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

668
091590/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200600,27962385,3890,3890,3890,3890,676
20250314,200500,27962385,3890,3890,3890,3890,0
20250314,200400,27962385,3890,3890,3890,3890,0
20250314,200300,27962385,3890,3890,3890,3890,0
20250314,200200,27962385,3890,3890,3890,3890,0
20250314,200100,27962385,3890,3890,3890,3890,0
20250314,200000,27962385,3890,3890,3890,3890,0
20250314,195900,27962385,3890,3890,3890,3890,0
20250314,195800,27962385,3890,3890,3890,3890,0
20250314,195700,27962385,3890,3890,3890,3890,0
20250314,195600,27962385,3890,3890,3890,3890,0
20250314,195500,27962385,3890,3890,3890,3890,0
20250314,195400,27962385,3890,3890,3890,3890,0
20250314,195300,27962385,3890,3890,3890,3890,0
20250314,195200,27962385,3890,3890,3890,3890,0
20250314,195100,27962385,3890,3890,3890,3890,0
20250314,195000,27962385,3890,3890,3890,3890,0
20250314,194900,27962385,3890,3890,3890,3890,0
20250314,194800,27962385,3890,3890,3890,3890,0
20250314,194700,27962385,3890,3890,3890,3890,0
20250314,194600,27962385,3890,3890,3890,3890,0
20250314,194500,27962385,3890,3890,3890,3890,0
20250314,194400,27962385,3890,3890,3890,3890,0
20250314,194300,27962385,3890,3890,3890,3890,0
20250314,194200,27962385,3890,3890,3890,3890,0
20250314,194100,27962385,3890,3890,3890,3890,0
20250314,194000,27962385,3890,3890,3890,3890,0
20250314,193900,27962385,3890,3890,3890,3890,0
20250314,193800,27962385,3890,3890,3890,3890,0
20250314,193700,27962385,3890,3890,3890,3890,0
20250314,193600,27962385,3890,3890,3890,3890,676
20250314,193500,27962385,3890,3890,3890,3890,0
20250314,193400,27962385,3890,3890,3890,3890,0
20250314,193300,27962385,3890,3890,3890,3890,0
20250314,193200,27962385,3890,3890,3890,3890,0
20250314,193100,27962385,3890,3890,3890,3890,0
20250314,193000,27962385,3890,3890,3890,3890,0
20250314,192900,27962385,3890,3890,3890,3890,0
20250314,192800,27962385,3890,3890,3890,3890,0
20250314,192700,27962385,3890,3890,3890,3890,0
20250314,192600,27962385,3890,3890,3890,3890,0
20250314,192500,27962385,3890,3890,3890,3890,0
20250314,192400,27962385,3890,3890,3890,3890,0
20250314,192300,27962385,3890,3890,3890,3890,0
20250314,192200,27962385,3890,3890,3890,3890,0
20250314,192100,27962385,3890,3890,3890,3890,0
20250314,192000,27962385,3890,3890,3890,3890,0
20250314,191900,27962385,3890,3890,3890,3890,0
20250314,191800,27962385,3890,3890,3890,3890,0
20250314,191700,27962385,3890,3890,3890,3890,0
20250314,191600,27962385,3890,3890,3890,3890,0
20250314,191500,27962385,3890,3890,3890,3890,0
20250314,191400,27962385,3890,3890,3890,3890,0
20250314,191300,27962385,3890,3890,3890,3890,0
20250314,191200,27962385,3890,3890,3890,3890,0
20250314,191100,27962385,3890,3890,3890,3890,0
20250314,191000,27962385,3890,3890,3890,3890,0
20250314,190900,27962385,3890,3890,3890,3890,0
20250314,190800,27962385,3890,3890,3890,3890,0
20250314,190700,27962385,3890,3890,3890,3890,0
20250314,190600,27962385,3890,3890,3890,3890,676
20250314,190500,27962385,3890,3890,3890,3890,0
20250314,190400,27962385,3890,3890,3890,3890,0
20250314,190300,27962385,3890,3890,3890,3890,0
20250314,190200,27962385,3890,3890,3890,3890,0
20250314,190100,27962385,3890,3890,3890,3890,0
20250314,190000,27962385,3890,3890,3890,3890,0
20250314,185900,27962385,3890,3890,3890,3890,0
20250314,185800,27962385,3890,3890,3890,3890,0
20250314,185700,27962385,3890,3890,3890,3890,0
20250314,185600,27962385,3890,3890,3890,3890,0
20250314,185500,27962385,3890,3890,3890,3890,0
20250314,185400,27962385,3890,3890,3890,3890,0
20250314,185300,27962385,3890,3890,3890,3890,0
20250314,185200,27962385,3890,3890,3890,3890,0
20250314,185100,27962385,3890,3890,3890,3890,0
20250314,185000,27962385,3890,3890,3890,3890,0
20250314,184900,27962385,3890,3890,3890,3890,0
20250314,184800,27962385,3890,3890,3890,3890,0
20250314,184700,27962385,3890,3890,3890,3890,0
20250314,184600,27962385,3890,3890,3890,3890,0
20250314,184500,27962385,3890,3890,3890,3890,0
20250314,184400,27962385,3890,3890,3890,3890,0
20250314,184300,27962385,3890,3890,3890,3890,0
20250314,184200,27962385,3890,3890,3890,3890,0
20250314,184100,27962385,3890,3890,3890,3890,0
20250314,184000,27962385,3890,3890,3890,3890,0
20250314,183900,27962385,3890,3890,3890,3890,0
20250314,183800,27962385,3890,3890,3890,3890,0
20250314,183700,27962385,3890,3890,3890,3890,0
20250314,183600,27962385,3890,3890,3890,3890,676
20250314,183500,27962385,3890,3890,3890,3890,0
20250314,183400,27962385,3890,3890,3890,3890,0
20250314,183300,27962385,3890,3890,3890,3890,0
20250314,183200,27962385,3890,3890,3890,3890,0
20250314,183100,27962385,3890,3890,3890,3890,0
20250314,183000,27962385,3890,3890,3890,3890,0
20250314,182900,27962385,3890,3890,3890,3890,0
20250314,182800,27962385,3890,3890,3890,3890,0
20250314,182700,27962385,3890,3890,3890,3890,0
20250314,182600,27962385,3890,3890,3890,3890,0
20250314,182500,27962385,3890,3890,3890,3890,0
20250314,182400,27962385,3890,3890,3890,3890,0
20250314,182300,27962385,3890,3890,3890,3890,0
20250314,182200,27962385,3890,3890,3890,3890,0
20250314,182100,27962385,3890,3890,3890,3890,0
20250314,182000,27962385,3890,3890,3890,3890,0
20250314,181900,27962385,3890,3890,3890,3890,0
20250314,181800,27962385,3890,3890,3890,3890,0
20250314,181700,27962385,3890,3890,3890,3890,0
20250314,181600,27962385,3890,3890,3890,3890,0
20250314,181500,27962385,3890,3890,3890,3890,0
20250314,181400,27962385,3890,3890,3890,3890,0
20250314,181300,27962385,3890,3890,3890,3890,0
20250314,181200,27962385,3890,3890,3890,3890,0
20250314,181100,27962385,3890,3890,3890,3890,0
20250314,181000,27962385,3890,3890,3890,3890,0
20250314,180900,27962385,3890,3890,3890,3890,0
20250314,180800,27962385,3890,3890,3890,3890,0
20250314,180700,27962385,3890,3890,3890,3890,0
20250314,180600,27962385,3890,3890,3890,3890,676
20250314,180500,27962385,3890,3890,3890,3890,0
20250314,180400,27962385,3890,3890,3890,3890,0
20250314,180300,27962385,3890,3890,3890,3890,0
20250314,180200,27962385,3890,3890,3890,3890,0
20250314,180100,27962385,3890,3890,3890,3890,0
20250314,180000,27962385,3890,3890,3890,3890,0
20250314,175900,27962385,3890,3890,3890,3890,0
20250314,175800,27962385,3890,3890,3890,3890,0
20250314,175700,27962385,3890,3890,3890,3890,0
20250314,175600,27962385,3890,3890,3890,3890,0
20250314,175500,27962385,3890,3890,3890,3890,0
20250314,175400,27962385,3890,3890,3890,3890,0
20250314,175300,27962385,3890,3890,3890,3890,0
20250314,175200,27962385,3890,3890,3890,3890,0
20250314,175100,27962385,3890,3890,3890,3890,0
20250314,175000,27962385,3890,3890,3890,3890,0
20250314,174900,27962385,3890,3890,3890,3890,0
20250314,174800,27962385,3890,3890,3890,3890,0
20250314,174700,27962385,3890,3890,3890,3890,0
20250314,174600,27962385,3890,3890,3890,3890,0
20250314,174500,27962385,3890,3890,3890,3890,0
20250314,174400,27962385,3890,3890,3890,3890,0
20250314,174300,27962385,3890,3890,3890,3890,0
20250314,174200,27962385,3890,3890,3890,3890,0
20250314,174100,27962385,3890,3890,3890,3890,0
20250314,174000,27962385,3890,3890,3890,3890,0
20250314,173900,27962385,3890,3890,3890,3890,0
20250314,173800,27962385,3890,3890,3890,3890,0
20250314,173700,27962385,3890,3890,3890,3890,0
20250314,173600,27962385,3890,3890,3890,3890,676
20250314,173500,27962385,3890,3890,3890,3890,0
20250314,173400,27962385,3890,3890,3890,3890,0
20250314,173300,27962385,3890,3890,3890,3890,0
20250314,173200,27962385,3890,3890,3890,3890,0
20250314,173100,27962385,3890,3890,3890,3890,0
20250314,173000,27962385,3890,3890,3890,3890,0
20250314,172900,27962385,3890,3890,3890,3890,0
20250314,172800,27962385,3890,3890,3890,3890,0
20250314,172700,27962385,3890,3890,3890,3890,0
20250314,172600,27962385,3890,3890,3890,3890,0
20250314,172500,27962385,3890,3890,3890,3890,0
20250314,172400,27962385,3890,3890,3890,3890,0
20250314,172300,27962385,3890,3890,3890,3890,0
20250314,172200,27962385,3890,3890,3890,3890,0
20250314,172100,27962385,3890,3890,3890,3890,0
20250314,172000,27962385,3890,3890,3890,3890,0
20250314,171900,27962385,3890,3890,3890,3890,0
20250314,171800,27962385,3890,3890,3890,3890,0
20250314,171700,27962385,3890,3890,3890,3890,0
20250314,171600,27962385,3890,3890,3890,3890,0
20250314,171500,27962385,3890,3890,3890,3890,0
20250314,171400,27962385,3890,3890,3890,3890,0
20250314,171300,27962385,3890,3890,3890,3890,0
20250314,171200,27962385,3890,3890,3890,3890,0
20250314,171100,27962385,3890,3890,3890,3890,0
20250314,171000,27962385,3890,3890,3890,3890,0
20250314,170900,27962385,3890,3890,3890,3890,0
20250314,170800,27962385,3890,3890,3890,3890,0
20250314,170700,27962385,3890,3890,3890,3890,0
20250314,170600,27962385,3890,3890,3890,3890,676
20250314,170500,27962385,3890,3890,3890,3890,0
20250314,170400,27962385,3890,3890,3890,3890,0
20250314,170300,27962385,3890,3890,3890,3890,0
20250314,170200,27962385,3890,3890,3890,3890,0
20250314,170100,27962385,3890,3890,3890,3890,0
20250314,170000,27962385,3890,3890,3890,3890,0
20250314,165900,27962385,3890,3890,3890,3890,0
20250314,165800,27962385,3890,3890,3890,3890,0
20250314,165700,27962385,3890,3890,3890,3890,0
20250314,165600,27962385,3890,3890,3890,3890,0
20250314,165500,27962385,3890,3890,3890,3890,0
20250314,165400,27962385,3890,3890,3890,3890,0
20250314,165300,27962385,3890,3890,3890,3890,0
20250314,165200,27962385,3890,3890,3890,3890,0
20250314,165100,27962385,3890,3890,3890,3890,0
20250314,165000,27962385,3890,3890,3890,3890,0
20250314,164900,27962385,3890,3890,3890,3890,0
20250314,164800,27962385,3890,3890,3890,3890,0
20250314,164700,27962385,3890,3890,3890,3890,0
20250314,164600,27962385,3890,3890,3890,3890,0
20250314,164500,27962385,3890,3890,3890,3890,0
20250314,164400,27962385,3890,3890,3890,3890,0
20250314,164300,27962385,3890,3890,3890,3890,0
20250314,164200,27962385,3890,3890,3890,3890,0
20250314,164100,27962385,3890,3890,3890,3890,0
20250314,164000,27962385,3890,3890,3890,3890,0
20250314,163900,27962385,3890,3890,3890,3890,0
20250314,163800,27962385,3890,3890,3890,3890,0
20250314,163700,27962385,3890,3890,3890,3890,0
20250314,163600,27962385,3890,3890,3890,3890,676
20250314,163500,27962385,3890,3890,3890,3890,0
20250314,163400,27962385,3890,3890,3890,3890,0
20250314,163300,27962385,3890,3890,3890,3890,0
20250314,163200,27962385,3890,3890,3890,3890,0
20250314,163100,27962385,3890,3890,3890,3890,0
20250314,163000,27962385,3890,3890,3890,3890,0
20250314,162900,27962385,3890,3890,3890,3890,0
20250314,162800,27962385,3890,3890,3890,3890,0
20250314,162700,27962385,3890,3890,3890,3890,0
20250314,162600,27962385,3890,3890,3890,3890,0
20250314,162500,27962385,3890,3890,3890,3890,0
20250314,162400,27962385,3890,3890,3890,3890,0
20250314,162300,27962385,3890,3890,3890,3890,0
20250314,162200,27962385,3890,3890,3890,3890,0
20250314,162100,27962385,3890,3890,3890,3890,0
20250314,162000,27962385,3890,3890,3890,3890,0
20250314,161900,27962385,3890,3890,3890,3890,0
20250314,161800,27962385,3890,3890,3890,3890,0
20250314,161700,27962385,3890,3890,3890,3890,0
20250314,161600,27962385,3890,3890,3890,3890,0
20250314,161500,27962385,3890,3890,3890,3890,0
20250314,161400,27962385,3890,3890,3890,3890,0
20250314,161300,27962385,3890,3890,3890,3890,0
20250314,161200,27962385,3890,3890,3890,3890,0
20250314,161100,27962385,3890,3890,3890,3890,0
20250314,161000,27962385,3890,3890,3890,3890,0
20250314,160900,27962385,3890,3890,3890,3890,0
20250314,160800,27962385,3890,3890,3890,3890,0
20250314,160700,27962385,3890,3890,3890,3890,0
20250314,160600,27962385,3890,3890,3890,3890,676
20250314,160500,27962385,3890,3890,3890,3890,0
20250314,160400,27962385,3890,3890,3890,3890,0
20250314,160300,27962385,3890,3890,3890,3890,0
20250314,160200,27962385,3890,3890,3890,3890,0
20250314,160100,27962385,3890,3890,3890,3890,0
20250314,160000,27962385,3890,3890,3890,3890,0
20250314,155900,27962385,3890,3890,3890,3890,0
20250314,155800,27962385,3890,3890,3890,3890,0
20250314,155700,27962385,3890,3890,3890,3890,0
20250314,155600,27962385,3890,3890,3890,3890,0
20250314,155500,27962385,3890,3890,3890,3890,0
20250314,155400,27962385,3890,3890,3890,3890,0
20250314,155300,27962385,3890,3890,3890,3890,0
20250314,155200,27962385,3890,3890,3890,3890,0
20250314,155100,27962385,3890,3890,3890,3890,0
20250314,155000,27962385,3890,3890,3890,3890,0
20250314,154900,27962385,3890,3890,3890,3890,0
20250314,154800,27962385,3890,3890,3890,3890,0
20250314,154700,27962385,3890,3890,3890,3890,0
20250314,154600,27962385,3890,3890,3890,3890,0
20250314,154500,27962385,3890,3890,3890,3890,0
20250314,154400,27962385,3890,3890,3890,3890,0
20250314,154300,27962385,3890,3890,3890,3890,0
20250314,154200,27962385,3890,3890,3890,3890,0
20250314,154100,27962385,3890,3890,3890,3890,0
20250314,154000,27962385,3890,3890,3890,3890,0
20250314,153900,27962385,3890,3890,3890,3890,0
20250314,153800,27962385,3890,3890,3890,3890,0
20250314,153700,27962385,3890,3890,3890,3890,0
20250314,153600,27962385,3890,3890,3890,3890,676
20250314,153500,27962385,3890,3890,3890,3890,0
20250314,153400,27962385,3890,3890,3890,3890,0
20250314,153300,27962385,3890,3890,3890,3890,0
20250314,153200,27962385,3890,3890,3890,3890,0
20250314,153100,27962385,3890,3890,3890,3890,0
20250314,153000,27962385,3890,3890,3890,3890,676
20250314,152900,25332745,3870,3870,3870,3870,0
20250314,152800,25332745,3870,3870,3870,3870,0
20250314,152700,25332745,3870,3870,3870,3870,0
20250314,152600,25332745,3870,3870,3870,3870,0
20250314,152500,25332745,3870,3870,3870,3870,0
20250314,152400,25332745,3870,3870,3870,3870,0
20250314,152300,25332745,3870,3870,3870,3870,0
20250314,152200,25332745,3870,3870,3870,3870,0
20250314,152100,25332745,3870,3870,3870,3870,0
20250314,152000,25332745,3870,3870,3870,3870,0
20250314,151900,25332745,3870,3870,3870,3870,0
20250314,151800,25332745,3870,3870,3870,3870,0
20250314,151700,25332745,3870,3870,3870,3870,0
20250314,151600,25332745,3870,3870,3870,3870,0
20250314,151500,25332745,3870,3870,3870,3870,2
20250314,151400,25325005,3870,3870,3870,3870,0
20250314,151300,25325005,3870,3870,3870,3870,0
20250314,151200,25325005,3870,3870,3870,3870,10
20250314,151100,25286305,3870,3870,3870,3870,2
20250314,151000,25278565,3870,3870,3870,3870,96
20250314,150900,24907045,3870,3870,3870,3870,0
20250314,150800,24907045,3870,3845,3870,3845,880
20250314,150700,21513405,3845,3840,3845,3840,80
20250314,150600,21206195,3840,3840,3840,3840,10
20250314,150500,21167795,3840,3840,3840,3840,0
20250314,150400,21167795,3840,3840,3840,3840,0
20250314,150300,21167795,3840,3840,3840,3840,0
20250314,150200,21167795,3840,3840,3840,3840,2
20250314,150100,21160115,3840,3840,3840,3840,0
20250314,150000,21160115,3840,3840,3840,3840,0
20250314,145900,21160115,3840,3840,3840,3840,0
20250314,145800,21160115,3840,3840,3840,3840,0
20250314,145700,21160115,3840,3840,3840,3840,0
20250314,145600,21160115,3840,3840,3840,3840,0
20250314,145500,21160115,3840,3840,3840,3840,7
20250314,145400,21133235,3840,3840,3840,3840,2
20250314,145300,21125555,3830,3840,3840,3830,244
20250314,145200,20190915,3830,3830,3830,3830,105
20250314,145100,19788765,3830,3830,3830,3830,162
20250314,145000,19168305,3830,3830,3830,3830,0
20250314,144900,19168305,3830,3825,3830,3800,259
20250314,144800,18182615,3800,3815,3815,3800,208
20250314,144700,17391135,3830,3830,3830,3830,2
20250314,144600,17383475,3830,3830,3830,3830,0
20250314,144500,17383475,3830,3830,3830,3830,0
20250314,144400,17383475,3830,3830,3830,3830,0
20250314,144300,17383475,3830,3825,3830,3825,100
20250314,144200,17000970,3825,3825,3825,3820,243
20250314,144100,16071545,3825,3805,3825,3800,1094
20250314,144000,11912520,3800,3820,3820,3800,247
20250314,143900,10972765,3830,3830,3830,3830,0
20250314,143800,10972765,3830,3830,3830,3830,0
20250314,143700,10972765,3830,3830,3830,3830,0
20250314,143600,10972765,3830,3830,3830,3830,0
20250314,143500,10972765,3830,3830,3830,3830,0
20250314,143400,10972765,3830,3830,3830,3830,0
20250314,143300,10972765,3830,3830,3830,3830,0
20250314,143200,10972765,3830,3830,3830,3830,0
20250314,143100,10972765,3830,3830,3830,3830,0
20250314,143000,10972765,3830,3830,3830,3830,0
20250314,142900,10972765,3830,3830,3830,3830,0
20250314,142800,10972765,3830,3830,3830,3830,0
20250314,142700,10972765,3830,3830,3830,3830,0
20250314,142600,10972765,3830,3830,3830,3830,0
20250314,142500,10972765,3830,3830,3830,3830,0
20250314,142400,10972765,3830,3830,3830,3830,0
20250314,142300,10972765,3830,3830,3830,3830,0
20250314,142200,10972765,3830,3830,3830,3830,0
20250314,142100,10972765,3830,3830,3830,3830,0
20250314,142000,10972765,3830,3830,3830,3830,0
20250314,141900,10972765,3830,3830,3830,3830,0
20250314,141800,10972765,3830,3830,3830,3830,0
20250314,141700,10972765,3830,3830,3830,3830,2
20250314,141600,10965105,3825,3825,3825,3825,50
20250314,141500,10773855,3830,3830,3830,3830,20
20250314,141400,10697255,3830,3825,3830,3825,8
20250314,141300,10666640,3830,3830,3830,3830,5
20250314,141200,10647490,3830,3830,3830,3830,0
20250314,141100,10647490,3830,3830,3830,3830,90
20250314,141000,10302790,3830,3810,3830,3810,19
20250314,140900,10230380,3810,3810,3810,3810,0
20250314,140800,10230380,3810,3810,3810,3810,1
20250314,140700,10226570,3830,3830,3830,3830,0
20250314,140600,10226570,3830,3830,3830,3830,10
20250314,140500,10188270,3830,3830,3830,3830,80
20250314,140400,9881870,3830,3830,3830,3830,0
20250314,140300,9881870,3830,3830,3830,3830,0
20250314,140200,9881870,3830,3830,3830,3830,5
20250314,140100,9862720,3830,3830,3830,3830,5
20250314,140000,9843570,3830,3830,3830,3830,0
20250314,135900,9843570,3830,3830,3830,3830,0
20250314,135800,9843570,3830,3830,3830,3830,0
20250314,135700,9843570,3830,3830,3830,3830,0
20250314,135600,9843570,3830,3830,3830,3830,0
20250314,135500,9843570,3830,3830,3830,3830,0
20250314,135400,9843570,3830,3830,3830,3830,0
20250314,135300,9843570,3830,3830,3830,3830,0
20250314,135200,9843570,3830,3830,3830,3830,0
20250314,135100,9843570,3830,3830,3830,3830,0
20250314,135000,9843570,3830,3830,3830,3830,0
20250314,134900,9843570,3830,3830,3830,3830,0
20250314,134800,9843570,3830,3830,3830,3830,0
20250314,134700,9843570,3830,3830,3830,3830,0
20250314,134600,9843570,3830,3830,3830,3830,0
20250314,134500,9843570,3830,3830,3830,3830,0
20250314,134400,9843570,3830,3830,3830,3830,0
20250314,134300,9843570,3830,3830,3830,3830,0
20250314,134200,9843570,3830,3830,3830,3830,0
20250314,134100,9843570,3830,3830,3830,3830,0
20250314,134000,9843570,3830,3830,3830,3830,0
20250314,133900,9843570,3830,3830,3830,3830,0
20250314,133800,9843570,3830,3830,3830,3830,0
20250314,133700,9843570,3830,3830,3830,3830,0
20250314,133600,9843570,3830,3830,3830,3830,0
20250314,133500,9843570,3830,3830,3830,3830,0
20250314,133400,9843570,3830,3830,3830,3830,0
20250314,133300,9843570,3830,3830,3830,3830,1
20250314,133200,9839740,3830,3830,3830,3830,0
20250314,133100,9839740,3830,3830,3830,3830,0
20250314,133000,9839740,3830,3830,3830,3830,0
20250314,132900,9839740,3830,3830,3830,3830,0
20250314,132800,9839740,3830,3830,3830,3830,0
20250314,132700,9839740,3830,3830,3830,3830,0
20250314,132600,9839740,3830,3830,3830,3830,0
20250314,132500,9839740,3830,3830,3830,3830,0
20250314,132400,9839740,3830,3830,3830,3830,0
20250314,132300,9839740,3830,3830,3830,3830,0
20250314,132200,9839740,3830,3830,3830,3830,0
20250314,132100,9839740,3830,3830,3830,3830,0
20250314,132000,9839740,3830,3830,3830,3830,0
20250314,131900,9839740,3830,3830,3830,3830,0
20250314,131800,9839740,3830,3830,3830,3830,0
20250314,131700,9839740,3830,3830,3830,3830,0
20250314,131600,9839740,3830,3830,3830,3830,0
20250314,131500,9839740,3830,3830,3830,3830,0
20250314,131400,9839740,3830,3830,3830,3830,92
20250314,131300,9487380,3850,3830,3850,3800,479
20250314,131200,7665055,3850,3850,3850,3850,1
20250314,131100,7661205,3840,3840,3840,3840,5
20250314,131000,7642005,3850,3850,3850,3850,0
20250314,130900,7642005,3850,3850,3850,3850,0
20250314,130800,7642005,3850,3850,3850,3850,0
20250314,130700,7642005,3850,3850,3850,3850,0
20250314,130600,7642005,3850,3850,3850,3850,0
20250314,130500,7642005,3850,3850,3850,3850,0
20250314,130400,7642005,3850,3850,3850,3850,0
20250314,130300,7642005,3850,3850,3850,3850,0
20250314,130200,7642005,3850,3850,3850,3850,0
20250314,130100,7642005,3850,3850,3850,3850,0
20250314,130000,7642005,3850,3850,3850,3850,0
20250314,125900,7642005,3850,3850,3850,3850,0
20250314,125800,7642005,3850,3850,3850,3850,0
20250314,125700,7642005,3850,3850,3850,3850,0
20250314,125600,7642005,3850,3850,3850,3850,0
20250314,125500,7642005,3850,3850,3850,3850,0
20250314,125400,7642005,3850,3850,3850,3850,0
20250314,125300,7642005,3850,3850,3850,3850,0
20250314,125200,7642005,3850,3850,3850,3850,0
20250314,125100,7642005,3850,3850,3850,3850,0
20250314,125000,7642005,3850,3850,3850,3850,0
20250314,124900,7642005,3850,3850,3850,3850,0
20250314,124800,7642005,3850,3850,3850,3850,0
20250314,124700,7642005,3850,3850,3850,3850,0
20250314,124600,7642005,3850,3850,3850,3850,0
20250314,124500,7642005,3850,3850,3850,3850,0
20250314,124400,7642005,3850,3850,3850,3850,0
20250314,124300,7642005,3850,3850,3850,3850,0
20250314,124200,7642005,3850,3850,3850,3850,0
20250314,124100,7642005,3850,3850,3850,3850,0
20250314,124000,7642005,3850,3850,3850,3850,0
20250314,123900,7642005,3850,3850,3850,3850,0
20250314,123800,7642005,3850,3850,3850,3850,0
20250314,123700,7642005,3850,3850,3850,3850,0
20250314,123600,7642005,3850,3850,3850,3850,0
20250314,123500,7642005,3850,3850,3850,3850,0
20250314,123400,7642005,3850,3850,3850,3850,0
20250314,123300,7642005,3850,3850,3850,3850,0
20250314,123200,7642005,3850,3850,3850,3850,0
20250314,123100,7642005,3850,3850,3850,3850,0
20250314,123000,7642005,3850,3850,3850,3850,0
20250314,122900,7642005,3850,3850,3850,3850,0
20250314,122800,7642005,3850,3850,3850,3850,0
20250314,122700,7642005,3850,3850,3850,3850,0
20250314,122600,7642005,3850,3850,3850,3850,0
20250314,122500,7642005,3850,3850,3850,3850,0
20250314,122400,7642005,3850,3850,3850,3850,0
20250314,122300,7642005,3850,3850,3850,3850,0
20250314,122200,7642005,3850,3850,3850,3850,0
20250314,122100,7642005,3850,3850,3850,3850,0
20250314,122000,7642005,3850,3850,3850,3850,0
20250314,121900,7642005,3850,3850,3850,3850,0
20250314,121800,7642005,3850,3850,3850,3850,0
20250314,121700,7642005,3850,3850,3850,3850,0
20250314,121600,7642005,3850,3850,3850,3850,0
20250314,121500,7642005,3850,3850,3850,3850,0
20250314,121400,7642005,3850,3850,3850,3850,0
20250314,121300,7642005,3850,3850,3850,3850,0
20250314,121200,7642005,3850,3850,3850,3850,0
20250314,121100,7642005,3850,3850,3850,3850,0
20250314,121000,7642005,3850,3850,3850,3850,0
20250314,120900,7642005,3850,3850,3850,3850,0
20250314,120800,7642005,3850,3850,3850,3850,0
20250314,120700,7642005,3850,3850,3850,3850,0
20250314,120600,7642005,3850,3850,3850,3850,0
20250314,120500,7642005,3850,3850,3850,3850,0
20250314,120400,7642005,3850,3850,3850,3850,0
20250314,120300,7642005,3850,3845,3850,3845,3
20250314,120200,7630465,3850,3850,3850,3850,0
20250314,120100,7630465,3850,3850,3850,3850,0
20250314,120000,7630465,3850,3850,3850,3850,0
20250314,115900,7630465,3850,3850,3850,3850,0
20250314,115800,7630465,3850,3850,3850,3850,0
20250314,115700,7630465,3850,3850,3850,3850,0
20250314,115600,7630465,3850,3850,3850,3850,0
20250314,115500,7630465,3850,3850,3850,3850,0
20250314,115400,7630465,3850,3850,3850,3850,0
20250314,115300,7630465,3850,3850,3850,3850,0
20250314,115200,7630465,3850,3850,3850,3850,0
20250314,115100,7630465,3850,3850,3850,3850,0
20250314,115000,7630465,3850,3850,3850,3850,0
20250314,114900,7630465,3850,3850,3850,3850,0
20250314,114800,7630465,3850,3850,3850,3850,0
20250314,114700,7630465,3850,3850,3850,3850,0
20250314,114600,7630465,3850,3845,3850,3845,9
20250314,114500,7595850,3845,3845,3845,3845,1
20250314,114400,7592005,3855,3855,3855,3855,0
20250314,114300,7592005,3855,3855,3855,3855,0
20250314,114200,7592005,3855,3855,3855,3855,0
20250314,114100,7592005,3855,3855,3855,3855,0
20250314,114000,7592005,3855,3855,3855,3855,0
20250314,113900,7592005,3855,3855,3855,3855,0
20250314,113800,7592005,3855,3855,3855,3855,0
20250314,113700,7592005,3855,3855,3855,3855,0
20250314,113600,7592005,3855,3855,3855,3855,0
20250314,113500,7592005,3855,3855,3855,3855,0
20250314,113400,7592005,3855,3855,3855,3855,0
20250314,113300,7592005,3855,3855,3855,3855,0
20250314,113200,7592005,3855,3855,3855,3855,0
20250314,113100,7592005,3855,3855,3855,3855,0
20250314,113000,7592005,3855,3855,3855,3855,0
20250314,112900,7592005,3855,3855,3855,3855,0
20250314,112800,7592005,3855,3855,3855,3855,0
20250314,112700,7592005,3855,3855,3855,3855,0
20250314,112600,7592005,3855,3855,3855,3855,0
20250314,112500,7592005,3855,3855,3855,3855,0
20250314,112400,7592005,3855,3855,3855,3855,0
20250314,112300,7592005,3855,3855,3855,3855,0
20250314,112200,7592005,3855,3855,3855,3855,0
20250314,112100,7592005,3855,3840,3855,3800,691
20250314,112000,4963865,3860,3860,3860,3860,0
20250314,111900,4963865,3860,3860,3860,3860,0
20250314,111800,4963865,3860,3860,3860,3860,1
20250314,111700,4960005,3840,3840,3840,3840,4
20250314,111600,4944645,3860,3860,3860,3860,0
20250314,111500,4944645,3860,3860,3860,3860,0
20250314,111400,4944645,3860,3860,3860,3860,0
20250314,111300,4944645,3860,3860,3860,3860,0
20250314,111200,4944645,3860,3860,3860,3860,0
20250314,111100,4944645,3860,3860,3860,3860,0
20250314,111000,4944645,3860,3860,3860,3860,0
20250314,110900,4944645,3860,3860,3860,3860,0
20250314,110800,4944645,3860,3860,3860,3860,0
20250314,110700,4944645,3860,3860,3860,3860,0
20250314,110600,4944645,3860,3860,3860,3860,0
20250314,110500,4944645,3860,3860,3860,3860,0
20250314,110400,4944645,3860,3860,3860,3860,0
20250314,110300,4944645,3860,3860,3860,3860,0
20250314,110200,4944645,3860,3860,3860,3860,0
20250314,110100,4944645,3860,3860,3860,3860,0
20250314,110000,4944645,3860,3860,3860,3860,0
20250314,105900,4944645,3860,3860,3860,3860,0
20250314,105800,4944645,3860,3860,3860,3860,0
20250314,105700,4944645,3860,3810,3860,3805,12
20250314,105600,4898860,3860,3860,3860,3860,0
20250314,105500,4898860,3860,3860,3860,3860,2
20250314,105400,4891140,3810,3810,3810,3810,600
20250314,105300,2605140,3860,3860,3860,3860,0
20250314,105200,2605140,3860,3860,3860,3860,0
20250314,105100,2605140,3860,3860,3860,3860,0
20250314,105000,2605140,3860,3860,3860,3860,0
20250314,104900,2605140,3860,3860,3860,3860,1
20250314,104800,2601280,3810,3810,3810,3810,0
20250314,104700,2601280,3810,3820,3820,3810,8
20250314,104600,2570750,3800,3840,3840,3800,290
20250314,104500,1465495,3860,3840,3860,3830,57
20250314,104400,1246850,3870,3870,3870,3870,0
20250314,104300,1246850,3870,3870,3870,3870,0
20250314,104200,1246850,3870,3870,3870,3870,0
20250314,104100,1246850,3870,3870,3870,3870,0
20250314,104000,1246850,3870,3870,3870,3870,0
20250314,103900,1246850,3870,3870,3870,3870,0
20250314,103800,1246850,3870,3870,3870,3870,0
20250314,103700,1246850,3870,3870,3870,3870,0
20250314,103600,1246850,3870,3870,3870,3870,0
20250314,103500,1246850,3870,3870,3870,3870,0
20250314,103400,1246850,3870,3870,3870,3870,0
20250314,103300,1246850,3870,3870,3870,3870,0
20250314,103200,1246850,3870,3870,3870,3870,0
20250314,103100,1246850,3870,3870,3870,3870,0
20250314,103000,1246850,3870,3870,3870,3870,0
20250314,102900,1246850,3870,3870,3870,3870,0
20250314,102800,1246850,3870,3870,3870,3870,0
20250314,102700,1246850,3870,3870,3870,3870,0
20250314,102600,1246850,3870,3870,3870,3870,0
20250314,102500,1246850,3870,3870,3870,3870,0
20250314,102400,1246850,3870,3870,3870,3870,0
20250314,102300,1246850,3870,3870,3870,3870,0
20250314,102200,1246850,3870,3870,3870,3870,0
20250314,102100,1246850,3870,3870,3870,3870,0
20250314,102000,1246850,3870,3870,3870,3870,0
20250314,101900,1246850,3870,3870,3870,3870,0
20250314,101800,1246850,3870,3870,3870,3870,0
20250314,101700,1246850,3870,3870,3870,3870,0
20250314,101600,1246850,3870,3870,3870,3870,0
20250314,101500,1246850,3870,3870,3870,3870,0
20250314,101400,1246850,3870,3865,3870,3865,6
20250314,101300,1223640,3840,3840,3840,3840,0
20250314,101200,1223640,3840,3840,3840,3840,0
20250314,101100,1223640,3840,3840,3840,3840,0
20250314,101000,1223640,3840,3840,3840,3840,0
20250314,100900,1223640,3840,3840,3840,3840,0
20250314,100800,1223640,3840,3840,3840,3840,0
20250314,100700,1223640,3840,3840,3840,3840,0
20250314,100600,1223640,3840,3850,3850,3840,8
20250314,100500,1192890,3890,3890,3890,3890,0
20250314,100400,1192890,3890,3890,3890,3890,0
20250314,100300,1192890,3890,3890,3890,3890,0
20250314,100200,1192890,3890,3890,3890,3890,0
20250314,100100,1192890,3890,3890,3890,3890,0
20250314,100000,1192890,3890,3890,3890,3890,0
20250314,095900,1192890,3890,3890,3890,3890,0
20250314,095800,1192890,3890,3890,3890,3890,0
20250314,095700,1192890,3890,3890,3890,3890,0
20250314,095600,1192890,3890,3890,3890,3890,0
20250314,095500,1192890,3890,3890,3890,3890,0
20250314,095400,1192890,3890,3890,3890,3890,0
20250314,095300,1192890,3890,3890,3890,3890,0
20250314,095200,1192890,3890,3890,3890,3890,0
20250314,095100,1192890,3890,3890,3890,3890,0
20250314,095000,1192890,3890,3890,3890,3890,0
20250314,094900,1192890,3890,3890,3890,3890,0
20250314,094800,1192890,3890,3890,3890,3890,0
20250314,094700,1192890,3890,3890,3890,3890,0
20250314,094600,1192890,3890,3890,3890,3890,0
20250314,094500,1192890,3890,3890,3890,3890,0
20250314,094400,1192890,3890,3890,3890,3890,0
20250314,094300,1192890,3890,3890,3890,3890,0
20250314,094200,1192890,3890,3890,3890,3890,0
20250314,094100,1192890,3890,3890,3890,3890,0
20250314,094000,1192890,3890,3890,3890,3890,0
20250314,093900,1192890,3890,3890,3890,3890,0
20250314,093800,1192890,3890,3890,3890,3890,0
20250314,093700,1192890,3890,3890,3890,3890,0
20250314,093600,1192890,3890,3890,3890,3890,0
20250314,093500,1192890,3890,3890,3890,3890,0
20250314,093400,1192890,3890,3890,3890,3890,0
20250314,093300,1192890,3890,3890,3890,3890,0
20250314,093200,1192890,3890,3890,3890,3890,0
20250314,093100,1192890,3890,3890,3890,3890,0
20250314,093000,1192890,3890,3890,3890,3890,0
20250314,092900,1192890,3890,3890,3890,3890,0
20250314,092800,1192890,3890,3890,3890,3890,0
20250314,092700,1192890,3890,3890,3890,3890,0
20250314,092600,1192890,3890,3890,3890,3890,0
20250314,092500,1192890,3890,3890,3890,3890,0
20250314,092400,1192890,3890,3890,3890,3890,0
20250314,092300,1192890,3890,3890,3890,3890,0
20250314,092200,1192890,3890,3890,3890,3890,0
20250314,092100,1192890,3890,3890,3890,3890,0
20250314,092000,1192890,3890,3890,3890,3890,0
20250314,091900,1192890,3890,3890,3890,3890,0
20250314,091800,1192890,3890,3885,3890,3885,2
20250314,091700,1185115,3830,3830,3830,3830,1
20250314,091600,1181285,3895,3895,3895,3895,0
20250314,091500,1181285,3895,3895,3895,3895,0
20250314,091400,1181285,3895,3895,3895,3895,0
20250314,091300,1181285,3895,3895,3895,3895,0
20250314,091200,1181285,3895,3895,3895,3895,0
20250314,091100,1181285,3895,3895,3895,3895,0
20250314,091000,1181285,3895,3895,3895,3895,0
20250314,090900,1181285,3895,3895,3895,3895,0
20250314,090800,1181285,3895,3895,3895,3895,0
20250314,090700,1181285,3895,3895,3895,3895,0
20250314,090600,1181285,3895,3895,3895,3895,0
20250314,090500,1181285,3895,3895,3895,3895,0
20250314,090400,1181285,3895,3895,3895,3895,0
20250314,090300,1181285,3895,3895,3895,3895,30
20250314,090200,1064435,3895,3890,3895,3890,4
20250314,090100,1048860,3895,3895,3895,3895,40
20250314,090000,893060,3895,3875,3895,3865,230
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200600 27962385 3890 3890 3890 3890 676
3 20250314 200500 27962385 3890 3890 3890 3890 0
4 20250314 200400 27962385 3890 3890 3890 3890 0
5 20250314 200300 27962385 3890 3890 3890 3890 0
6 20250314 200200 27962385 3890 3890 3890 3890 0
7 20250314 200100 27962385 3890 3890 3890 3890 0
8 20250314 200000 27962385 3890 3890 3890 3890 0
9 20250314 195900 27962385 3890 3890 3890 3890 0
10 20250314 195800 27962385 3890 3890 3890 3890 0
11 20250314 195700 27962385 3890 3890 3890 3890 0
12 20250314 195600 27962385 3890 3890 3890 3890 0
13 20250314 195500 27962385 3890 3890 3890 3890 0
14 20250314 195400 27962385 3890 3890 3890 3890 0
15 20250314 195300 27962385 3890 3890 3890 3890 0
16 20250314 195200 27962385 3890 3890 3890 3890 0
17 20250314 195100 27962385 3890 3890 3890 3890 0
18 20250314 195000 27962385 3890 3890 3890 3890 0
19 20250314 194900 27962385 3890 3890 3890 3890 0
20 20250314 194800 27962385 3890 3890 3890 3890 0
21 20250314 194700 27962385 3890 3890 3890 3890 0
22 20250314 194600 27962385 3890 3890 3890 3890 0
23 20250314 194500 27962385 3890 3890 3890 3890 0
24 20250314 194400 27962385 3890 3890 3890 3890 0
25 20250314 194300 27962385 3890 3890 3890 3890 0
26 20250314 194200 27962385 3890 3890 3890 3890 0
27 20250314 194100 27962385 3890 3890 3890 3890 0
28 20250314 194000 27962385 3890 3890 3890 3890 0
29 20250314 193900 27962385 3890 3890 3890 3890 0
30 20250314 193800 27962385 3890 3890 3890 3890 0
31 20250314 193700 27962385 3890 3890 3890 3890 0
32 20250314 193600 27962385 3890 3890 3890 3890 676
33 20250314 193500 27962385 3890 3890 3890 3890 0
34 20250314 193400 27962385 3890 3890 3890 3890 0
35 20250314 193300 27962385 3890 3890 3890 3890 0
36 20250314 193200 27962385 3890 3890 3890 3890 0
37 20250314 193100 27962385 3890 3890 3890 3890 0
38 20250314 193000 27962385 3890 3890 3890 3890 0
39 20250314 192900 27962385 3890 3890 3890 3890 0
40 20250314 192800 27962385 3890 3890 3890 3890 0
41 20250314 192700 27962385 3890 3890 3890 3890 0
42 20250314 192600 27962385 3890 3890 3890 3890 0
43 20250314 192500 27962385 3890 3890 3890 3890 0
44 20250314 192400 27962385 3890 3890 3890 3890 0
45 20250314 192300 27962385 3890 3890 3890 3890 0
46 20250314 192200 27962385 3890 3890 3890 3890 0
47 20250314 192100 27962385 3890 3890 3890 3890 0
48 20250314 192000 27962385 3890 3890 3890 3890 0
49 20250314 191900 27962385 3890 3890 3890 3890 0
50 20250314 191800 27962385 3890 3890 3890 3890 0
51 20250314 191700 27962385 3890 3890 3890 3890 0
52 20250314 191600 27962385 3890 3890 3890 3890 0
53 20250314 191500 27962385 3890 3890 3890 3890 0
54 20250314 191400 27962385 3890 3890 3890 3890 0
55 20250314 191300 27962385 3890 3890 3890 3890 0
56 20250314 191200 27962385 3890 3890 3890 3890 0
57 20250314 191100 27962385 3890 3890 3890 3890 0
58 20250314 191000 27962385 3890 3890 3890 3890 0
59 20250314 190900 27962385 3890 3890 3890 3890 0
60 20250314 190800 27962385 3890 3890 3890 3890 0
61 20250314 190700 27962385 3890 3890 3890 3890 0
62 20250314 190600 27962385 3890 3890 3890 3890 676
63 20250314 190500 27962385 3890 3890 3890 3890 0
64 20250314 190400 27962385 3890 3890 3890 3890 0
65 20250314 190300 27962385 3890 3890 3890 3890 0
66 20250314 190200 27962385 3890 3890 3890 3890 0
67 20250314 190100 27962385 3890 3890 3890 3890 0
68 20250314 190000 27962385 3890 3890 3890 3890 0
69 20250314 185900 27962385 3890 3890 3890 3890 0
70 20250314 185800 27962385 3890 3890 3890 3890 0
71 20250314 185700 27962385 3890 3890 3890 3890 0
72 20250314 185600 27962385 3890 3890 3890 3890 0
73 20250314 185500 27962385 3890 3890 3890 3890 0
74 20250314 185400 27962385 3890 3890 3890 3890 0
75 20250314 185300 27962385 3890 3890 3890 3890 0
76 20250314 185200 27962385 3890 3890 3890 3890 0
77 20250314 185100 27962385 3890 3890 3890 3890 0
78 20250314 185000 27962385 3890 3890 3890 3890 0
79 20250314 184900 27962385 3890 3890 3890 3890 0
80 20250314 184800 27962385 3890 3890 3890 3890 0
81 20250314 184700 27962385 3890 3890 3890 3890 0
82 20250314 184600 27962385 3890 3890 3890 3890 0
83 20250314 184500 27962385 3890 3890 3890 3890 0
84 20250314 184400 27962385 3890 3890 3890 3890 0
85 20250314 184300 27962385 3890 3890 3890 3890 0
86 20250314 184200 27962385 3890 3890 3890 3890 0
87 20250314 184100 27962385 3890 3890 3890 3890 0
88 20250314 184000 27962385 3890 3890 3890 3890 0
89 20250314 183900 27962385 3890 3890 3890 3890 0
90 20250314 183800 27962385 3890 3890 3890 3890 0
91 20250314 183700 27962385 3890 3890 3890 3890 0
92 20250314 183600 27962385 3890 3890 3890 3890 676
93 20250314 183500 27962385 3890 3890 3890 3890 0
94 20250314 183400 27962385 3890 3890 3890 3890 0
95 20250314 183300 27962385 3890 3890 3890 3890 0
96 20250314 183200 27962385 3890 3890 3890 3890 0
97 20250314 183100 27962385 3890 3890 3890 3890 0
98 20250314 183000 27962385 3890 3890 3890 3890 0
99 20250314 182900 27962385 3890 3890 3890 3890 0
100 20250314 182800 27962385 3890 3890 3890 3890 0
101 20250314 182700 27962385 3890 3890 3890 3890 0
102 20250314 182600 27962385 3890 3890 3890 3890 0
103 20250314 182500 27962385 3890 3890 3890 3890 0
104 20250314 182400 27962385 3890 3890 3890 3890 0
105 20250314 182300 27962385 3890 3890 3890 3890 0
106 20250314 182200 27962385 3890 3890 3890 3890 0
107 20250314 182100 27962385 3890 3890 3890 3890 0
108 20250314 182000 27962385 3890 3890 3890 3890 0
109 20250314 181900 27962385 3890 3890 3890 3890 0
110 20250314 181800 27962385 3890 3890 3890 3890 0
111 20250314 181700 27962385 3890 3890 3890 3890 0
112 20250314 181600 27962385 3890 3890 3890 3890 0
113 20250314 181500 27962385 3890 3890 3890 3890 0
114 20250314 181400 27962385 3890 3890 3890 3890 0
115 20250314 181300 27962385 3890 3890 3890 3890 0
116 20250314 181200 27962385 3890 3890 3890 3890 0
117 20250314 181100 27962385 3890 3890 3890 3890 0
118 20250314 181000 27962385 3890 3890 3890 3890 0
119 20250314 180900 27962385 3890 3890 3890 3890 0
120 20250314 180800 27962385 3890 3890 3890 3890 0
121 20250314 180700 27962385 3890 3890 3890 3890 0
122 20250314 180600 27962385 3890 3890 3890 3890 676
123 20250314 180500 27962385 3890 3890 3890 3890 0
124 20250314 180400 27962385 3890 3890 3890 3890 0
125 20250314 180300 27962385 3890 3890 3890 3890 0
126 20250314 180200 27962385 3890 3890 3890 3890 0
127 20250314 180100 27962385 3890 3890 3890 3890 0
128 20250314 180000 27962385 3890 3890 3890 3890 0
129 20250314 175900 27962385 3890 3890 3890 3890 0
130 20250314 175800 27962385 3890 3890 3890 3890 0
131 20250314 175700 27962385 3890 3890 3890 3890 0
132 20250314 175600 27962385 3890 3890 3890 3890 0
133 20250314 175500 27962385 3890 3890 3890 3890 0
134 20250314 175400 27962385 3890 3890 3890 3890 0
135 20250314 175300 27962385 3890 3890 3890 3890 0
136 20250314 175200 27962385 3890 3890 3890 3890 0
137 20250314 175100 27962385 3890 3890 3890 3890 0
138 20250314 175000 27962385 3890 3890 3890 3890 0
139 20250314 174900 27962385 3890 3890 3890 3890 0
140 20250314 174800 27962385 3890 3890 3890 3890 0
141 20250314 174700 27962385 3890 3890 3890 3890 0
142 20250314 174600 27962385 3890 3890 3890 3890 0
143 20250314 174500 27962385 3890 3890 3890 3890 0
144 20250314 174400 27962385 3890 3890 3890 3890 0
145 20250314 174300 27962385 3890 3890 3890 3890 0
146 20250314 174200 27962385 3890 3890 3890 3890 0
147 20250314 174100 27962385 3890 3890 3890 3890 0
148 20250314 174000 27962385 3890 3890 3890 3890 0
149 20250314 173900 27962385 3890 3890 3890 3890 0
150 20250314 173800 27962385 3890 3890 3890 3890 0
151 20250314 173700 27962385 3890 3890 3890 3890 0
152 20250314 173600 27962385 3890 3890 3890 3890 676
153 20250314 173500 27962385 3890 3890 3890 3890 0
154 20250314 173400 27962385 3890 3890 3890 3890 0
155 20250314 173300 27962385 3890 3890 3890 3890 0
156 20250314 173200 27962385 3890 3890 3890 3890 0
157 20250314 173100 27962385 3890 3890 3890 3890 0
158 20250314 173000 27962385 3890 3890 3890 3890 0
159 20250314 172900 27962385 3890 3890 3890 3890 0
160 20250314 172800 27962385 3890 3890 3890 3890 0
161 20250314 172700 27962385 3890 3890 3890 3890 0
162 20250314 172600 27962385 3890 3890 3890 3890 0
163 20250314 172500 27962385 3890 3890 3890 3890 0
164 20250314 172400 27962385 3890 3890 3890 3890 0
165 20250314 172300 27962385 3890 3890 3890 3890 0
166 20250314 172200 27962385 3890 3890 3890 3890 0
167 20250314 172100 27962385 3890 3890 3890 3890 0
168 20250314 172000 27962385 3890 3890 3890 3890 0
169 20250314 171900 27962385 3890 3890 3890 3890 0
170 20250314 171800 27962385 3890 3890 3890 3890 0
171 20250314 171700 27962385 3890 3890 3890 3890 0
172 20250314 171600 27962385 3890 3890 3890 3890 0
173 20250314 171500 27962385 3890 3890 3890 3890 0
174 20250314 171400 27962385 3890 3890 3890 3890 0
175 20250314 171300 27962385 3890 3890 3890 3890 0
176 20250314 171200 27962385 3890 3890 3890 3890 0
177 20250314 171100 27962385 3890 3890 3890 3890 0
178 20250314 171000 27962385 3890 3890 3890 3890 0
179 20250314 170900 27962385 3890 3890 3890 3890 0
180 20250314 170800 27962385 3890 3890 3890 3890 0
181 20250314 170700 27962385 3890 3890 3890 3890 0
182 20250314 170600 27962385 3890 3890 3890 3890 676
183 20250314 170500 27962385 3890 3890 3890 3890 0
184 20250314 170400 27962385 3890 3890 3890 3890 0
185 20250314 170300 27962385 3890 3890 3890 3890 0
186 20250314 170200 27962385 3890 3890 3890 3890 0
187 20250314 170100 27962385 3890 3890 3890 3890 0
188 20250314 170000 27962385 3890 3890 3890 3890 0
189 20250314 165900 27962385 3890 3890 3890 3890 0
190 20250314 165800 27962385 3890 3890 3890 3890 0
191 20250314 165700 27962385 3890 3890 3890 3890 0
192 20250314 165600 27962385 3890 3890 3890 3890 0
193 20250314 165500 27962385 3890 3890 3890 3890 0
194 20250314 165400 27962385 3890 3890 3890 3890 0
195 20250314 165300 27962385 3890 3890 3890 3890 0
196 20250314 165200 27962385 3890 3890 3890 3890 0
197 20250314 165100 27962385 3890 3890 3890 3890 0
198 20250314 165000 27962385 3890 3890 3890 3890 0
199 20250314 164900 27962385 3890 3890 3890 3890 0
200 20250314 164800 27962385 3890 3890 3890 3890 0
201 20250314 164700 27962385 3890 3890 3890 3890 0
202 20250314 164600 27962385 3890 3890 3890 3890 0
203 20250314 164500 27962385 3890 3890 3890 3890 0
204 20250314 164400 27962385 3890 3890 3890 3890 0
205 20250314 164300 27962385 3890 3890 3890 3890 0
206 20250314 164200 27962385 3890 3890 3890 3890 0
207 20250314 164100 27962385 3890 3890 3890 3890 0
208 20250314 164000 27962385 3890 3890 3890 3890 0
209 20250314 163900 27962385 3890 3890 3890 3890 0
210 20250314 163800 27962385 3890 3890 3890 3890 0
211 20250314 163700 27962385 3890 3890 3890 3890 0
212 20250314 163600 27962385 3890 3890 3890 3890 676
213 20250314 163500 27962385 3890 3890 3890 3890 0
214 20250314 163400 27962385 3890 3890 3890 3890 0
215 20250314 163300 27962385 3890 3890 3890 3890 0
216 20250314 163200 27962385 3890 3890 3890 3890 0
217 20250314 163100 27962385 3890 3890 3890 3890 0
218 20250314 163000 27962385 3890 3890 3890 3890 0
219 20250314 162900 27962385 3890 3890 3890 3890 0
220 20250314 162800 27962385 3890 3890 3890 3890 0
221 20250314 162700 27962385 3890 3890 3890 3890 0
222 20250314 162600 27962385 3890 3890 3890 3890 0
223 20250314 162500 27962385 3890 3890 3890 3890 0
224 20250314 162400 27962385 3890 3890 3890 3890 0
225 20250314 162300 27962385 3890 3890 3890 3890 0
226 20250314 162200 27962385 3890 3890 3890 3890 0
227 20250314 162100 27962385 3890 3890 3890 3890 0
228 20250314 162000 27962385 3890 3890 3890 3890 0
229 20250314 161900 27962385 3890 3890 3890 3890 0
230 20250314 161800 27962385 3890 3890 3890 3890 0
231 20250314 161700 27962385 3890 3890 3890 3890 0
232 20250314 161600 27962385 3890 3890 3890 3890 0
233 20250314 161500 27962385 3890 3890 3890 3890 0
234 20250314 161400 27962385 3890 3890 3890 3890 0
235 20250314 161300 27962385 3890 3890 3890 3890 0
236 20250314 161200 27962385 3890 3890 3890 3890 0
237 20250314 161100 27962385 3890 3890 3890 3890 0
238 20250314 161000 27962385 3890 3890 3890 3890 0
239 20250314 160900 27962385 3890 3890 3890 3890 0
240 20250314 160800 27962385 3890 3890 3890 3890 0
241 20250314 160700 27962385 3890 3890 3890 3890 0
242 20250314 160600 27962385 3890 3890 3890 3890 676
243 20250314 160500 27962385 3890 3890 3890 3890 0
244 20250314 160400 27962385 3890 3890 3890 3890 0
245 20250314 160300 27962385 3890 3890 3890 3890 0
246 20250314 160200 27962385 3890 3890 3890 3890 0
247 20250314 160100 27962385 3890 3890 3890 3890 0
248 20250314 160000 27962385 3890 3890 3890 3890 0
249 20250314 155900 27962385 3890 3890 3890 3890 0
250 20250314 155800 27962385 3890 3890 3890 3890 0
251 20250314 155700 27962385 3890 3890 3890 3890 0
252 20250314 155600 27962385 3890 3890 3890 3890 0
253 20250314 155500 27962385 3890 3890 3890 3890 0
254 20250314 155400 27962385 3890 3890 3890 3890 0
255 20250314 155300 27962385 3890 3890 3890 3890 0
256 20250314 155200 27962385 3890 3890 3890 3890 0
257 20250314 155100 27962385 3890 3890 3890 3890 0
258 20250314 155000 27962385 3890 3890 3890 3890 0
259 20250314 154900 27962385 3890 3890 3890 3890 0
260 20250314 154800 27962385 3890 3890 3890 3890 0
261 20250314 154700 27962385 3890 3890 3890 3890 0
262 20250314 154600 27962385 3890 3890 3890 3890 0
263 20250314 154500 27962385 3890 3890 3890 3890 0
264 20250314 154400 27962385 3890 3890 3890 3890 0
265 20250314 154300 27962385 3890 3890 3890 3890 0
266 20250314 154200 27962385 3890 3890 3890 3890 0
267 20250314 154100 27962385 3890 3890 3890 3890 0
268 20250314 154000 27962385 3890 3890 3890 3890 0
269 20250314 153900 27962385 3890 3890 3890 3890 0
270 20250314 153800 27962385 3890 3890 3890 3890 0
271 20250314 153700 27962385 3890 3890 3890 3890 0
272 20250314 153600 27962385 3890 3890 3890 3890 676
273 20250314 153500 27962385 3890 3890 3890 3890 0
274 20250314 153400 27962385 3890 3890 3890 3890 0
275 20250314 153300 27962385 3890 3890 3890 3890 0
276 20250314 153200 27962385 3890 3890 3890 3890 0
277 20250314 153100 27962385 3890 3890 3890 3890 0
278 20250314 153000 27962385 3890 3890 3890 3890 676
279 20250314 152900 25332745 3870 3870 3870 3870 0
280 20250314 152800 25332745 3870 3870 3870 3870 0
281 20250314 152700 25332745 3870 3870 3870 3870 0
282 20250314 152600 25332745 3870 3870 3870 3870 0
283 20250314 152500 25332745 3870 3870 3870 3870 0
284 20250314 152400 25332745 3870 3870 3870 3870 0
285 20250314 152300 25332745 3870 3870 3870 3870 0
286 20250314 152200 25332745 3870 3870 3870 3870 0
287 20250314 152100 25332745 3870 3870 3870 3870 0
288 20250314 152000 25332745 3870 3870 3870 3870 0
289 20250314 151900 25332745 3870 3870 3870 3870 0
290 20250314 151800 25332745 3870 3870 3870 3870 0
291 20250314 151700 25332745 3870 3870 3870 3870 0
292 20250314 151600 25332745 3870 3870 3870 3870 0
293 20250314 151500 25332745 3870 3870 3870 3870 2
294 20250314 151400 25325005 3870 3870 3870 3870 0
295 20250314 151300 25325005 3870 3870 3870 3870 0
296 20250314 151200 25325005 3870 3870 3870 3870 10
297 20250314 151100 25286305 3870 3870 3870 3870 2
298 20250314 151000 25278565 3870 3870 3870 3870 96
299 20250314 150900 24907045 3870 3870 3870 3870 0
300 20250314 150800 24907045 3870 3845 3870 3845 880
301 20250314 150700 21513405 3845 3840 3845 3840 80
302 20250314 150600 21206195 3840 3840 3840 3840 10
303 20250314 150500 21167795 3840 3840 3840 3840 0
304 20250314 150400 21167795 3840 3840 3840 3840 0
305 20250314 150300 21167795 3840 3840 3840 3840 0
306 20250314 150200 21167795 3840 3840 3840 3840 2
307 20250314 150100 21160115 3840 3840 3840 3840 0
308 20250314 150000 21160115 3840 3840 3840 3840 0
309 20250314 145900 21160115 3840 3840 3840 3840 0
310 20250314 145800 21160115 3840 3840 3840 3840 0
311 20250314 145700 21160115 3840 3840 3840 3840 0
312 20250314 145600 21160115 3840 3840 3840 3840 0
313 20250314 145500 21160115 3840 3840 3840 3840 7
314 20250314 145400 21133235 3840 3840 3840 3840 2
315 20250314 145300 21125555 3830 3840 3840 3830 244
316 20250314 145200 20190915 3830 3830 3830 3830 105
317 20250314 145100 19788765 3830 3830 3830 3830 162
318 20250314 145000 19168305 3830 3830 3830 3830 0
319 20250314 144900 19168305 3830 3825 3830 3800 259
320 20250314 144800 18182615 3800 3815 3815 3800 208
321 20250314 144700 17391135 3830 3830 3830 3830 2
322 20250314 144600 17383475 3830 3830 3830 3830 0
323 20250314 144500 17383475 3830 3830 3830 3830 0
324 20250314 144400 17383475 3830 3830 3830 3830 0
325 20250314 144300 17383475 3830 3825 3830 3825 100
326 20250314 144200 17000970 3825 3825 3825 3820 243
327 20250314 144100 16071545 3825 3805 3825 3800 1094
328 20250314 144000 11912520 3800 3820 3820 3800 247
329 20250314 143900 10972765 3830 3830 3830 3830 0
330 20250314 143800 10972765 3830 3830 3830 3830 0
331 20250314 143700 10972765 3830 3830 3830 3830 0
332 20250314 143600 10972765 3830 3830 3830 3830 0
333 20250314 143500 10972765 3830 3830 3830 3830 0
334 20250314 143400 10972765 3830 3830 3830 3830 0
335 20250314 143300 10972765 3830 3830 3830 3830 0
336 20250314 143200 10972765 3830 3830 3830 3830 0
337 20250314 143100 10972765 3830 3830 3830 3830 0
338 20250314 143000 10972765 3830 3830 3830 3830 0
339 20250314 142900 10972765 3830 3830 3830 3830 0
340 20250314 142800 10972765 3830 3830 3830 3830 0
341 20250314 142700 10972765 3830 3830 3830 3830 0
342 20250314 142600 10972765 3830 3830 3830 3830 0
343 20250314 142500 10972765 3830 3830 3830 3830 0
344 20250314 142400 10972765 3830 3830 3830 3830 0
345 20250314 142300 10972765 3830 3830 3830 3830 0
346 20250314 142200 10972765 3830 3830 3830 3830 0
347 20250314 142100 10972765 3830 3830 3830 3830 0
348 20250314 142000 10972765 3830 3830 3830 3830 0
349 20250314 141900 10972765 3830 3830 3830 3830 0
350 20250314 141800 10972765 3830 3830 3830 3830 0
351 20250314 141700 10972765 3830 3830 3830 3830 2
352 20250314 141600 10965105 3825 3825 3825 3825 50
353 20250314 141500 10773855 3830 3830 3830 3830 20
354 20250314 141400 10697255 3830 3825 3830 3825 8
355 20250314 141300 10666640 3830 3830 3830 3830 5
356 20250314 141200 10647490 3830 3830 3830 3830 0
357 20250314 141100 10647490 3830 3830 3830 3830 90
358 20250314 141000 10302790 3830 3810 3830 3810 19
359 20250314 140900 10230380 3810 3810 3810 3810 0
360 20250314 140800 10230380 3810 3810 3810 3810 1
361 20250314 140700 10226570 3830 3830 3830 3830 0
362 20250314 140600 10226570 3830 3830 3830 3830 10
363 20250314 140500 10188270 3830 3830 3830 3830 80
364 20250314 140400 9881870 3830 3830 3830 3830 0
365 20250314 140300 9881870 3830 3830 3830 3830 0
366 20250314 140200 9881870 3830 3830 3830 3830 5
367 20250314 140100 9862720 3830 3830 3830 3830 5
368 20250314 140000 9843570 3830 3830 3830 3830 0
369 20250314 135900 9843570 3830 3830 3830 3830 0
370 20250314 135800 9843570 3830 3830 3830 3830 0
371 20250314 135700 9843570 3830 3830 3830 3830 0
372 20250314 135600 9843570 3830 3830 3830 3830 0
373 20250314 135500 9843570 3830 3830 3830 3830 0
374 20250314 135400 9843570 3830 3830 3830 3830 0
375 20250314 135300 9843570 3830 3830 3830 3830 0
376 20250314 135200 9843570 3830 3830 3830 3830 0
377 20250314 135100 9843570 3830 3830 3830 3830 0
378 20250314 135000 9843570 3830 3830 3830 3830 0
379 20250314 134900 9843570 3830 3830 3830 3830 0
380 20250314 134800 9843570 3830 3830 3830 3830 0
381 20250314 134700 9843570 3830 3830 3830 3830 0
382 20250314 134600 9843570 3830 3830 3830 3830 0
383 20250314 134500 9843570 3830 3830 3830 3830 0
384 20250314 134400 9843570 3830 3830 3830 3830 0
385 20250314 134300 9843570 3830 3830 3830 3830 0
386 20250314 134200 9843570 3830 3830 3830 3830 0
387 20250314 134100 9843570 3830 3830 3830 3830 0
388 20250314 134000 9843570 3830 3830 3830 3830 0
389 20250314 133900 9843570 3830 3830 3830 3830 0
390 20250314 133800 9843570 3830 3830 3830 3830 0
391 20250314 133700 9843570 3830 3830 3830 3830 0
392 20250314 133600 9843570 3830 3830 3830 3830 0
393 20250314 133500 9843570 3830 3830 3830 3830 0
394 20250314 133400 9843570 3830 3830 3830 3830 0
395 20250314 133300 9843570 3830 3830 3830 3830 1
396 20250314 133200 9839740 3830 3830 3830 3830 0
397 20250314 133100 9839740 3830 3830 3830 3830 0
398 20250314 133000 9839740 3830 3830 3830 3830 0
399 20250314 132900 9839740 3830 3830 3830 3830 0
400 20250314 132800 9839740 3830 3830 3830 3830 0
401 20250314 132700 9839740 3830 3830 3830 3830 0
402 20250314 132600 9839740 3830 3830 3830 3830 0
403 20250314 132500 9839740 3830 3830 3830 3830 0
404 20250314 132400 9839740 3830 3830 3830 3830 0
405 20250314 132300 9839740 3830 3830 3830 3830 0
406 20250314 132200 9839740 3830 3830 3830 3830 0
407 20250314 132100 9839740 3830 3830 3830 3830 0
408 20250314 132000 9839740 3830 3830 3830 3830 0
409 20250314 131900 9839740 3830 3830 3830 3830 0
410 20250314 131800 9839740 3830 3830 3830 3830 0
411 20250314 131700 9839740 3830 3830 3830 3830 0
412 20250314 131600 9839740 3830 3830 3830 3830 0
413 20250314 131500 9839740 3830 3830 3830 3830 0
414 20250314 131400 9839740 3830 3830 3830 3830 92
415 20250314 131300 9487380 3850 3830 3850 3800 479
416 20250314 131200 7665055 3850 3850 3850 3850 1
417 20250314 131100 7661205 3840 3840 3840 3840 5
418 20250314 131000 7642005 3850 3850 3850 3850 0
419 20250314 130900 7642005 3850 3850 3850 3850 0
420 20250314 130800 7642005 3850 3850 3850 3850 0
421 20250314 130700 7642005 3850 3850 3850 3850 0
422 20250314 130600 7642005 3850 3850 3850 3850 0
423 20250314 130500 7642005 3850 3850 3850 3850 0
424 20250314 130400 7642005 3850 3850 3850 3850 0
425 20250314 130300 7642005 3850 3850 3850 3850 0
426 20250314 130200 7642005 3850 3850 3850 3850 0
427 20250314 130100 7642005 3850 3850 3850 3850 0
428 20250314 130000 7642005 3850 3850 3850 3850 0
429 20250314 125900 7642005 3850 3850 3850 3850 0
430 20250314 125800 7642005 3850 3850 3850 3850 0
431 20250314 125700 7642005 3850 3850 3850 3850 0
432 20250314 125600 7642005 3850 3850 3850 3850 0
433 20250314 125500 7642005 3850 3850 3850 3850 0
434 20250314 125400 7642005 3850 3850 3850 3850 0
435 20250314 125300 7642005 3850 3850 3850 3850 0
436 20250314 125200 7642005 3850 3850 3850 3850 0
437 20250314 125100 7642005 3850 3850 3850 3850 0
438 20250314 125000 7642005 3850 3850 3850 3850 0
439 20250314 124900 7642005 3850 3850 3850 3850 0
440 20250314 124800 7642005 3850 3850 3850 3850 0
441 20250314 124700 7642005 3850 3850 3850 3850 0
442 20250314 124600 7642005 3850 3850 3850 3850 0
443 20250314 124500 7642005 3850 3850 3850 3850 0
444 20250314 124400 7642005 3850 3850 3850 3850 0
445 20250314 124300 7642005 3850 3850 3850 3850 0
446 20250314 124200 7642005 3850 3850 3850 3850 0
447 20250314 124100 7642005 3850 3850 3850 3850 0
448 20250314 124000 7642005 3850 3850 3850 3850 0
449 20250314 123900 7642005 3850 3850 3850 3850 0
450 20250314 123800 7642005 3850 3850 3850 3850 0
451 20250314 123700 7642005 3850 3850 3850 3850 0
452 20250314 123600 7642005 3850 3850 3850 3850 0
453 20250314 123500 7642005 3850 3850 3850 3850 0
454 20250314 123400 7642005 3850 3850 3850 3850 0
455 20250314 123300 7642005 3850 3850 3850 3850 0
456 20250314 123200 7642005 3850 3850 3850 3850 0
457 20250314 123100 7642005 3850 3850 3850 3850 0
458 20250314 123000 7642005 3850 3850 3850 3850 0
459 20250314 122900 7642005 3850 3850 3850 3850 0
460 20250314 122800 7642005 3850 3850 3850 3850 0
461 20250314 122700 7642005 3850 3850 3850 3850 0
462 20250314 122600 7642005 3850 3850 3850 3850 0
463 20250314 122500 7642005 3850 3850 3850 3850 0
464 20250314 122400 7642005 3850 3850 3850 3850 0
465 20250314 122300 7642005 3850 3850 3850 3850 0
466 20250314 122200 7642005 3850 3850 3850 3850 0
467 20250314 122100 7642005 3850 3850 3850 3850 0
468 20250314 122000 7642005 3850 3850 3850 3850 0
469 20250314 121900 7642005 3850 3850 3850 3850 0
470 20250314 121800 7642005 3850 3850 3850 3850 0
471 20250314 121700 7642005 3850 3850 3850 3850 0
472 20250314 121600 7642005 3850 3850 3850 3850 0
473 20250314 121500 7642005 3850 3850 3850 3850 0
474 20250314 121400 7642005 3850 3850 3850 3850 0
475 20250314 121300 7642005 3850 3850 3850 3850 0
476 20250314 121200 7642005 3850 3850 3850 3850 0
477 20250314 121100 7642005 3850 3850 3850 3850 0
478 20250314 121000 7642005 3850 3850 3850 3850 0
479 20250314 120900 7642005 3850 3850 3850 3850 0
480 20250314 120800 7642005 3850 3850 3850 3850 0
481 20250314 120700 7642005 3850 3850 3850 3850 0
482 20250314 120600 7642005 3850 3850 3850 3850 0
483 20250314 120500 7642005 3850 3850 3850 3850 0
484 20250314 120400 7642005 3850 3850 3850 3850 0
485 20250314 120300 7642005 3850 3845 3850 3845 3
486 20250314 120200 7630465 3850 3850 3850 3850 0
487 20250314 120100 7630465 3850 3850 3850 3850 0
488 20250314 120000 7630465 3850 3850 3850 3850 0
489 20250314 115900 7630465 3850 3850 3850 3850 0
490 20250314 115800 7630465 3850 3850 3850 3850 0
491 20250314 115700 7630465 3850 3850 3850 3850 0
492 20250314 115600 7630465 3850 3850 3850 3850 0
493 20250314 115500 7630465 3850 3850 3850 3850 0
494 20250314 115400 7630465 3850 3850 3850 3850 0
495 20250314 115300 7630465 3850 3850 3850 3850 0
496 20250314 115200 7630465 3850 3850 3850 3850 0
497 20250314 115100 7630465 3850 3850 3850 3850 0
498 20250314 115000 7630465 3850 3850 3850 3850 0
499 20250314 114900 7630465 3850 3850 3850 3850 0
500 20250314 114800 7630465 3850 3850 3850 3850 0
501 20250314 114700 7630465 3850 3850 3850 3850 0
502 20250314 114600 7630465 3850 3845 3850 3845 9
503 20250314 114500 7595850 3845 3845 3845 3845 1
504 20250314 114400 7592005 3855 3855 3855 3855 0
505 20250314 114300 7592005 3855 3855 3855 3855 0
506 20250314 114200 7592005 3855 3855 3855 3855 0
507 20250314 114100 7592005 3855 3855 3855 3855 0
508 20250314 114000 7592005 3855 3855 3855 3855 0
509 20250314 113900 7592005 3855 3855 3855 3855 0
510 20250314 113800 7592005 3855 3855 3855 3855 0
511 20250314 113700 7592005 3855 3855 3855 3855 0
512 20250314 113600 7592005 3855 3855 3855 3855 0
513 20250314 113500 7592005 3855 3855 3855 3855 0
514 20250314 113400 7592005 3855 3855 3855 3855 0
515 20250314 113300 7592005 3855 3855 3855 3855 0
516 20250314 113200 7592005 3855 3855 3855 3855 0
517 20250314 113100 7592005 3855 3855 3855 3855 0
518 20250314 113000 7592005 3855 3855 3855 3855 0
519 20250314 112900 7592005 3855 3855 3855 3855 0
520 20250314 112800 7592005 3855 3855 3855 3855 0
521 20250314 112700 7592005 3855 3855 3855 3855 0
522 20250314 112600 7592005 3855 3855 3855 3855 0
523 20250314 112500 7592005 3855 3855 3855 3855 0
524 20250314 112400 7592005 3855 3855 3855 3855 0
525 20250314 112300 7592005 3855 3855 3855 3855 0
526 20250314 112200 7592005 3855 3855 3855 3855 0
527 20250314 112100 7592005 3855 3840 3855 3800 691
528 20250314 112000 4963865 3860 3860 3860 3860 0
529 20250314 111900 4963865 3860 3860 3860 3860 0
530 20250314 111800 4963865 3860 3860 3860 3860 1
531 20250314 111700 4960005 3840 3840 3840 3840 4
532 20250314 111600 4944645 3860 3860 3860 3860 0
533 20250314 111500 4944645 3860 3860 3860 3860 0
534 20250314 111400 4944645 3860 3860 3860 3860 0
535 20250314 111300 4944645 3860 3860 3860 3860 0
536 20250314 111200 4944645 3860 3860 3860 3860 0
537 20250314 111100 4944645 3860 3860 3860 3860 0
538 20250314 111000 4944645 3860 3860 3860 3860 0
539 20250314 110900 4944645 3860 3860 3860 3860 0
540 20250314 110800 4944645 3860 3860 3860 3860 0
541 20250314 110700 4944645 3860 3860 3860 3860 0
542 20250314 110600 4944645 3860 3860 3860 3860 0
543 20250314 110500 4944645 3860 3860 3860 3860 0
544 20250314 110400 4944645 3860 3860 3860 3860 0
545 20250314 110300 4944645 3860 3860 3860 3860 0
546 20250314 110200 4944645 3860 3860 3860 3860 0
547 20250314 110100 4944645 3860 3860 3860 3860 0
548 20250314 110000 4944645 3860 3860 3860 3860 0
549 20250314 105900 4944645 3860 3860 3860 3860 0
550 20250314 105800 4944645 3860 3860 3860 3860 0
551 20250314 105700 4944645 3860 3810 3860 3805 12
552 20250314 105600 4898860 3860 3860 3860 3860 0
553 20250314 105500 4898860 3860 3860 3860 3860 2
554 20250314 105400 4891140 3810 3810 3810 3810 600
555 20250314 105300 2605140 3860 3860 3860 3860 0
556 20250314 105200 2605140 3860 3860 3860 3860 0
557 20250314 105100 2605140 3860 3860 3860 3860 0
558 20250314 105000 2605140 3860 3860 3860 3860 0
559 20250314 104900 2605140 3860 3860 3860 3860 1
560 20250314 104800 2601280 3810 3810 3810 3810 0
561 20250314 104700 2601280 3810 3820 3820 3810 8
562 20250314 104600 2570750 3800 3840 3840 3800 290
563 20250314 104500 1465495 3860 3840 3860 3830 57
564 20250314 104400 1246850 3870 3870 3870 3870 0
565 20250314 104300 1246850 3870 3870 3870 3870 0
566 20250314 104200 1246850 3870 3870 3870 3870 0
567 20250314 104100 1246850 3870 3870 3870 3870 0
568 20250314 104000 1246850 3870 3870 3870 3870 0
569 20250314 103900 1246850 3870 3870 3870 3870 0
570 20250314 103800 1246850 3870 3870 3870 3870 0
571 20250314 103700 1246850 3870 3870 3870 3870 0
572 20250314 103600 1246850 3870 3870 3870 3870 0
573 20250314 103500 1246850 3870 3870 3870 3870 0
574 20250314 103400 1246850 3870 3870 3870 3870 0
575 20250314 103300 1246850 3870 3870 3870 3870 0
576 20250314 103200 1246850 3870 3870 3870 3870 0
577 20250314 103100 1246850 3870 3870 3870 3870 0
578 20250314 103000 1246850 3870 3870 3870 3870 0
579 20250314 102900 1246850 3870 3870 3870 3870 0
580 20250314 102800 1246850 3870 3870 3870 3870 0
581 20250314 102700 1246850 3870 3870 3870 3870 0
582 20250314 102600 1246850 3870 3870 3870 3870 0
583 20250314 102500 1246850 3870 3870 3870 3870 0
584 20250314 102400 1246850 3870 3870 3870 3870 0
585 20250314 102300 1246850 3870 3870 3870 3870 0
586 20250314 102200 1246850 3870 3870 3870 3870 0
587 20250314 102100 1246850 3870 3870 3870 3870 0
588 20250314 102000 1246850 3870 3870 3870 3870 0
589 20250314 101900 1246850 3870 3870 3870 3870 0
590 20250314 101800 1246850 3870 3870 3870 3870 0
591 20250314 101700 1246850 3870 3870 3870 3870 0
592 20250314 101600 1246850 3870 3870 3870 3870 0
593 20250314 101500 1246850 3870 3870 3870 3870 0
594 20250314 101400 1246850 3870 3865 3870 3865 6
595 20250314 101300 1223640 3840 3840 3840 3840 0
596 20250314 101200 1223640 3840 3840 3840 3840 0
597 20250314 101100 1223640 3840 3840 3840 3840 0
598 20250314 101000 1223640 3840 3840 3840 3840 0
599 20250314 100900 1223640 3840 3840 3840 3840 0
600 20250314 100800 1223640 3840 3840 3840 3840 0
601 20250314 100700 1223640 3840 3840 3840 3840 0
602 20250314 100600 1223640 3840 3850 3850 3840 8
603 20250314 100500 1192890 3890 3890 3890 3890 0
604 20250314 100400 1192890 3890 3890 3890 3890 0
605 20250314 100300 1192890 3890 3890 3890 3890 0
606 20250314 100200 1192890 3890 3890 3890 3890 0
607 20250314 100100 1192890 3890 3890 3890 3890 0
608 20250314 100000 1192890 3890 3890 3890 3890 0
609 20250314 095900 1192890 3890 3890 3890 3890 0
610 20250314 095800 1192890 3890 3890 3890 3890 0
611 20250314 095700 1192890 3890 3890 3890 3890 0
612 20250314 095600 1192890 3890 3890 3890 3890 0
613 20250314 095500 1192890 3890 3890 3890 3890 0
614 20250314 095400 1192890 3890 3890 3890 3890 0
615 20250314 095300 1192890 3890 3890 3890 3890 0
616 20250314 095200 1192890 3890 3890 3890 3890 0
617 20250314 095100 1192890 3890 3890 3890 3890 0
618 20250314 095000 1192890 3890 3890 3890 3890 0
619 20250314 094900 1192890 3890 3890 3890 3890 0
620 20250314 094800 1192890 3890 3890 3890 3890 0
621 20250314 094700 1192890 3890 3890 3890 3890 0
622 20250314 094600 1192890 3890 3890 3890 3890 0
623 20250314 094500 1192890 3890 3890 3890 3890 0
624 20250314 094400 1192890 3890 3890 3890 3890 0
625 20250314 094300 1192890 3890 3890 3890 3890 0
626 20250314 094200 1192890 3890 3890 3890 3890 0
627 20250314 094100 1192890 3890 3890 3890 3890 0
628 20250314 094000 1192890 3890 3890 3890 3890 0
629 20250314 093900 1192890 3890 3890 3890 3890 0
630 20250314 093800 1192890 3890 3890 3890 3890 0
631 20250314 093700 1192890 3890 3890 3890 3890 0
632 20250314 093600 1192890 3890 3890 3890 3890 0
633 20250314 093500 1192890 3890 3890 3890 3890 0
634 20250314 093400 1192890 3890 3890 3890 3890 0
635 20250314 093300 1192890 3890 3890 3890 3890 0
636 20250314 093200 1192890 3890 3890 3890 3890 0
637 20250314 093100 1192890 3890 3890 3890 3890 0
638 20250314 093000 1192890 3890 3890 3890 3890 0
639 20250314 092900 1192890 3890 3890 3890 3890 0
640 20250314 092800 1192890 3890 3890 3890 3890 0
641 20250314 092700 1192890 3890 3890 3890 3890 0
642 20250314 092600 1192890 3890 3890 3890 3890 0
643 20250314 092500 1192890 3890 3890 3890 3890 0
644 20250314 092400 1192890 3890 3890 3890 3890 0
645 20250314 092300 1192890 3890 3890 3890 3890 0
646 20250314 092200 1192890 3890 3890 3890 3890 0
647 20250314 092100 1192890 3890 3890 3890 3890 0
648 20250314 092000 1192890 3890 3890 3890 3890 0
649 20250314 091900 1192890 3890 3890 3890 3890 0
650 20250314 091800 1192890 3890 3885 3890 3885 2
651 20250314 091700 1185115 3830 3830 3830 3830 1
652 20250314 091600 1181285 3895 3895 3895 3895 0
653 20250314 091500 1181285 3895 3895 3895 3895 0
654 20250314 091400 1181285 3895 3895 3895 3895 0
655 20250314 091300 1181285 3895 3895 3895 3895 0
656 20250314 091200 1181285 3895 3895 3895 3895 0
657 20250314 091100 1181285 3895 3895 3895 3895 0
658 20250314 091000 1181285 3895 3895 3895 3895 0
659 20250314 090900 1181285 3895 3895 3895 3895 0
660 20250314 090800 1181285 3895 3895 3895 3895 0
661 20250314 090700 1181285 3895 3895 3895 3895 0
662 20250314 090600 1181285 3895 3895 3895 3895 0
663 20250314 090500 1181285 3895 3895 3895 3895 0
664 20250314 090400 1181285 3895 3895 3895 3895 0
665 20250314 090300 1181285 3895 3895 3895 3895 30
666 20250314 090200 1064435 3895 3890 3895 3890 4
667 20250314 090100 1048860 3895 3895 3895 3895 40
668 20250314 090000 893060 3895 3875 3895 3865 230