246677090 1573 1573 1573 1573 18
432 20250314 123600 246648776 1573 1573 1573 1573 24
433 20250314 123500 246611024 1573 1572 1573 1572 400
434 20250314 123400 245981858 1573 1573 1573 1573 0
435 20250314 123300 245981858 1573 1578 1578 1573 2
436 20250314 123200 245978707 1574 1574 1574 1574 1
437 20250314 123100 245977133 1571 1571 1571 1571 0
438 20250314 123000 245977133 1571 1571 1571 1571 0
439 20250314 122900 245977133 1571 1571 1571 1571 0
440 20250314 122800 245977133 1571 1571 1571 1571 7
441 20250314 122700 245966136 1571 1571 1571 1571 0
442 20250314 122600 245966136 1571 1571 1571 1571 0
443 20250314 122500 245966136 1571 1572 1572 1571 1124
444 20250314 122400 244200234 1572 1571 1572 1571 277
445 20250314 122300 243764947 1572 1572 1572 1572 90
446 20250314 122200 243623467 1572 1580 1580 1572 2120
447 20250314 122100 240282069 1579 1579 1579 1579 0
448 20250314 122000 240282069 1579 1579 1579 1579 0
449 20250314 121900 240282069 1579 1579 1579 1579 0
450 20250314 121800 240282069 1579 1579 1579 1579 120
451 20250314 121700 240092589 1579 1584 1584 1579 23
452 20250314 121600 240056267 1578 1578 1578 1578 0
453 20250314 121500 240056267 1578 1578 1578 1578 0
454 20250314 121400 240056267 1578 1578 1578 1578 0
455 20250314 121300 240056267 1578 1578 1578 1578 0
456 20250314 121200 240056267 1578 1578 1578 1578 0
457 20250314 121100 240056267 1578 1578 1578 1578 0
458 20250314 121000 240056267 1578 1580 1580 1578 3006
459 20250314 120900 235306799 1580 1580 1583 1580 9998
460 20250314 120800 219504905 1585 1588 1588 1585 6208
461 20250314 120700 209661714 1587 1587 1587 1587 161
462 20250314 120600 209406207 1593 1593 1593 1593 0
463 20250314 120500 209406207 1593 1593 1593 1593 319
464 20250314 120400 208898040 1593 1593 1593 1593 6
465 20250314 120300 208888482 1586 1589 1589 1586 751
466 20250314 120200 207696508 1594 1594 1594 1594 0
467 20250314 120100 207696508 1594 1594 1594 1594 0
468 20250314 120000 207696508 1594 1594 1594 1594 0
469 20250314 115900 207696508 1594 1599 1599 1594 2149
470 20250314 115800 204265807 1599 1599 1599 1599 1
471 20250314 115700 204264208 1603 1603 1603 1603 0
472 20250314 115600 204264208 1603 1603 1603 1603 1
473 20250314 115500 204262605 1604 1604 1604 1604 0
474 20250314 115400 204262605 1604 1604 1604 1604 7
475 20250314 115300 204251377 1604 1604 1604 1604 170
476 20250314 115200 203978697 1611 1611 1611 1611 0
477 20250314 115100 203978697 1611 1611 1611 1611 0
478 20250314 115000 203978697 1611 1611 1611 1611 10
479 20250314 114900 203962587 1611 1611 1611 1611 0
480 20250314 114800 203962587 1611 1611 1611 1611 0
481 20250314 114700 203962587 1611 1611 1611 1611 0
482 20250314 114600 203962587 1611 1610 1611 1610 2
483 20250314 114500 203959366 1604 1604 1604 1604 0
484 20250314 114400 203959366 1604 1604 1604 1604 0
485 20250314 114300 203959366 1604 1604 1604 1604 39
486 20250314 114200 203896810 1604 1604 1604 1604 183
487 20250314 114100 203603278 1605 1605 1605 1605 0
488 20250314 114000 203603278 1605 1605 1605 1605 133
489 20250314 113900 203389813 1605 1605 1605 1605 200
490 20250314 113800 203068813 1605 1605 1605 1604 423
491 20250314 113700 202390121 1612 1611 1612 1611 218
492 20250314 113600 202038710 1605 1605 1605 1605 0
493 20250314 113500 202038710 1605 1606 1606 1605 280
494 20250314 113400 201589258 1605 1605 1606 1605 965
495 20250314 113300 200040219 1612 1612 1612 1612 937
496 20250314 113200 198529775 1612 1609 1612 1609 3000
497 20250314 113100 193695785 1613 1613 1613 1613 0
498 20250314 113000 193695785 1613 1602 1613 1602 250
499 20250314 112900 193293015 1602 1602 1602 1602 0
500 20250314 112800 193293015 1602 1602 1602 1602 0
501 20250314 112700 193293015 1602 1602 1602 1602 0
502 20250314 112600 193293015 1602 1602 1602 1602 0
503 20250314 112500 193293015 1602 1602 1602 1602 0
504 20250314 112400 193293015 1602 1602 1602 1602 2782
505 20250314 112300 188836251 1602 1601 1602 1601 218
506 20250314 112200 188487210 1602 1602 1602 1602 0
507 20250314 112100 188487210 1602 1602 1602 1602 0
508 20250314 112000 188487210 1602 1602 1602 1602 4167
509 20250314 111900 181811676 1603 1603 1603 1603 0
510 20250314 111800 181811676 1603 1603 1603 1603 10
511 20250314 111700 181795646 1603 1602 1603 1602 55
512 20250314 111600 181707483 1602 1602 1603 1602 949
513 20250314 111500 180187085 1603 1603 1603 1603 0
514 20250314 111400 180187085 1603 1603 1603 1603 0
515 20250314 111300 180187085 1603 1603 1603 1603 103
516 20250314 111200 180021976 1604 1605 1605 1604 5561
517 20250314 111100 171101279 1608 1608 1608 1608 20
518 20250314 111000 171069119 1608 1609 1609 1608 533
519 20250314 110900 170211682 1609 1609 1609 1609 2
520 20250314 110800 170208464 1608 1608 1608 1608 100
521 20250314 110700 170047664 1615 1612 1615 1612 261
522 20250314 110600 169626659 1607 1602 1607 1602 652
523 20250314 110500 168580085 1604 1604 1604 1604 0
524 20250314 110400 168580085 1604 1604 1604 1604 0
525 20250314 110300 168580085 1604 1598 1604 1598 750
526 20250314 110200 167379031 1604 1604 1604 1604 157
527 20250314 110100 167127203 1618 1618 1618 1618 0
528 20250314 110000 167127203 1618 1618 1618 1618 0
529 20250314 105900 167127203 1618 1617 1618 1617 30
530 20250314 105800 167078674 1588 1620 1620 1588 510
531 20250314 105700 166253415 1619 1617 1619 1617 1408
532 20250314 105600 163974003 1619 1576 1620 1576 141
533 20250314 105500 163747786 1621 1586 1625 1586 264
534 20250314 105400 163328565 1586 1579 1594 1579 401
535 20250314 105300 162692479 1579 1578 1579 1578 3233
536 20250314 105200 157587597 1578 1568 1579 1563 7055
537 20250314 105100 146552574 1563 1629 1629 1563 1768
538 20250314 105000 143720105 1630 1629 1632 1602 1422
539 20250314 104900 141402249 1630 1587 1630 1587 5351
540 20250314 104800 132869891 1580 1579 1580 1579 400
541 20250314 104700 132237930 1580 1572 1580 1572 1468
542 20250314 104600 129923695 1572 1572 1572 1572 1300
543 20250314 104500 127880095 1572 1570 1572 1570 5000
544 20250314 104400 120020494 1572 1558 1572 1557 1845
545 20250314 104300 117134063 1558 1558 1558 1558 7
546 20250314 104200 117123157 1558 1558 1558 1558 289
547 20250314 104100 116672895 1558 1558 1558 1558 0
548 20250314 104000 116672895 1558 1558 1558 1558 30
549 20250314 103900 116626155 1558 1559 1559 1558 259
550 20250314 103800 116222383 1558 1558 1558 1558 0
551 20250314 103700 116222383 1558 1558 1558 1558 0
552 20250314 103600 116222383 1558 1559 1559 1558 163
553 20250314 103500 115968316 1559 1559 1559 1559 1
554 20250314 103400 115966757 1557 1557 1557 1557 0
555 20250314 103300 115966757 1557 1557 1557 1557 0
556 20250314 103200 115966757 1557 1558 1558 1557 4227
557 20250314 103100 109385317 1558 1558 1558 1558 298
558 20250314 103000 108921033 1559 1559 1559 1559 3
559 20250314 102900 108916356 1558 1558 1558 1558 899
560 20250314 102800 107515714 1558 1563 1563 1558 10050
561 20250314 102700 91847270 1562 1562 1562 1562 0
562 20250314 102600 91847270 1562 1562 1562 1562 3740
563 20250314 102500 86005390 1562 1562 1562 1562 52
564 20250314 102400 85924166 1562 1562 1562 1562 1221
565 20250314 102300 84016964 1563 1566 1566 1563 6684
566 20250314 102200 73567619 1565 1565 1565 1565 1
567 20250314 102100 73566054 1572 1568 1572 1568 200
568 20250314 102000 73252010 1572 1572 1572 1572 0
569 20250314 101900 73252010 1572 1572 1572 1572 1
570 20250314 101800 73250438 1563 1563 1563 1563 0
571 20250314 101700 73250438 1563 1563 1563 1563 100
572 20250314 101600 73094138 1563 1563 1563 1563 1
573 20250314 101500 73092575 1561 1561 1561 1561 0
574 20250314 101400 73092575 1561 1561 1561 1561 0
575 20250314 101300 73092575 1561 1561 1561 1561 0
576 20250314 101200 73092575 1561 1561 1561 1561 0
577 20250314 101100 73092575 1561 1561 1561 1561 0
578 20250314 101000 73092575 1561 1561 1561 1561 0
579 20250314 100900 73092575 1561 1561 1561 1561 26
580 20250314 100800 73051989 1560 1560 1560 1560 0
581 20250314 100700 73051989 1560 1560 1560 1560 0
582 20250314 100600 73051989 1560 1564 1564 1560 964
583 20250314 100500 71548049 1560 1560 1560 1560 0
584 20250314 100400 71548049 1560 1560 1560 1560 0
585 20250314 100300 71548049 1560 1570 1570 1560 101
586 20250314 100200 71390392 1571 1571 1571 1571 1001
587 20250314 100100 69817821 1572 1572 1572 1572 5
588 20250314 100000 69809961 1572 1572 1572 1572 0
589 20250314 095900 69809961 1572 1572 1572 1572 322
590 20250314 095800 69303777 1561 1561 1561 1561 0
591 20250314 095700 69303777 1561 1572 1572 1561 2
592 20250314 095600 69300644 1560 1560 1560 1560 0
593 20250314 095500 69300644 1560 1561 1561 1560 502
594 20250314 095400 68517523 1560 1564 1564 1560 645
595 20250314 095300 67509932 1563 1563 1563 1563 841
596 20250314 095200 66195449 1571 1571 1571 1571 877
597 20250314 095100 64817682 1571 1571 1571 1570 1128
598 20250314 095000 63045914 1561 1565 1565 1561 919
599 20250314 094900 61608730 1576 1570 1576 1570 105
600 20250314 094800 61443526 1570 1566 1570 1564 1778
601 20250314 094700 58659689 1571 1571 1571 1571 2
602 20250314 094600 58656547 1571 1571 1571 1571 1
603 20250314 094500 58654976 1577 1576 1577 1576 107
604 20250314 094400 58486257 1577 1577 1577 1577 0
605 20250314 094300 58486257 1577 1577 1577 1577 50
606 20250314 094200 58407407 1579 1578 1579 1578 300
607 20250314 094100 57933920 1578 1578 1578 1578 1
608 20250314 094000 57932342 1564 1565 1565 1564 100
609 20250314 093900 57775928 1563 1563 1563 1563 80
610 20250314 093800 57650888 1582 1582 1582 1582 20
611 20250314 093700 57619248 1585 1560 1585 1560 2100
612 20250314 093600 54308401 1564 1564 1564 1560 474
613 20250314 093500 53568793 1560 1560 1560 1560 2
614 20250314 093400 53565673 1560 1560 1560 1560 2
615 20250314 093300 53562553 1560 1560 1560 1560 1
616 20250314 093200 53560993 1557 1557 1557 1557 0
617 20250314 093100 53560993 1557 1558 1558 1557 103
618 20250314 093000 53400610 1557 1559 1559 1557 928
619 20250314 092900 51955297 1558 1558 1558 1558 1
620 20250314 092800 51953739 1557 1559 1559 1557 274
621 20250314 092700 51527013 1558 1558 1558 1558 0
622 20250314 092600 51527013 1558 1558 1558 1558 4
623 20250314 092500 51520781 1557 1557 1557 1557 568
624 20250314 092400 50636405 1557 1558 1558 1557 801
625 20250314 092300 49389198 1557 1557 1557 1557 0
626 20250314 092200 49389198 1557 1561 1561 1557 3370
627 20250314 092100 44132449 1560 1562 1566 1560 555
628 20250314 092000 43265627 1563 1567 1567 1563 1778
629 20250314 091900 40483749 1566 1566 1566 1566 500
630 20250314 091800 39700749 1565 1566 1566 1565 65
631 20250314 091700 39598974 1565 1566 1566 1565 100
632 20250314 091600 39442400 1587 1587 1587 1587 400
633 20250314 091500 38807600 1588 1588 1588 1588 205
634 20250314 091400 38482060 1589 1577 1589 1577 1600
635 20250314 091300 35947431 1577 1577 1577 1577 2164
636 20250314 091200 32534803 1577 1577 1577 1577 0
637 20250314 091100 32534803 1577 1572 1577 1572 2236
638 20250314 091000 29011429 1555 1556 1556 1555 943
639 20250314 090900 27544237 1556 1556 1556 1556 205
640 20250314 090800 27225257 1554 1554 1554 1554 0
641 20250314 090700 27225257 1554 1554 1554 1553 2150
642 20250314 090600 23884276 1553 1554 1554 1553 214
643 20250314 090500 23551872 1553 1553 1553 1553 1152
644 20250314 090400 21762816 1552 1552 1552 1552 0
645 20250314 090300 21762816 1552 1552 1552 1551 1162
646 20250314 090200 19960152 1553 1556 1556 1551 2881
647 20250314 090100 15483569 1556 1578 1578 1555 3732
648 20250314 090000 9663190 1579 1560 1579 1560 6182