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

680
109740/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,201800,355068339,4155,4155,4155,4155,726
20250314,201700,355068339,4155,4155,4155,4155,0
20250314,201600,355068339,4155,4155,4155,4155,0
20250314,201500,355068339,4155,4155,4155,4155,0
20250314,201400,355068339,4155,4155,4155,4155,0
20250314,201300,355068339,4155,4155,4155,4155,0
20250314,201200,355068339,4155,4155,4155,4155,0
20250314,201100,355068339,4155,4155,4155,4155,0
20250314,201000,355068339,4155,4155,4155,4155,0
20250314,200900,355068339,4155,4155,4155,4155,0
20250314,200800,355068339,4155,4155,4155,4155,0
20250314,200700,355068339,4155,4155,4155,4155,0
20250314,200600,355068339,4155,4155,4155,4155,0
20250314,200500,355068339,4155,4155,4155,4155,0
20250314,200400,355068339,4155,4155,4155,4155,0
20250314,200300,355068339,4155,4155,4155,4155,0
20250314,200200,355068339,4155,4155,4155,4155,0
20250314,200100,355068339,4155,4155,4155,4155,0
20250314,200000,355068339,4155,4155,4155,4155,0
20250314,195900,355068339,4155,4155,4155,4155,0
20250314,195800,355068339,4155,4155,4155,4155,0
20250314,195700,355068339,4155,4155,4155,4155,0
20250314,195600,355068339,4155,4155,4155,4155,0
20250314,195500,355068339,4155,4155,4155,4155,0
20250314,195400,355068339,4155,4155,4155,4155,0
20250314,195300,355068339,4155,4155,4155,4155,0
20250314,195200,355068339,4155,4155,4155,4155,0
20250314,195100,355068339,4155,4155,4155,4155,0
20250314,195000,355068339,4155,4155,4155,4155,0
20250314,194900,355068339,4155,4155,4155,4155,0
20250314,194800,355068339,4155,4155,4155,4155,726
20250314,194700,355068339,4155,4155,4155,4155,0
20250314,194600,355068339,4155,4155,4155,4155,0
20250314,194500,355068339,4155,4155,4155,4155,0
20250314,194400,355068339,4155,4155,4155,4155,0
20250314,194300,355068339,4155,4155,4155,4155,0
20250314,194200,355068339,4155,4155,4155,4155,0
20250314,194100,355068339,4155,4155,4155,4155,0
20250314,194000,355068339,4155,4155,4155,4155,0
20250314,193900,355068339,4155,4155,4155,4155,0
20250314,193800,355068339,4155,4155,4155,4155,0
20250314,193700,355068339,4155,4155,4155,4155,0
20250314,193600,355068339,4155,4155,4155,4155,0
20250314,193500,355068339,4155,4155,4155,4155,0
20250314,193400,355068339,4155,4155,4155,4155,0
20250314,193300,355068339,4155,4155,4155,4155,0
20250314,193200,355068339,4155,4155,4155,4155,0
20250314,193100,355068339,4155,4155,4155,4155,0
20250314,193000,355068339,4155,4155,4155,4155,0
20250314,192900,355068339,4155,4155,4155,4155,0
20250314,192800,355068339,4155,4155,4155,4155,0
20250314,192700,355068339,4155,4155,4155,4155,0
20250314,192600,355068339,4155,4155,4155,4155,0
20250314,192500,355068339,4155,4155,4155,4155,0
20250314,192400,355068339,4155,4155,4155,4155,0
20250314,192300,355068339,4155,4155,4155,4155,0
20250314,192200,355068339,4155,4155,4155,4155,0
20250314,192100,355068339,4155,4155,4155,4155,0
20250314,192000,355068339,4155,4155,4155,4155,0
20250314,191900,355068339,4155,4155,4155,4155,0
20250314,191800,355068339,4155,4155,4155,4155,726
20250314,191700,355068339,4155,4155,4155,4155,0
20250314,191600,355068339,4155,4155,4155,4155,0
20250314,191500,355068339,4155,4155,4155,4155,0
20250314,191400,355068339,4155,4155,4155,4155,0
20250314,191300,355068339,4155,4155,4155,4155,0
20250314,191200,355068339,4155,4155,4155,4155,0
20250314,191100,355068339,4155,4155,4155,4155,0
20250314,191000,355068339,4155,4155,4155,4155,0
20250314,190900,355068339,4155,4155,4155,4155,0
20250314,190800,355068339,4155,4155,4155,4155,0
20250314,190700,355068339,4155,4155,4155,4155,0
20250314,190600,355068339,4155,4155,4155,4155,0
20250314,190500,355068339,4155,4155,4155,4155,0
20250314,190400,355068339,4155,4155,4155,4155,0
20250314,190300,355068339,4155,4155,4155,4155,0
20250314,190200,355068339,4155,4155,4155,4155,0
20250314,190100,355068339,4155,4155,4155,4155,0
20250314,190000,355068339,4155,4155,4155,4155,0
20250314,185900,355068339,4155,4155,4155,4155,0
20250314,185800,355068339,4155,4155,4155,4155,0
20250314,185700,355068339,4155,4155,4155,4155,0
20250314,185600,355068339,4155,4155,4155,4155,0
20250314,185500,355068339,4155,4155,4155,4155,0
20250314,185400,355068339,4155,4155,4155,4155,0
20250314,185300,355068339,4155,4155,4155,4155,0
20250314,185200,355068339,4155,4155,4155,4155,0
20250314,185100,355068339,4155,4155,4155,4155,0
20250314,185000,355068339,4155,4155,4155,4155,0
20250314,184900,355068339,4155,4155,4155,4155,0
20250314,184800,355068339,4155,4155,4155,4155,726
20250314,184700,355068339,4155,4155,4155,4155,0
20250314,184600,355068339,4155,4155,4155,4155,0
20250314,184500,355068339,4155,4155,4155,4155,0
20250314,184400,355068339,4155,4155,4155,4155,0
20250314,184300,355068339,4155,4155,4155,4155,0
20250314,184200,355068339,4155,4155,4155,4155,0
20250314,184100,355068339,4155,4155,4155,4155,0
20250314,184000,355068339,4155,4155,4155,4155,0
20250314,183900,355068339,4155,4155,4155,4155,0
20250314,183800,355068339,4155,4155,4155,4155,0
20250314,183700,355068339,4155,4155,4155,4155,0
20250314,183600,355068339,4155,4155,4155,4155,0
20250314,183500,355068339,4155,4155,4155,4155,0
20250314,183400,355068339,4155,4155,4155,4155,0
20250314,183300,355068339,4155,4155,4155,4155,0
20250314,183200,355068339,4155,4155,4155,4155,0
20250314,183100,355068339,4155,4155,4155,4155,0
20250314,183000,355068339,4155,4155,4155,4155,0
20250314,182900,355068339,4155,4155,4155,4155,0
20250314,182800,355068339,4155,4155,4155,4155,0
20250314,182700,355068339,4155,4155,4155,4155,0
20250314,182600,355068339,4155,4155,4155,4155,0
20250314,182500,355068339,4155,4155,4155,4155,0
20250314,182400,355068339,4155,4155,4155,4155,0
20250314,182300,355068339,4155,4155,4155,4155,0
20250314,182200,355068339,4155,4155,4155,4155,0
20250314,182100,355068339,4155,4155,4155,4155,0
20250314,182000,355068339,4155,4155,4155,4155,0
20250314,181900,355068339,4155,4155,4155,4155,0
20250314,181800,355068339,4155,4155,4155,4155,726
20250314,181700,355068339,4155,4155,4155,4155,0
20250314,181600,355068339,4155,4155,4155,4155,0
20250314,181500,355068339,4155,4155,4155,4155,0
20250314,181400,355068339,4155,4155,4155,4155,0
20250314,181300,355068339,4155,4155,4155,4155,0
20250314,181200,355068339,4155,4155,4155,4155,0
20250314,181100,355068339,4155,4155,4155,4155,0
20250314,181000,355068339,4155,4155,4155,4155,0
20250314,180900,355068339,4155,4155,4155,4155,0
20250314,180800,355068339,4155,4155,4155,4155,0
20250314,180700,355068339,4155,4155,4155,4155,0
20250314,180600,355068339,4155,4155,4155,4155,0
20250314,180500,355068339,4155,4155,4155,4155,0
20250314,180400,355068339,4155,4155,4155,4155,0
20250314,180300,355068339,4155,4155,4155,4155,0
20250314,180200,355068339,4155,4155,4155,4155,0
20250314,180100,355068339,4155,4155,4155,4155,0
20250314,180000,355068339,4155,4155,4155,4155,0
20250314,175900,355068339,4155,4155,4155,4155,0
20250314,175800,355068339,4155,4155,4155,4155,0
20250314,175700,355068339,4155,4155,4155,4155,0
20250314,175600,355068339,4155,4155,4155,4155,0
20250314,175500,355068339,4155,4155,4155,4155,0
20250314,175400,355068339,4155,4155,4155,4155,0
20250314,175300,355068339,4155,4155,4155,4155,0
20250314,175200,355068339,4155,4155,4155,4155,0
20250314,175100,355068339,4155,4155,4155,4155,0
20250314,175000,355068339,4155,4155,4155,4155,0
20250314,174900,355068339,4155,4155,4155,4155,0
20250314,174800,355068339,4155,4155,4155,4155,726
20250314,174700,355068339,4155,4155,4155,4155,0
20250314,174600,355068339,4155,4155,4155,4155,0
20250314,174500,355068339,4155,4155,4155,4155,0
20250314,174400,355068339,4155,4155,4155,4155,0
20250314,174300,355068339,4155,4155,4155,4155,0
20250314,174200,355068339,4155,4155,4155,4155,0
20250314,174100,355068339,4155,4155,4155,4155,0
20250314,174000,355068339,4155,4155,4155,4155,0
20250314,173900,355068339,4155,4155,4155,4155,0
20250314,173800,355068339,4155,4155,4155,4155,0
20250314,173700,355068339,4155,4155,4155,4155,0
20250314,173600,355068339,4155,4155,4155,4155,0
20250314,173500,355068339,4155,4155,4155,4155,0
20250314,173400,355068339,4155,4155,4155,4155,0
20250314,173300,355068339,4155,4155,4155,4155,0
20250314,173200,355068339,4155,4155,4155,4155,0
20250314,173100,355068339,4155,4155,4155,4155,0
20250314,173000,355068339,4155,4155,4155,4155,0
20250314,172900,355068339,4155,4155,4155,4155,0
20250314,172800,355068339,4155,4155,4155,4155,0
20250314,172700,355068339,4155,4155,4155,4155,0
20250314,172600,355068339,4155,4155,4155,4155,0
20250314,172500,355068339,4155,4155,4155,4155,0
20250314,172400,355068339,4155,4155,4155,4155,0
20250314,172300,355068339,4155,4155,4155,4155,0
20250314,172200,355068339,4155,4155,4155,4155,0
20250314,172100,355068339,4155,4155,4155,4155,0
20250314,172000,355068339,4155,4155,4155,4155,0
20250314,171900,355068339,4155,4155,4155,4155,0
20250314,171800,355068339,4155,4155,4155,4155,726
20250314,171700,355068339,4155,4155,4155,4155,0
20250314,171600,355068339,4155,4155,4155,4155,0
20250314,171500,355068339,4155,4155,4155,4155,0
20250314,171400,355068339,4155,4155,4155,4155,0
20250314,171300,355068339,4155,4155,4155,4155,0
20250314,171200,355068339,4155,4155,4155,4155,0
20250314,171100,355068339,4155,4155,4155,4155,0
20250314,171000,355068339,4155,4155,4155,4155,0
20250314,170900,355068339,4155,4155,4155,4155,0
20250314,170800,355068339,4155,4155,4155,4155,0
20250314,170700,355068339,4155,4155,4155,4155,0
20250314,170600,355068339,4155,4155,4155,4155,0
20250314,170500,355068339,4155,4155,4155,4155,0
20250314,170400,355068339,4155,4155,4155,4155,0
20250314,170300,355068339,4155,4155,4155,4155,0
20250314,170200,355068339,4155,4155,4155,4155,0
20250314,170100,355068339,4155,4155,4155,4155,0
20250314,170000,355068339,4155,4155,4155,4155,0
20250314,165900,355068339,4155,4155,4155,4155,0
20250314,165800,355068339,4155,4155,4155,4155,0
20250314,165700,355068339,4155,4155,4155,4155,0
20250314,165600,355068339,4155,4155,4155,4155,0
20250314,165500,355068339,4155,4155,4155,4155,0
20250314,165400,355068339,4155,4155,4155,4155,0
20250314,165300,355068339,4155,4155,4155,4155,0
20250314,165200,355068339,4155,4155,4155,4155,0
20250314,165100,355068339,4155,4155,4155,4155,0
20250314,165000,355068339,4155,4155,4155,4155,0
20250314,164900,355068339,4155,4155,4155,4155,0
20250314,164800,355068339,4155,4155,4155,4155,726
20250314,164700,355068339,4155,4155,4155,4155,0
20250314,164600,355068339,4155,4155,4155,4155,0
20250314,164500,355068339,4155,4155,4155,4155,0
20250314,164400,355068339,4155,4155,4155,4155,0
20250314,164300,355068339,4155,4155,4155,4155,0
20250314,164200,355068339,4155,4155,4155,4155,0
20250314,164100,355068339,4155,4155,4155,4155,0
20250314,164000,355068339,4155,4155,4155,4155,0
20250314,163900,355068339,4155,4155,4155,4155,0
20250314,163800,355068339,4155,4155,4155,4155,0
20250314,163700,355068339,4155,4155,4155,4155,0
20250314,163600,355068339,4155,4155,4155,4155,0
20250314,163500,355068339,4155,4155,4155,4155,0
20250314,163400,355068339,4155,4155,4155,4155,0
20250314,163300,355068339,4155,4155,4155,4155,0
20250314,163200,355068339,4155,4155,4155,4155,0
20250314,163100,355068339,4155,4155,4155,4155,0
20250314,163000,355068339,4155,4155,4155,4155,0
20250314,162900,355068339,4155,4155,4155,4155,0
20250314,162800,355068339,4155,4155,4155,4155,0
20250314,162700,355068339,4155,4155,4155,4155,0
20250314,162600,355068339,4155,4155,4155,4155,0
20250314,162500,355068339,4155,4155,4155,4155,0
20250314,162400,355068339,4155,4155,4155,4155,0
20250314,162300,355068339,4155,4155,4155,4155,0
20250314,162200,355068339,4155,4155,4155,4155,0
20250314,162100,355068339,4155,4155,4155,4155,0
20250314,162000,355068339,4155,4155,4155,4155,0
20250314,161900,355068339,4155,4155,4155,4155,0
20250314,161800,355068339,4155,4155,4155,4155,726
20250314,161700,355068339,4155,4155,4155,4155,0
20250314,161600,355068339,4155,4155,4155,4155,0
20250314,161500,355068339,4155,4155,4155,4155,0
20250314,161400,355068339,4155,4155,4155,4155,0
20250314,161300,355068339,4155,4155,4155,4155,0
20250314,161200,355068339,4155,4155,4155,4155,0
20250314,161100,355068339,4155,4155,4155,4155,0
20250314,161000,355068339,4155,4155,4155,4155,0
20250314,160900,355068339,4155,4155,4155,4155,0
20250314,160800,355068339,4155,4155,4155,4155,0
20250314,160700,355068339,4155,4155,4155,4155,0
20250314,160600,355068339,4155,4155,4155,4155,0
20250314,160500,355068339,4155,4155,4155,4155,0
20250314,160400,355068339,4155,4155,4155,4155,0
20250314,160300,355068339,4155,4155,4155,4155,0
20250314,160200,355068339,4155,4155,4155,4155,0
20250314,160100,355068339,4155,4155,4155,4155,0
20250314,160000,355068339,4155,4155,4155,4155,0
20250314,155900,355068339,4155,4155,4155,4155,0
20250314,155800,355068339,4155,4155,4155,4155,0
20250314,155700,355068339,4155,4155,4155,4155,0
20250314,155600,355068339,4155,4155,4155,4155,0
20250314,155500,355068339,4155,4155,4155,4155,0
20250314,155400,355068339,4155,4155,4155,4155,0
20250314,155300,355068339,4155,4155,4155,4155,0
20250314,155200,355068339,4155,4155,4155,4155,0
20250314,155100,355068339,4155,4155,4155,4155,0
20250314,155000,355068339,4155,4155,4155,4155,0
20250314,154900,355068339,4155,4155,4155,4155,0
20250314,154800,355068339,4155,4155,4155,4155,726
20250314,154700,355068339,4155,4155,4155,4155,0
20250314,154600,355068339,4155,4155,4155,4155,0
20250314,154500,355068339,4155,4155,4155,4155,0
20250314,154400,355068339,4155,4155,4155,4155,0
20250314,154300,355068339,4155,4155,4155,4155,0
20250314,154200,355068339,4155,4155,4155,4155,0
20250314,154100,355068339,4155,4155,4155,4155,0
20250314,154000,355068339,4155,4155,4155,4155,0
20250314,153900,355068339,4155,4155,4155,4155,0
20250314,153800,355068339,4155,4155,4155,4155,0
20250314,153700,355068339,4155,4155,4155,4155,0
20250314,153600,355068339,4155,4155,4155,4155,0
20250314,153500,355068339,4155,4155,4155,4155,0
20250314,153400,355068339,4155,4155,4155,4155,0
20250314,153300,355068339,4155,4155,4155,4155,0
20250314,153200,355068339,4155,4155,4155,4155,0
20250314,153100,355068339,4155,4155,4155,4155,0
20250314,153000,355068339,4155,4155,4155,4155,726
20250314,152900,352051809,4155,4155,4155,4155,0
20250314,152800,352051809,4155,4155,4155,4155,0
20250314,152700,352051809,4155,4155,4155,4155,0
20250314,152600,352051809,4155,4155,4155,4155,0
20250314,152500,352051809,4155,4155,4155,4155,0
20250314,152400,352051809,4155,4155,4155,4155,0
20250314,152300,352051809,4155,4155,4155,4155,0
20250314,152200,352051809,4155,4155,4155,4155,0
20250314,152100,352051809,4155,4155,4155,4155,0
20250314,152000,352051809,4155,4155,4155,4155,0
20250314,151900,352051809,4155,4155,4155,4155,237
20250314,151800,351067074,4155,4150,4155,4140,256
20250314,151700,350003874,4155,4160,4160,4155,2
20250314,151600,349995559,4165,4165,4170,4165,171
20250314,151500,349283242,4165,4165,4165,4165,0
20250314,151400,349283242,4165,4165,4165,4165,0
20250314,151300,349283242,4165,4165,4165,4165,0
20250314,151200,349283242,4165,4175,4175,4165,11
20250314,151100,349237327,4175,4170,4175,4170,110
20250314,151000,348778572,4170,4170,4170,4170,75
20250314,150900,348465822,4170,4150,4170,4150,50
20250314,150800,348257352,4150,4140,4150,4140,249
20250314,150700,347224987,4140,4140,4140,4140,110
20250314,150600,346769587,4150,4120,4150,4120,572
20250314,150500,344412917,4105,4175,4175,4105,778
20250314,150400,341190357,4200,4200,4200,4200,0
20250314,150300,341190357,4200,4160,4200,4160,268
20250314,150200,340074687,4160,4155,4160,4150,169
20250314,150100,339372527,4130,4115,4130,4115,94
20250314,150000,338984637,4115,4095,4115,4090,873
20250314,145900,335406237,3920,3920,3920,3920,0
20250314,145800,335406237,3920,3920,3920,3920,0
20250314,145700,335406237,3920,4160,4165,3920,3456
20250314,145600,321379252,4160,4165,4165,4160,363
20250314,145500,319867657,4000,4000,4000,4000,0
20250314,145400,319867657,4000,4000,4000,4000,0
20250314,145300,319867657,4000,4220,4220,4000,4059
20250314,145200,303377137,4235,4220,4235,4220,1106
20250314,145100,298708042,4220,4235,4235,4220,30
20250314,145000,298581157,4245,4245,4245,4245,13
20250314,144900,298525972,4255,4240,4255,4240,174
20250314,144800,297785877,4235,4225,4270,4220,205
20250314,144700,296917362,4225,4220,4225,4220,254
20250314,144600,295845447,4220,4215,4220,4215,155
20250314,144500,295191732,4215,4210,4215,4210,110
20250314,144400,294728207,4205,4205,4215,4190,295
20250314,144300,293487387,4195,4205,4205,4195,542
20250314,144200,291208777,4200,4205,4205,4200,556
20250314,144100,288873302,4205,4205,4205,4205,112
20250314,144000,288402342,4200,4200,4205,4200,612
20250314,143900,285831382,4200,4200,4200,4200,602
20250314,143800,283302982,4200,4190,4200,4190,300
20250314,143700,282045972,4190,4190,4190,4190,290
20250314,143600,280830872,4190,4190,4190,4190,325
20250314,143500,279469122,4190,4190,4190,4190,0
20250314,143400,279469122,4190,4190,4190,4190,0
20250314,143300,279469122,4190,4190,4190,4190,0
20250314,143200,279469122,4190,4190,4190,4190,1
20250314,143100,279464932,4190,4190,4190,4190,0
20250314,143000,279464932,4190,4190,4190,4190,100
20250314,142900,279045932,4190,4180,4190,4180,16
20250314,142800,278979042,4180,4180,4180,4180,1
20250314,142700,278974862,4165,4170,4170,4160,136
20250314,142600,278408432,4165,4165,4165,4165,0
20250314,142500,278408432,4165,4165,4165,4165,0
20250314,142400,278408432,4165,4165,4165,4165,0
20250314,142300,278408432,4165,4175,4175,4165,171
20250314,142200,277694707,4175,4170,4175,4170,2272
20250314,142100,268219397,4170,4170,4170,4170,458
20250314,142000,266309537,4165,4165,4165,4165,299
20250314,141900,265064202,4160,4165,4165,4160,2
20250314,141800,265055877,4170,4145,4170,4145,3282
20250314,141700,251435372,4140,4140,4150,4140,3667
20250314,141600,236219057,4145,4145,4145,4145,101
20250314,141500,235800412,4150,4150,4150,4150,0
20250314,141400,235800412,4150,4150,4150,4150,0
20250314,141300,235800412,4150,4150,4150,4150,13
20250314,141200,235746462,4150,4150,4150,4150,0
20250314,141100,235746462,4150,4135,4150,4135,4
20250314,141000,235729892,4150,4150,4150,4150,0
20250314,140900,235729892,4150,4150,4150,4150,0
20250314,140800,235729892,4150,4150,4150,4150,1
20250314,140700,235725742,4145,4130,4145,4130,4877
20250314,140600,215562872,4130,4130,4130,4130,0
20250314,140500,215562872,4130,4130,4130,4130,0
20250314,140400,215562872,4130,4130,4130,4130,0
20250314,140300,215562872,4130,4130,4130,4130,0
20250314,140200,215562872,4130,4130,4130,4130,1
20250314,140100,215558742,4125,4125,4125,4125,0
20250314,140000,215558742,4125,4125,4125,4125,0
20250314,135900,215558742,4125,4125,4125,4125,0
20250314,135800,215558742,4125,4125,4125,4125,0
20250314,135700,215558742,4125,4125,4125,4125,0
20250314,135600,215558742,4125,4125,4125,4125,0
20250314,135500,215558742,4125,4125,4125,4125,0
20250314,135400,215558742,4125,4125,4125,4125,0
20250314,135300,215558742,4125,4125,4125,4125,0
20250314,135200,215558742,4125,4125,4125,4125,0
20250314,135100,215558742,4125,4125,4125,4125,0
20250314,135000,215558742,4125,4125,4125,4125,0
20250314,134900,215558742,4125,4125,4125,4125,0
20250314,134800,215558742,4125,4125,4125,4125,0
20250314,134700,215558742,4125,4125,4125,4125,98
20250314,134600,215154492,4125,4125,4125,4125,0
20250314,134500,215154492,4125,4125,4125,4125,0
20250314,134400,215154492,4125,4125,4125,4125,0
20250314,134300,215154492,4125,4125,4125,4125,0
20250314,134200,215154492,4125,4125,4125,4125,0
20250314,134100,215154492,4125,4125,4125,4125,0
20250314,134000,215154492,4125,4125,4125,4125,0
20250314,133900,215154492,4125,4125,4125,4125,0
20250314,133800,215154492,4125,4125,4125,4125,0
20250314,133700,215154492,4125,4125,4125,4125,0
20250314,133600,215154492,4125,4125,4125,4125,0
20250314,133500,215154492,4125,4125,4125,4125,0
20250314,133400,215154492,4125,4125,4125,4125,0
20250314,133300,215154492,4125,4125,4125,4125,111
20250314,133200,214696617,4130,4120,4130,4120,2837
20250314,133100,202995572,4125,4125,4125,4125,0
20250314,133000,202995572,4125,4120,4125,4120,220
20250314,132900,202089127,4120,4120,4120,4120,0
20250314,132800,202089127,4120,4120,4120,4120,1
20250314,132700,202085007,4100,4100,4100,4100,0
20250314,132600,202085007,4100,4100,4100,4100,312
20250314,132500,200805807,4100,4095,4100,4095,411
20250314,132400,199120762,4100,4100,4100,4100,333
20250314,132300,197755462,4100,4120,4120,4100,768
20250314,132200,194603832,4125,4125,4125,4125,0
20250314,132100,194603832,4125,4125,4125,4125,0
20250314,132000,194603832,4125,4125,4125,4125,0
20250314,131900,194603832,4125,4125,4125,4125,0
20250314,131800,194603832,4125,4120,4125,4120,101
20250314,131700,194187707,4125,4125,4125,4125,3
20250314,131600,194175332,4125,4125,4125,4125,50
20250314,131500,193969082,4130,4130,4130,4130,76
20250314,131400,193655202,4130,4130,4130,4130,112
20250314,131300,193192642,4130,4130,4130,4130,158
20250314,131200,192540102,4130,4130,4130,4130,144
20250314,131100,191945382,4130,4130,4130,4130,121
20250314,131000,191445652,4130,4130,4130,4130,113
20250314,130900,190978962,4130,4130,4130,4130,111
20250314,130800,190520532,4130,4130,4130,4130,134
20250314,130700,189967112,4130,4130,4130,4130,112
20250314,130600,189504552,4130,4130,4130,4130,114
20250314,130500,189033732,4130,4130,4130,4125,353
20250314,130400,187577342,4130,4130,4130,4130,815
20250314,130300,184211392,4130,4130,4130,4130,312
20250314,130200,182922832,4130,4130,4130,4130,334
20250314,130100,181543412,4130,4130,4130,4130,138
20250314,130000,180973472,4130,4130,4130,4130,113
20250314,125900,180506782,4130,4130,4130,4130,134
20250314,125800,179953362,4130,4130,4130,4125,196
20250314,125700,179144032,4130,4130,4130,4130,80
20250314,125600,178813632,4130,4130,4130,4130,129
20250314,125500,178280862,4130,4130,4130,4130,82
20250314,125400,177942202,4130,4130,4130,4125,149
20250314,125300,177326882,4130,4130,4130,4125,158
20250314,125200,176674542,4130,4120,4130,4120,66
20250314,125100,176402392,4120,4120,4120,4120,107
20250314,125000,175961552,4120,4120,4120,4120,128
20250314,124900,175434192,4120,4120,4120,4115,121
20250314,124800,174935782,4120,4120,4120,4120,149
20250314,124700,174321902,4120,4120,4120,4120,152
20250314,124600,173695662,4120,4120,4120,4120,174
20250314,124500,172978782,4110,4105,4110,4105,43
20250314,124400,172802072,4095,4095,4095,4095,0
20250314,124300,172802072,4095,4095,4095,4095,15
20250314,124200,172740647,4095,4105,4105,4095,281
20250314,124100,171588992,4110,4115,4115,4110,174
20250314,124000,170873532,4120,4125,4125,4120,198
20250314,123900,170057522,4130,4130,4130,4130,0
20250314,123800,170057522,4130,4130,4130,4130,0
20250314,123700,170057522,4130,4130,4130,4130,100
20250314,123600,169644522,4130,4130,4130,4130,0
20250314,123500,169644522,4130,4130,4130,4130,0
20250314,123400,169644522,4130,4130,4130,4130,0
20250314,123300,169644522,4130,4130,4130,4130,0
20250314,123200,169644522,4130,4130,4130,4130,1
20250314,123100,169640392,4125,4125,4125,4125,730
20250314,123000,166629142,4120,4120,4120,4120,0
20250314,122900,166629142,4120,4120,4120,4120,10
20250314,122800,166587942,4125,4125,4125,4125,0
20250314,122700,166587942,4125,4125,4125,4125,10
20250314,122600,166546692,4125,4125,4125,4125,1
20250314,122500,166542567,4120,4120,4120,4120,41
20250314,122400,166373647,4105,4105,4105,4105,0
20250314,122300,166373647,4105,4105,4105,4105,0
20250314,122200,166373647,4105,4105,4105,4105,0
20250314,122100,166373647,4105,4105,4105,4105,0
20250314,122000,166373647,4105,4105,4105,4105,355
20250314,121900,164916372,4105,4105,4105,4105,0
20250314,121800,164916372,4105,4105,4105,4105,0
20250314,121700,164916372,4105,4105,4105,4105,0
20250314,121600,164916372,4105,4105,4105,4105,37
20250314,121500,164764487,4105,4105,4105,4105,10
20250314,121400,164723437,4105,4105,4105,4105,400
20250314,121300,163081437,4105,4105,4105,4105,0
20250314,121200,163081437,4105,4105,4105,4105,0
20250314,121100,163081437,4105,4105,4105,4105,0
20250314,121000,163081437,4105,4105,4105,4105,0
20250314,120900,163081437,4105,4105,4105,4105,198
20250314,120800,162268647,4110,4110,4110,4110,0
20250314,120700,162268647,4110,4110,4110,4110,0
20250314,120600,162268647,4110,4110,4110,4110,201
20250314,120500,161442537,4105,4105,4105,4105,2
20250314,120400,161434327,4105,4105,4105,4105,10
20250314,120300,161393277,4105,4105,4105,4105,94
20250314,120200,161007407,4105,4105,4105,4105,0
20250314,120100,161007407,4105,4105,4105,4105,0
20250314,120000,161007407,4105,4105,4105,4105,0
20250314,115900,161007407,4105,4105,4105,4105,0
20250314,115800,161007407,4105,4105,4105,4105,0
20250314,115700,161007407,4105,4105,4105,4105,1
20250314,115600,161003302,4085,4085,4085,4085,0
20250314,115500,161003302,4085,4085,4085,4085,0
20250314,115400,161003302,4085,4085,4085,4085,5
20250314,115300,160982877,4085,4085,4085,4085,0
20250314,115200,160982877,4085,4085,4085,4085,0
20250314,115100,160982877,4085,4085,4085,4085,0
20250314,115000,160982877,4085,4085,4085,4085,0
20250314,114900,160982877,4085,4085,4085,4085,0
20250314,114800,160982877,4085,4085,4085,4085,0
20250314,114700,160982877,4085,4085,4085,4085,0
20250314,114600,160982877,4085,4085,4085,4085,0
20250314,114500,160982877,4085,4085,4085,4085,0
20250314,114400,160982877,4085,4085,4085,4085,0
20250314,114300,160982877,4085,4085,4085,4085,0
20250314,114200,160982877,4085,4085,4085,4085,100
20250314,114100,160574377,4085,4085,4085,4085,0
20250314,114000,160574377,4085,4085,4085,4085,1
20250314,113900,160570292,4110,4110,4110,4110,1
20250314,113800,160566182,4085,4125,4125,4085,1500
20250314,113700,154411497,4125,4125,4125,4125,0
20250314,113600,154411497,4125,4125,4135,4125,116
20250314,113500,153932777,4125,4125,4125,4125,129
20250314,113400,153400652,4135,4135,4135,4135,0
20250314,113300,153400652,4135,4140,4140,4135,69
20250314,113200,153114997,4140,4140,4140,4140,0
20250314,113100,153114997,4140,4140,4140,4140,210
20250314,113000,152245597,4150,4150,4150,4150,35
20250314,112900,152100347,4140,4140,4140,4140,0
20250314,112800,152100347,4140,4135,4140,4135,2533
20250314,112700,141614327,4135,4120,4135,4120,4
20250314,112600,141597817,4135,4135,4135,4135,0
20250314,112500,141597817,4135,4120,4135,4120,2
20250314,112400,141589562,4135,4115,4140,4115,102
20250314,112300,141169782,4100,4100,4100,4100,1
20250314,112200,141165682,4115,4095,4115,4095,6
20250314,112100,141141087,4100,4130,4130,4100,272
20250314,112000,140025857,4130,4110,4140,4110,617
20250314,111900,137477742,4125,4125,4125,4125,0
20250314,111800,137477742,4125,4110,4125,4110,100
20250314,111700,137065272,4125,4125,4125,4125,0
20250314,111600,137065272,4125,4125,4125,4110,5
20250314,111500,137044672,4110,4110,4110,4110,3
20250314,111400,137032342,4130,4130,4130,4110,9
20250314,111300,136995252,4130,4110,4130,4110,487
20250314,111200,134988207,4115,4115,4115,4115,279
20250314,111100,133840122,4110,4100,4120,4100,272
20250314,111000,132720217,4105,4080,4105,4080,328
20250314,110900,131376817,4075,4070,4105,4060,596
20250314,110800,128945557,4080,4080,4080,4080,0
20250314,110700,128945557,4080,4080,4080,4080,0
20250314,110600,128945557,4080,4080,4080,4080,1
20250314,110500,128941477,4070,4070,4095,4060,577
20250314,110400,126598162,4075,4095,4120,4045,1201
20250314,110300,121672512,4085,4090,4090,4000,6205
20250314,110200,96484412,4095,4095,4095,4095,344
20250314,110100,95075732,4095,4100,4115,4095,608
20250314,110000,92584427,4120,4115,4120,4090,202
20250314,105900,91756192,4150,4065,4150,4065,1521
20250314,105800,85456337,4120,3995,4120,3995,2948
20250314,105700,73511222,3995,3955,4010,3955,5007
20250314,105600,53627795,3955,3955,3955,3955,0
20250314,105500,53627795,3955,3955,3955,3955,2
20250314,105400,53619885,3955,3955,3955,3955,0
20250314,105300,53619885,3955,3955,3955,3955,0
20250314,105200,53619885,3955,3955,3955,3955,0
20250314,105100,53619885,3955,3955,3955,3955,0
20250314,105000,53619885,3955,3955,3955,3955,0
20250314,104900,53619885,3955,3955,3955,3955,0
20250314,104800,53619885,3955,3955,3955,3955,0
20250314,104700,53619885,3955,3955,3955,3955,0
20250314,104600,53619885,3955,3955,3955,3955,0
20250314,104500,53619885,3955,3955,3955,3955,186
20250314,104400,52884255,3955,3950,3955,3950,402
20250314,104300,51295020,3950,3950,3950,3950,65
20250314,104200,51038270,3945,3945,3945,3945,0
20250314,104100,51038270,3945,3945,3945,3945,0
20250314,104000,51038270,3945,3945,3945,3945,0
20250314,103900,51038270,3945,3945,3945,3945,0
20250314,103800,51038270,3945,3945,3945,3945,0
20250314,103700,51038270,3945,3945,3945,3945,0
20250314,103600,51038270,3945,3945,3945,3945,0
20250314,103500,51038270,3945,3945,3945,3945,41
20250314,103400,50876525,3945,3945,3945,3945,1
20250314,103300,50872580,3945,3945,3945,3945,39
20250314,103200,50718725,3945,3945,3945,3945,9
20250314,103100,50683220,3945,3945,3945,3945,0
20250314,103000,50683220,3945,3945,3945,3945,0
20250314,102900,50683220,3945,3945,3945,3945,0
20250314,102800,50683220,3945,3945,3945,3945,0
20250314,102700,50683220,3945,3945,3945,3945,11
20250314,102600,50639825,3945,3945,3945,3945,0
20250314,102500,50639825,3945,3945,3945,3945,0
20250314,102400,50639825,3945,3945,3945,3945,0
20250314,102300,50639825,3945,3945,3945,3945,80
20250314,102200,50324225,3945,3940,3945,3940,39
20250314,102100,50170470,3955,3955,3955,3955,0
20250314,102000,50170470,3955,3955,3955,3955,1
20250314,101900,50166515,3950,3950,3950,3950,120
20250314,101800,49692515,3950,3960,3960,3950,657
20250314,101700,47093635,3985,3975,3985,3950,1578
20250314,101600,40859965,3995,3990,3995,3990,389
20250314,101500,39306060,3990,3990,3990,3990,0
20250314,101400,39306060,3990,3990,3990,3990,0
20250314,101300,39306060,3990,3985,3990,3985,9
20250314,101200,39270190,3975,3990,3995,3975,42
20250314,101100,39102625,3990,3965,3995,3965,216
20250314,101000,38240900,3965,3975,3995,3965,214
20250314,100900,37387080,3995,3995,3995,3995,0
20250314,100800,37387080,3995,3995,3995,3995,59
20250314,100700,37151375,4010,4010,4010,4010,0
20250314,100600,37151375,4010,4010,4010,4010,0
20250314,100500,37151375,4010,4010,4010,4010,0
20250314,100400,37151375,4010,4010,4010,4010,0
20250314,100300,37151375,4010,4010,4010,4010,0
20250314,100200,37151375,4010,4010,4010,4010,0
20250314,100100,37151375,4010,4010,4010,4010,0
20250314,100000,37151375,4010,4010,4010,4010,0
20250314,095900,37151375,4010,4010,4010,4010,0
20250314,095800,37151375,4010,4010,4010,4010,0
20250314,095700,37151375,4010,4010,4010,4010,0
20250314,095600,37151375,4010,4010,4010,4010,0
20250314,095500,37151375,4010,4010,4010,4010,0
20250314,095400,37151375,4010,4010,4010,4010,0
20250314,095300,37151375,4010,4010,4010,4010,5
20250314,095200,37131325,4015,4015,4015,4015,0
20250314,095100,37131325,4015,4015,4015,4015,0
20250314,095000,37131325,4015,4010,4015,4010,7
20250314,094900,37103250,3995,4005,4005,3995,73
20250314,094800,36811265,4015,4015,4015,4015,0
20250314,094700,36811265,4015,4015,4015,4015,1
20250314,094600,36807250,4000,4000,4000,4000,0
20250314,094500,36807250,4000,4025,4025,4000,5
20250314,094400,36787225,4015,4015,4015,4015,0
20250314,094300,36787225,4015,4015,4015,4015,0
20250314,094200,36787225,4015,4015,4015,4015,0
20250314,094100,36787225,4015,4010,4015,4010,332
20250314,094000,35455185,4010,4010,4010,4010,0
20250314,093900,35455185,4010,4010,4010,4010,0
20250314,093800,35455185,4010,4010,4010,4010,0
20250314,093700,35455185,4010,4010,4010,4010,0
20250314,093600,35455185,4010,4010,4010,4010,0
20250314,093500,35455185,4010,4010,4010,4010,190
20250314,093400,34693285,4010,3995,4010,3995,140
20250314,093300,34132785,3995,3995,3995,3995,1
20250314,093200,34128790,3950,3950,3950,3950,108
20250314,093100,33702190,3950,3950,3950,3950,0
20250314,093000,33702190,3950,3910,3950,3910,377
20250314,092900,32226900,3885,3910,3910,3880,323
20250314,092800,30964030,3900,4030,4030,3810,2321
20250314,092700,21845245,4055,4055,4055,4055,0
20250314,092600,21845245,4055,4055,4055,4055,0
20250314,092500,21845245,4055,4055,4055,4055,0
20250314,092400,21845245,4055,4055,4055,4055,0
20250314,092300,21845245,4055,4055,4055,4055,0
20250314,092200,21845245,4055,4055,4055,4035,3
20250314,092100,21833100,4055,4035,4055,4035,3
20250314,092000,21820970,4055,4055,4055,4055,0
20250314,091900,21820970,4055,4055,4055,4055,0
20250314,091800,21820970,4055,4035,4125,4035,140
20250314,091700,21252055,4055,4055,4055,4055,0
20250314,091600,21252055,4055,4055,4055,4000,305
20250314,091500,20030890,4100,4080,4100,4080,4
20250314,091400,20014550,4070,4070,4070,4070,1
20250314,091300,20010480,4135,4135,4135,4135,6
20250314,091200,19985670,4050,4050,4050,4050,57
20250314,091100,19754820,4050,4050,4050,4050,3
20250314,091000,19742670,4050,4140,4140,4050,1104
20250314,090900,15271165,4140,4095,4145,4095,1238
20250314,090800,10174330,4095,4025,4095,4020,521
20250314,090700,8079805,4025,4025,4025,4025,1
20250314,090600,8075780,4025,4025,4025,4020,107
20250314,090500,7645110,4085,4100,4100,4085,2
20250314,090400,7636925,4115,4115,4115,4115,1
20250314,090300,7632810,4035,4030,4040,4030,1114
20250314,090200,3135730,4120,4140,4140,4120,3
20250314,090100,3123350,4145,4145,4145,4145,44
20250314,090000,2940970,4150,3950,4150,3950,717
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 201800 355068339 4155 4155 4155 4155 726
3 20250314 201700 355068339 4155 4155 4155 4155 0
4 20250314 201600 355068339 4155 4155 4155 4155 0
5 20250314 201500 355068339 4155 4155 4155 4155 0
6 20250314 201400 355068339 4155 4155 4155 4155 0
7 20250314 201300 355068339 4155 4155 4155 4155 0
8 20250314 201200 355068339 4155 4155 4155 4155 0
9 20250314 201100 355068339 4155 4155 4155 4155 0
10 20250314 201000 355068339 4155 4155 4155 4155 0
11 20250314 200900 355068339 4155 4155 4155 4155 0
12 20250314 200800 355068339 4155 4155 4155 4155 0
13 20250314 200700 355068339 4155 4155 4155 4155 0
14 20250314 200600 355068339 4155 4155 4155 4155 0
15 20250314 200500 355068339 4155 4155 4155 4155 0
16 20250314 200400 355068339 4155 4155 4155 4155 0
17 20250314 200300 355068339 4155 4155 4155 4155 0
18 20250314 200200 355068339 4155 4155 4155 4155 0
19 20250314 200100 355068339 4155 4155 4155 4155 0
20 20250314 200000 355068339 4155 4155 4155 4155 0
21 20250314 195900 355068339 4155 4155 4155 4155 0
22 20250314 195800 355068339 4155 4155 4155 4155 0
23 20250314 195700 355068339 4155 4155 4155 4155 0
24 20250314 195600 355068339 4155 4155 4155 4155 0
25 20250314 195500 355068339 4155 4155 4155 4155 0
26 20250314 195400 355068339 4155 4155 4155 4155 0
27 20250314 195300 355068339 4155 4155 4155 4155 0
28 20250314 195200 355068339 4155 4155 4155 4155 0
29 20250314 195100 355068339 4155 4155 4155 4155 0
30 20250314 195000 355068339 4155 4155 4155 4155 0
31 20250314 194900 355068339 4155 4155 4155 4155 0
32 20250314 194800 355068339 4155 4155 4155 4155 726
33 20250314 194700 355068339 4155 4155 4155 4155 0
34 20250314 194600 355068339 4155 4155 4155 4155 0
35 20250314 194500 355068339 4155 4155 4155 4155 0
36 20250314 194400 355068339 4155 4155 4155 4155 0
37 20250314 194300 355068339 4155 4155 4155 4155 0
38 20250314 194200 355068339 4155 4155 4155 4155 0
39 20250314 194100 355068339 4155 4155 4155 4155 0
40 20250314 194000 355068339 4155 4155 4155 4155 0
41 20250314 193900 355068339 4155 4155 4155 4155 0
42 20250314 193800 355068339 4155 4155 4155 4155 0
43 20250314 193700 355068339 4155 4155 4155 4155 0
44 20250314 193600 355068339 4155 4155 4155 4155 0
45 20250314 193500 355068339 4155 4155 4155 4155 0
46 20250314 193400 355068339 4155 4155 4155 4155 0
47 20250314 193300 355068339 4155 4155 4155 4155 0
48 20250314 193200 355068339 4155 4155 4155 4155 0
49 20250314 193100 355068339 4155 4155 4155 4155 0
50 20250314 193000 355068339 4155 4155 4155 4155 0
51 20250314 192900 355068339 4155 4155 4155 4155 0
52 20250314 192800 355068339 4155 4155 4155 4155 0
53 20250314 192700 355068339 4155 4155 4155 4155 0
54 20250314 192600 355068339 4155 4155 4155 4155 0
55 20250314 192500 355068339 4155 4155 4155 4155 0
56 20250314 192400 355068339 4155 4155 4155 4155 0
57 20250314 192300 355068339 4155 4155 4155 4155 0
58 20250314 192200 355068339 4155 4155 4155 4155 0
59 20250314 192100 355068339 4155 4155 4155 4155 0
60 20250314 192000 355068339 4155 4155 4155 4155 0
61 20250314 191900 355068339 4155 4155 4155 4155 0
62 20250314 191800 355068339 4155 4155 4155 4155 726
63 20250314 191700 355068339 4155 4155 4155 4155 0
64 20250314 191600 355068339 4155 4155 4155 4155 0
65 20250314 191500 355068339 4155 4155 4155 4155 0
66 20250314 191400 355068339 4155 4155 4155 4155 0
67 20250314 191300 355068339 4155 4155 4155 4155 0
68 20250314 191200 355068339 4155 4155 4155 4155 0
69 20250314 191100 355068339 4155 4155 4155 4155 0
70 20250314 191000 355068339 4155 4155 4155 4155 0
71 20250314 190900 355068339 4155 4155 4155 4155 0
72 20250314 190800 355068339 4155 4155 4155 4155 0
73 20250314 190700 355068339 4155 4155 4155 4155 0
74 20250314 190600 355068339 4155 4155 4155 4155 0
75 20250314 190500 355068339 4155 4155 4155 4155 0
76 20250314 190400 355068339 4155 4155 4155 4155 0
77 20250314 190300 355068339 4155 4155 4155 4155 0
78 20250314 190200 355068339 4155 4155 4155 4155 0
79 20250314 190100 355068339 4155 4155 4155 4155 0
80 20250314 190000 355068339 4155 4155 4155 4155 0
81 20250314 185900 355068339 4155 4155 4155 4155 0
82 20250314 185800 355068339 4155 4155 4155 4155 0
83 20250314 185700 355068339 4155 4155 4155 4155 0
84 20250314 185600 355068339 4155 4155 4155 4155 0
85 20250314 185500 355068339 4155 4155 4155 4155 0
86 20250314 185400 355068339 4155 4155 4155 4155 0
87 20250314 185300 355068339 4155 4155 4155 4155 0
88 20250314 185200 355068339 4155 4155 4155 4155 0
89 20250314 185100 355068339 4155 4155 4155 4155 0
90 20250314 185000 355068339 4155 4155 4155 4155 0
91 20250314 184900 355068339 4155 4155 4155 4155 0
92 20250314 184800 355068339 4155 4155 4155 4155 726
93 20250314 184700 355068339 4155 4155 4155 4155 0
94 20250314 184600 355068339 4155 4155 4155 4155 0
95 20250314 184500 355068339 4155 4155 4155 4155 0
96 20250314 184400 355068339 4155 4155 4155 4155 0
97 20250314 184300 355068339 4155 4155 4155 4155 0
98 20250314 184200 355068339 4155 4155 4155 4155 0
99 20250314 184100 355068339 4155 4155 4155 4155 0
100 20250314 184000 355068339 4155 4155 4155 4155 0
101 20250314 183900 355068339 4155 4155 4155 4155 0
102 20250314 183800 355068339 4155 4155 4155 4155 0
103 20250314 183700 355068339 4155 4155 4155 4155 0
104 20250314 183600 355068339 4155 4155 4155 4155 0
105 20250314 183500 355068339 4155 4155 4155 4155 0
106 20250314 183400 355068339 4155 4155 4155 4155 0
107 20250314 183300 355068339 4155 4155 4155 4155 0
108 20250314 183200 355068339 4155 4155 4155 4155 0
109 20250314 183100 355068339 4155 4155 4155 4155 0
110 20250314 183000 355068339 4155 4155 4155 4155 0
111 20250314 182900 355068339 4155 4155 4155 4155 0
112 20250314 182800 355068339 4155 4155 4155 4155 0
113 20250314 182700 355068339 4155 4155 4155 4155 0
114 20250314 182600 355068339 4155 4155 4155 4155 0
115 20250314 182500 355068339 4155 4155 4155 4155 0
116 20250314 182400 355068339 4155 4155 4155 4155 0
117 20250314 182300 355068339 4155 4155 4155 4155 0
118 20250314 182200 355068339 4155 4155 4155 4155 0
119 20250314 182100 355068339 4155 4155 4155 4155 0
120 20250314 182000 355068339 4155 4155 4155 4155 0
121 20250314 181900 355068339 4155 4155 4155 4155 0
122 20250314 181800 355068339 4155 4155 4155 4155 726
123 20250314 181700 355068339 4155 4155 4155 4155 0
124 20250314 181600 355068339 4155 4155 4155 4155 0
125 20250314 181500 355068339 4155 4155 4155 4155 0
126 20250314 181400 355068339 4155 4155 4155 4155 0
127 20250314 181300 355068339 4155 4155 4155 4155 0
128 20250314 181200 355068339 4155 4155 4155 4155 0
129 20250314 181100 355068339 4155 4155 4155 4155 0
130 20250314 181000 355068339 4155 4155 4155 4155 0
131 20250314 180900 355068339 4155 4155 4155 4155 0
132 20250314 180800 355068339 4155 4155 4155 4155 0
133 20250314 180700 355068339 4155 4155 4155 4155 0
134 20250314 180600 355068339 4155 4155 4155 4155 0
135 20250314 180500 355068339 4155 4155 4155 4155 0
136 20250314 180400 355068339 4155 4155 4155 4155 0
137 20250314 180300 355068339 4155 4155 4155 4155 0
138 20250314 180200 355068339 4155 4155 4155 4155 0
139 20250314 180100 355068339 4155 4155 4155 4155 0
140 20250314 180000 355068339 4155 4155 4155 4155 0
141 20250314 175900 355068339 4155 4155 4155 4155 0
142 20250314 175800 355068339 4155 4155 4155 4155 0
143 20250314 175700 355068339 4155 4155 4155 4155 0
144 20250314 175600 355068339 4155 4155 4155 4155 0
145 20250314 175500 355068339 4155 4155 4155 4155 0
146 20250314 175400 355068339 4155 4155 4155 4155 0
147 20250314 175300 355068339 4155 4155 4155 4155 0
148 20250314 175200 355068339 4155 4155 4155 4155 0
149 20250314 175100 355068339 4155 4155 4155 4155 0
150 20250314 175000 355068339 4155 4155 4155 4155 0
151 20250314 174900 355068339 4155 4155 4155 4155 0
152 20250314 174800 355068339 4155 4155 4155 4155 726
153 20250314 174700 355068339 4155 4155 4155 4155 0
154 20250314 174600 355068339 4155 4155 4155 4155 0
155 20250314 174500 355068339 4155 4155 4155 4155 0
156 20250314 174400 355068339 4155 4155 4155 4155 0
157 20250314 174300 355068339 4155 4155 4155 4155 0
158 20250314 174200 355068339 4155 4155 4155 4155 0
159 20250314 174100 355068339 4155 4155 4155 4155 0
160 20250314 174000 355068339 4155 4155 4155 4155 0
161 20250314 173900 355068339 4155 4155 4155 4155 0
162 20250314 173800 355068339 4155 4155 4155 4155 0
163 20250314 173700 355068339 4155 4155 4155 4155 0
164 20250314 173600 355068339 4155 4155 4155 4155 0
165 20250314 173500 355068339 4155 4155 4155 4155 0
166 20250314 173400 355068339 4155 4155 4155 4155 0
167 20250314 173300 355068339 4155 4155 4155 4155 0
168 20250314 173200 355068339 4155 4155 4155 4155 0
169 20250314 173100 355068339 4155 4155 4155 4155 0
170 20250314 173000 355068339 4155 4155 4155 4155 0
171 20250314 172900 355068339 4155 4155 4155 4155 0
172 20250314 172800 355068339 4155 4155 4155 4155 0
173 20250314 172700 355068339 4155 4155 4155 4155 0
174 20250314 172600 355068339 4155 4155 4155 4155 0
175 20250314 172500 355068339 4155 4155 4155 4155 0
176 20250314 172400 355068339 4155 4155 4155 4155 0
177 20250314 172300 355068339 4155 4155 4155 4155 0
178 20250314 172200 355068339 4155 4155 4155 4155 0
179 20250314 172100 355068339 4155 4155 4155 4155 0
180 20250314 172000 355068339 4155 4155 4155 4155 0
181 20250314 171900 355068339 4155 4155 4155 4155 0
182 20250314 171800 355068339 4155 4155 4155 4155 726
183 20250314 171700 355068339 4155 4155 4155 4155 0
184 20250314 171600 355068339 4155 4155 4155 4155 0
185 20250314 171500 355068339 4155 4155 4155 4155 0
186 20250314 171400 355068339 4155 4155 4155 4155 0
187 20250314 171300 355068339 4155 4155 4155 4155 0
188 20250314 171200 355068339 4155 4155 4155 4155 0
189 20250314 171100 355068339 4155 4155 4155 4155 0
190 20250314 171000 355068339 4155 4155 4155 4155 0
191 20250314 170900 355068339 4155 4155 4155 4155 0
192 20250314 170800 355068339 4155 4155 4155 4155 0
193 20250314 170700 355068339 4155 4155 4155 4155 0
194 20250314 170600 355068339 4155 4155 4155 4155 0
195 20250314 170500 355068339 4155 4155 4155 4155 0
196 20250314 170400 355068339 4155 4155 4155 4155 0
197 20250314 170300 355068339 4155 4155 4155 4155 0
198 20250314 170200 355068339 4155 4155 4155 4155 0
199 20250314 170100 355068339 4155 4155 4155 4155 0
200 20250314 170000 355068339 4155 4155 4155 4155 0
201 20250314 165900 355068339 4155 4155 4155 4155 0
202 20250314 165800 355068339 4155 4155 4155 4155 0
203 20250314 165700 355068339 4155 4155 4155 4155 0
204 20250314 165600 355068339 4155 4155 4155 4155 0
205 20250314 165500 355068339 4155 4155 4155 4155 0
206 20250314 165400 355068339 4155 4155 4155 4155 0
207 20250314 165300 355068339 4155 4155 4155 4155 0
208 20250314 165200 355068339 4155 4155 4155 4155 0
209 20250314 165100 355068339 4155 4155 4155 4155 0
210 20250314 165000 355068339 4155 4155 4155 4155 0
211 20250314 164900 355068339 4155 4155 4155 4155 0
212 20250314 164800 355068339 4155 4155 4155 4155 726
213 20250314 164700 355068339 4155 4155 4155 4155 0
214 20250314 164600 355068339 4155 4155 4155 4155 0
215 20250314 164500 355068339 4155 4155 4155 4155 0
216 20250314 164400 355068339 4155 4155 4155 4155 0
217 20250314 164300 355068339 4155 4155 4155 4155 0
218 20250314 164200 355068339 4155 4155 4155 4155 0
219 20250314 164100 355068339 4155 4155 4155 4155 0
220 20250314 164000 355068339 4155 4155 4155 4155 0
221 20250314 163900 355068339 4155 4155 4155 4155 0
222 20250314 163800 355068339 4155 4155 4155 4155 0
223 20250314 163700 355068339 4155 4155 4155 4155 0
224 20250314 163600 355068339 4155 4155 4155 4155 0
225 20250314 163500 355068339 4155 4155 4155 4155 0
226 20250314 163400 355068339 4155 4155 4155 4155 0
227 20250314 163300 355068339 4155 4155 4155 4155 0
228 20250314 163200 355068339 4155 4155 4155 4155 0
229 20250314 163100 355068339 4155 4155 4155 4155 0
230 20250314 163000 355068339 4155 4155 4155 4155 0
231 20250314 162900 355068339 4155 4155 4155 4155 0
232 20250314 162800 355068339 4155 4155 4155 4155 0
233 20250314 162700 355068339 4155 4155 4155 4155 0
234 20250314 162600 355068339 4155 4155 4155 4155 0
235 20250314 162500 355068339 4155 4155 4155 4155 0
236 20250314 162400 355068339 4155 4155 4155 4155 0
237 20250314 162300 355068339 4155 4155 4155 4155 0
238 20250314 162200 355068339 4155 4155 4155 4155 0
239 20250314 162100 355068339 4155 4155 4155 4155 0
240 20250314 162000 355068339 4155 4155 4155 4155 0
241 20250314 161900 355068339 4155 4155 4155 4155 0
242 20250314 161800 355068339 4155 4155 4155 4155 726
243 20250314 161700 355068339 4155 4155 4155 4155 0
244 20250314 161600 355068339 4155 4155 4155 4155 0
245 20250314 161500 355068339 4155 4155 4155 4155 0
246 20250314 161400 355068339 4155 4155 4155 4155 0
247 20250314 161300 355068339 4155 4155 4155 4155 0
248 20250314 161200 355068339 4155 4155 4155 4155 0
249 20250314 161100 355068339 4155 4155 4155 4155 0
250 20250314 161000 355068339 4155 4155 4155 4155 0
251 20250314 160900 355068339 4155 4155 4155 4155 0
252 20250314 160800 355068339 4155 4155 4155 4155 0
253 20250314 160700 355068339 4155 4155 4155 4155 0
254 20250314 160600 355068339 4155 4155 4155 4155 0
255 20250314 160500 355068339 4155 4155 4155 4155 0
256 20250314 160400 355068339 4155 4155 4155 4155 0
257 20250314 160300 355068339 4155 4155 4155 4155 0
258 20250314 160200 355068339 4155 4155 4155 4155 0
259 20250314 160100 355068339 4155 4155 4155 4155 0
260 20250314 160000 355068339 4155 4155 4155 4155 0
261 20250314 155900 355068339 4155 4155 4155 4155 0
262 20250314 155800 355068339 4155 4155 4155 4155 0
263 20250314 155700 355068339 4155 4155 4155 4155 0
264 20250314 155600 355068339 4155 4155 4155 4155 0
265 20250314 155500 355068339 4155 4155 4155 4155 0
266 20250314 155400 355068339 4155 4155 4155 4155 0
267 20250314 155300 355068339 4155 4155 4155 4155 0
268 20250314 155200 355068339 4155 4155 4155 4155 0
269 20250314 155100 355068339 4155 4155 4155 4155 0
270 20250314 155000 355068339 4155 4155 4155 4155 0
271 20250314 154900 355068339 4155 4155 4155 4155 0
272 20250314 154800 355068339 4155 4155 4155 4155 726
273 20250314 154700 355068339 4155 4155 4155 4155 0
274 20250314 154600 355068339 4155 4155 4155 4155 0
275 20250314 154500 355068339 4155 4155 4155 4155 0
276 20250314 154400 355068339 4155 4155 4155 4155 0
277 20250314 154300 355068339 4155 4155 4155 4155 0
278 20250314 154200 355068339 4155 4155 4155 4155 0
279 20250314 154100 355068339 4155 4155 4155 4155 0
280 20250314 154000 355068339 4155 4155 4155 4155 0
281 20250314 153900 355068339 4155 4155 4155 4155 0
282 20250314 153800 355068339 4155 4155 4155 4155 0
283 20250314 153700 355068339 4155 4155 4155 4155 0
284 20250314 153600 355068339 4155 4155 4155 4155 0
285 20250314 153500 355068339 4155 4155 4155 4155 0
286 20250314 153400 355068339 4155 4155 4155 4155 0
287 20250314 153300 355068339 4155 4155 4155 4155 0
288 20250314 153200 355068339 4155 4155 4155 4155 0
289 20250314 153100 355068339 4155 4155 4155 4155 0
290 20250314 153000 355068339 4155 4155 4155 4155 726
291 20250314 152900 352051809 4155 4155 4155 4155 0
292 20250314 152800 352051809 4155 4155 4155 4155 0
293 20250314 152700 352051809 4155 4155 4155 4155 0
294 20250314 152600 352051809 4155 4155 4155 4155 0
295 20250314 152500 352051809 4155 4155 4155 4155 0
296 20250314 152400 352051809 4155 4155 4155 4155 0
297 20250314 152300 352051809 4155 4155 4155 4155 0
298 20250314 152200 352051809 4155 4155 4155 4155 0
299 20250314 152100 352051809 4155 4155 4155 4155 0
300 20250314 152000 352051809 4155 4155 4155 4155 0
301 20250314 151900 352051809 4155 4155 4155 4155 237
302 20250314 151800 351067074 4155 4150 4155 4140 256
303 20250314 151700 350003874 4155 4160 4160 4155 2
304 20250314 151600 349995559 4165 4165 4170 4165 171
305 20250314 151500 349283242 4165 4165 4165 4165 0
306 20250314 151400 349283242 4165 4165 4165 4165 0
307 20250314 151300 349283242 4165 4165 4165 4165 0
308 20250314 151200 349283242 4165 4175 4175 4165 11
309 20250314 151100 349237327 4175 4170 4175 4170 110
310 20250314 151000 348778572 4170 4170 4170 4170 75
311 20250314 150900 348465822 4170 4150 4170 4150 50
312 20250314 150800 348257352 4150 4140 4150 4140 249
313 20250314 150700 347224987 4140 4140 4140 4140 110
314 20250314 150600 346769587 4150 4120 4150 4120 572
315 20250314 150500 344412917 4105 4175 4175 4105 778
316 20250314 150400 341190357 4200 4200 4200 4200 0
317 20250314 150300 341190357 4200 4160 4200 4160 268
318 20250314 150200 340074687 4160 4155 4160 4150 169
319 20250314 150100 339372527 4130 4115 4130 4115 94
320 20250314 150000 338984637 4115 4095 4115 4090 873
321 20250314 145900 335406237 3920 3920 3920 3920 0
322 20250314 145800 335406237 3920 3920 3920 3920 0
323 20250314 145700 335406237 3920 4160 4165 3920 3456
324 20250314 145600 321379252 4160 4165 4165 4160 363
325 20250314 145500 319867657 4000 4000 4000 4000 0
326 20250314 145400 319867657 4000 4000 4000 4000 0
327 20250314 145300 319867657 4000 4220 4220 4000 4059
328 20250314 145200 303377137 4235 4220 4235 4220 1106
329 20250314 145100 298708042 4220 4235 4235 4220 30
330 20250314 145000 298581157 4245 4245 4245 4245 13
331 20250314 144900 298525972 4255 4240 4255 4240 174
332 20250314 144800 297785877 4235 4225 4270 4220 205
333 20250314 144700 296917362 4225 4220 4225 4220 254
334 20250314 144600 295845447 4220 4215 4220 4215 155
335 20250314 144500 295191732 4215 4210 4215 4210 110
336 20250314 144400 294728207 4205 4205 4215 4190 295
337 20250314 144300 293487387 4195 4205 4205 4195 542
338 20250314 144200 291208777 4200 4205 4205 4200 556
339 20250314 144100 288873302 4205 4205 4205 4205 112
340 20250314 144000 288402342 4200 4200 4205 4200 612
341 20250314 143900 285831382 4200 4200 4200 4200 602
342 20250314 143800 283302982 4200 4190 4200 4190 300
343 20250314 143700 282045972 4190 4190 4190 4190 290
344 20250314 143600 280830872 4190 4190 4190 4190 325
345 20250314 143500 279469122 4190 4190 4190 4190 0
346 20250314 143400 279469122 4190 4190 4190 4190 0
347 20250314 143300 279469122 4190 4190 4190 4190 0
348 20250314 143200 279469122 4190 4190 4190 4190 1
349 20250314 143100 279464932 4190 4190 4190 4190 0
350 20250314 143000 279464932 4190 4190 4190 4190 100
351 20250314 142900 279045932 4190 4180 4190 4180 16
352 20250314 142800 278979042 4180 4180 4180 4180 1
353 20250314 142700 278974862 4165 4170 4170 4160 136
354 20250314 142600 278408432 4165 4165 4165 4165 0
355 20250314 142500 278408432 4165 4165 4165 4165 0
356 20250314 142400 278408432 4165 4165 4165 4165 0
357 20250314 142300 278408432 4165 4175 4175 4165 171
358 20250314 142200 277694707 4175 4170 4175 4170 2272
359 20250314 142100 268219397 4170 4170 4170 4170 458
360 20250314 142000 266309537 4165 4165 4165 4165 299
361 20250314 141900 265064202 4160 4165 4165 4160 2
362 20250314 141800 265055877 4170 4145 4170 4145 3282
363 20250314 141700 251435372 4140 4140 4150 4140 3667
364 20250314 141600 236219057 4145 4145 4145 4145 101
365 20250314 141500 235800412 4150 4150 4150 4150 0
366 20250314 141400 235800412 4150 4150 4150 4150 0
367 20250314 141300 235800412 4150 4150 4150 4150 13
368 20250314 141200 235746462 4150 4150 4150 4150 0
369 20250314 141100 235746462 4150 4135 4150 4135 4
370 20250314 141000 235729892 4150 4150 4150 4150 0
371 20250314 140900 235729892 4150 4150 4150 4150 0
372 20250314 140800 235729892 4150 4150 4150 4150 1
373 20250314 140700 235725742 4145 4130 4145 4130 4877
374 20250314 140600 215562872 4130 4130 4130 4130 0
375 20250314 140500 215562872 4130 4130 4130 4130 0
376 20250314 140400 215562872 4130 4130 4130 4130 0
377 20250314 140300 215562872 4130 4130 4130 4130 0
378 20250314 140200 215562872 4130 4130 4130 4130 1
379 20250314 140100 215558742 4125 4125 4125 4125 0
380 20250314 140000 215558742 4125 4125 4125 4125 0
381 20250314 135900 215558742 4125 4125 4125 4125 0
382 20250314 135800 215558742 4125 4125 4125 4125 0
383 20250314 135700 215558742 4125 4125 4125 4125 0
384 20250314 135600 215558742 4125 4125 4125 4125 0
385 20250314 135500 215558742 4125 4125 4125 4125 0
386 20250314 135400 215558742 4125 4125 4125 4125 0
387 20250314 135300 215558742 4125 4125 4125 4125 0
388 20250314 135200 215558742 4125 4125 4125 4125 0
389 20250314 135100 215558742 4125 4125 4125 4125 0
390 20250314 135000 215558742 4125 4125 4125 4125 0
391 20250314 134900 215558742 4125 4125 4125 4125 0
392 20250314 134800 215558742 4125 4125 4125 4125 0
393 20250314 134700 215558742 4125 4125 4125 4125 98
394 20250314 134600 215154492 4125 4125 4125 4125 0
395 20250314 134500 215154492 4125 4125 4125 4125 0
396 20250314 134400 215154492 4125 4125 4125 4125 0
397 20250314 134300 215154492 4125 4125 4125 4125 0
398 20250314 134200 215154492 4125 4125 4125 4125 0
399 20250314 134100 215154492 4125 4125 4125 4125 0
400 20250314 134000 215154492 4125 4125 4125 4125 0
401 20250314 133900 215154492 4125 4125 4125 4125 0
402 20250314 133800 215154492 4125 4125 4125 4125 0
403 20250314 133700 215154492 4125 4125 4125 4125 0
404 20250314 133600 215154492 4125 4125 4125 4125 0
405 20250314 133500 215154492 4125 4125 4125 4125 0
406 20250314 133400 215154492 4125 4125 4125 4125 0
407 20250314 133300 215154492 4125 4125 4125 4125 111
408 20250314 133200 214696617 4130 4120 4130 4120 2837
409 20250314 133100 202995572 4125 4125 4125 4125 0
410 20250314 133000 202995572 4125 4120 4125 4120 220
411 20250314 132900 202089127 4120 4120 4120 4120 0
412 20250314 132800 202089127 4120 4120 4120 4120 1
413 20250314 132700 202085007 4100 4100 4100 4100 0
414 20250314 132600 202085007 4100 4100 4100 4100 312
415 20250314 132500 200805807 4100 4095 4100 4095 411
416 20250314 132400 199120762 4100 4100 4100 4100 333
417 20250314 132300 197755462 4100 4120 4120 4100 768
418 20250314 132200 194603832 4125 4125 4125 4125 0
419 20250314 132100 194603832 4125 4125 4125 4125 0
420 20250314 132000 194603832 4125 4125 4125 4125 0
421 20250314 131900 194603832 4125 4125 4125 4125 0
422 20250314 131800 194603832 4125 4120 4125 4120 101
423 20250314 131700 194187707 4125 4125 4125 4125 3
424 20250314 131600 194175332 4125 4125 4125 4125 50
425 20250314 131500 193969082 4130 4130 4130 4130 76
426 20250314 131400 193655202 4130 4130 4130 4130 112
427 20250314 131300 193192642 4130 4130 4130 4130 158
428 20250314 131200 192540102 4130 4130 4130 4130 144
429 20250314 131100 191945382 4130 4130 4130 4130 121
430 20250314 131000 191445652 4130 4130 4130 4130 113
431 20250314 130900 190978962 4130 4130 4130 4130 111
432 20250314 130800 190520532 4130 4130 4130 4130 134
433 20250314 130700 189967112 4130 4130 4130 4130 112
434 20250314 130600 189504552 4130 4130 4130 4130 114
435 20250314 130500 189033732 4130 4130 4130 4125 353
436 20250314 130400 187577342 4130 4130 4130 4130 815
437 20250314 130300 184211392 4130 4130 4130 4130 312
438 20250314 130200 182922832 4130 4130 4130 4130 334
439 20250314 130100 181543412 4130 4130 4130 4130 138
440 20250314 130000 180973472 4130 4130 4130 4130 113
441 20250314 125900 180506782 4130 4130 4130 4130 134
442 20250314 125800 179953362 4130 4130 4130 4125 196
443 20250314 125700 179144032 4130 4130 4130 4130 80
444 20250314 125600 178813632 4130 4130 4130 4130 129
445 20250314 125500 178280862 4130 4130 4130 4130 82
446 20250314 125400 177942202 4130 4130 4130 4125 149
447 20250314 125300 177326882 4130 4130 4130 4125 158
448 20250314 125200 176674542 4130 4120 4130 4120 66
449 20250314 125100 176402392 4120 4120 4120 4120 107
450 20250314 125000 175961552 4120 4120 4120 4120 128
451 20250314 124900 175434192 4120 4120 4120 4115 121
452 20250314 124800 174935782 4120 4120 4120 4120 149
453 20250314 124700 174321902 4120 4120 4120 4120 152
454 20250314 124600 173695662 4120 4120 4120 4120 174
455 20250314 124500 172978782 4110 4105 4110 4105 43
456 20250314 124400 172802072 4095 4095 4095 4095 0
457 20250314 124300 172802072 4095 4095 4095 4095 15
458 20250314 124200 172740647 4095 4105 4105 4095 281
459 20250314 124100 171588992 4110 4115 4115 4110 174
460 20250314 124000 170873532 4120 4125 4125 4120 198
461 20250314 123900 170057522 4130 4130 4130 4130 0
462 20250314 123800 170057522 4130 4130 4130 4130 0
463 20250314 123700 170057522 4130 4130 4130 4130 100
464 20250314 123600 169644522 4130 4130 4130 4130 0
465 20250314 123500 169644522 4130 4130 4130 4130 0
466 20250314 123400 169644522 4130 4130 4130 4130 0
467 20250314 123300 169644522 4130 4130 4130 4130 0
468 20250314 123200 169644522 4130 4130 4130 4130 1
469 20250314 123100 169640392 4125 4125 4125 4125 730
470 20250314 123000 166629142 4120 4120 4120 4120 0
471 20250314 122900 166629142 4120 4120 4120 4120 10
472 20250314 122800 166587942 4125 4125 4125 4125 0
473 20250314 122700 166587942 4125 4125 4125 4125 10
474 20250314 122600 166546692 4125 4125 4125 4125 1
475 20250314 122500 166542567 4120 4120 4120 4120 41
476 20250314 122400 166373647 4105 4105 4105 4105 0
477 20250314 122300 166373647 4105 4105 4105 4105 0
478 20250314 122200 166373647 4105 4105 4105 4105 0
479 20250314 122100 166373647 4105 4105 4105 4105 0
480 20250314 122000 166373647 4105 4105 4105 4105 355
481 20250314 121900 164916372 4105 4105 4105 4105 0
482 20250314 121800 164916372 4105 4105 4105 4105 0
483 20250314 121700 164916372 4105 4105 4105 4105 0
484 20250314 121600 164916372 4105 4105 4105 4105 37
485 20250314 121500 164764487 4105 4105 4105 4105 10
486 20250314 121400 164723437 4105 4105 4105 4105 400
487 20250314 121300 163081437 4105 4105 4105 4105 0
488 20250314 121200 163081437 4105 4105 4105 4105 0
489 20250314 121100 163081437 4105 4105 4105 4105 0
490 20250314 121000 163081437 4105 4105 4105 4105 0
491 20250314 120900 163081437 4105 4105 4105 4105 198
492 20250314 120800 162268647 4110 4110 4110 4110 0
493 20250314 120700 162268647 4110 4110 4110 4110 0
494 20250314 120600 162268647 4110 4110 4110 4110 201
495 20250314 120500 161442537 4105 4105 4105 4105 2
496 20250314 120400 161434327 4105 4105 4105 4105 10
497 20250314 120300 161393277 4105 4105 4105 4105 94
498 20250314 120200 161007407 4105 4105 4105 4105 0
499 20250314 120100 161007407 4105 4105 4105 4105 0
500 20250314 120000 161007407 4105 4105 4105 4105 0
501 20250314 115900 161007407 4105 4105 4105 4105 0
502 20250314 115800 161007407 4105 4105 4105 4105 0
503 20250314 115700 161007407 4105 4105 4105 4105 1
504 20250314 115600 161003302 4085 4085 4085 4085 0
505 20250314 115500 161003302 4085 4085 4085 4085 0
506 20250314 115400 161003302 4085 4085 4085 4085 5
507 20250314 115300 160982877 4085 4085 4085 4085 0
508 20250314 115200 160982877 4085 4085 4085 4085 0
509 20250314 115100 160982877 4085 4085 4085 4085 0
510 20250314 115000 160982877 4085 4085 4085 4085 0
511 20250314 114900 160982877 4085 4085 4085 4085 0
512 20250314 114800 160982877 4085 4085 4085 4085 0
513 20250314 114700 160982877 4085 4085 4085 4085 0
514 20250314 114600 160982877 4085 4085 4085 4085 0
515 20250314 114500 160982877 4085 4085 4085 4085 0
516 20250314 114400 160982877 4085 4085 4085 4085 0
517 20250314 114300 160982877 4085 4085 4085 4085 0
518 20250314 114200 160982877 4085 4085 4085 4085 100
519 20250314 114100 160574377 4085 4085 4085 4085 0
520 20250314 114000 160574377 4085 4085 4085 4085 1
521 20250314 113900 160570292 4110 4110 4110 4110 1
522 20250314 113800 160566182 4085 4125 4125 4085 1500
523 20250314 113700 154411497 4125 4125 4125 4125 0
524 20250314 113600 154411497 4125 4125 4135 4125 116
525 20250314 113500 153932777 4125 4125 4125 4125 129
526 20250314 113400 153400652 4135 4135 4135 4135 0
527 20250314 113300 153400652 4135 4140 4140 4135 69
528 20250314 113200 153114997 4140 4140 4140 4140 0
529 20250314 113100 153114997 4140 4140 4140 4140 210
530 20250314 113000 152245597 4150 4150 4150 4150 35
531 20250314 112900 152100347 4140 4140 4140 4140 0
532 20250314 112800 152100347 4140 4135 4140 4135 2533
533 20250314 112700 141614327 4135 4120 4135 4120 4
534 20250314 112600 141597817 4135 4135 4135 4135 0
535 20250314 112500 141597817 4135 4120 4135 4120 2
536 20250314 112400 141589562 4135 4115 4140 4115 102
537 20250314 112300 141169782 4100 4100 4100 4100 1
538 20250314 112200 141165682 4115 4095 4115 4095 6
539 20250314 112100 141141087 4100 4130 4130 4100 272
540 20250314 112000 140025857 4130 4110 4140 4110 617
541 20250314 111900 137477742 4125 4125 4125 4125 0
542 20250314 111800 137477742 4125 4110 4125 4110 100
543 20250314 111700 137065272 4125 4125 4125 4125 0
544 20250314 111600 137065272 4125 4125 4125 4110 5
545 20250314 111500 137044672 4110 4110 4110 4110 3
546 20250314 111400 137032342 4130 4130 4130 4110 9
547 20250314 111300 136995252 4130 4110 4130 4110 487
548 20250314 111200 134988207 4115 4115 4115 4115 279
549 20250314 111100 133840122 4110 4100 4120 4100 272
550 20250314 111000 132720217 4105 4080 4105 4080 328
551 20250314 110900 131376817 4075 4070 4105 4060 596
552 20250314 110800 128945557 4080 4080 4080 4080 0
553 20250314 110700 128945557 4080 4080 4080 4080 0
554 20250314 110600 128945557 4080 4080 4080 4080 1
555 20250314 110500 128941477 4070 4070 4095 4060 577
556 20250314 110400 126598162 4075 4095 4120 4045 1201
557 20250314 110300 121672512 4085 4090 4090 4000 6205
558 20250314 110200 96484412 4095 4095 4095 4095 344
559 20250314 110100 95075732 4095 4100 4115 4095 608
560 20250314 110000 92584427 4120 4115 4120 4090 202
561 20250314 105900 91756192 4150 4065 4150 4065 1521
562 20250314 105800 85456337 4120 3995 4120 3995 2948
563 20250314 105700 73511222 3995 3955 4010 3955 5007
564 20250314 105600 53627795 3955 3955 3955 3955 0
565 20250314 105500 53627795 3955 3955 3955 3955 2
566 20250314 105400 53619885 3955 3955 3955 3955 0
567 20250314 105300 53619885 3955 3955 3955 3955 0
568 20250314 105200 53619885 3955 3955 3955 3955 0
569 20250314 105100 53619885 3955 3955 3955 3955 0
570 20250314 105000 53619885 3955 3955 3955 3955 0
571 20250314 104900 53619885 3955 3955 3955 3955 0
572 20250314 104800 53619885 3955 3955 3955 3955 0
573 20250314 104700 53619885 3955 3955 3955 3955 0
574 20250314 104600 53619885 3955 3955 3955 3955 0
575 20250314 104500 53619885 3955 3955 3955 3955 186
576 20250314 104400 52884255 3955 3950 3955 3950 402
577 20250314 104300 51295020 3950 3950 3950 3950 65
578 20250314 104200 51038270 3945 3945 3945 3945 0
579 20250314 104100 51038270 3945 3945 3945 3945 0
580 20250314 104000 51038270 3945 3945 3945 3945 0
581 20250314 103900 51038270 3945 3945 3945 3945 0
582 20250314 103800 51038270 3945 3945 3945 3945 0
583 20250314 103700 51038270 3945 3945 3945 3945 0
584 20250314 103600 51038270 3945 3945 3945 3945 0
585 20250314 103500 51038270 3945 3945 3945 3945 41
586 20250314 103400 50876525 3945 3945 3945 3945 1
587 20250314 103300 50872580 3945 3945 3945 3945 39
588 20250314 103200 50718725 3945 3945 3945 3945 9
589 20250314 103100 50683220 3945 3945 3945 3945 0
590 20250314 103000 50683220 3945 3945 3945 3945 0
591 20250314 102900 50683220 3945 3945 3945 3945 0
592 20250314 102800 50683220 3945 3945 3945 3945 0
593 20250314 102700 50683220 3945 3945 3945 3945 11
594 20250314 102600 50639825 3945 3945 3945 3945 0
595 20250314 102500 50639825 3945 3945 3945 3945 0
596 20250314 102400 50639825 3945 3945 3945 3945 0
597 20250314 102300 50639825 3945 3945 3945 3945 80
598 20250314 102200 50324225 3945 3940 3945 3940 39
599 20250314 102100 50170470 3955 3955 3955 3955 0
600 20250314 102000 50170470 3955 3955 3955 3955 1
601 20250314 101900 50166515 3950 3950 3950 3950 120
602 20250314 101800 49692515 3950 3960 3960 3950 657
603 20250314 101700 47093635 3985 3975 3985 3950 1578
604 20250314 101600 40859965 3995 3990 3995 3990 389
605 20250314 101500 39306060 3990 3990 3990 3990 0
606 20250314 101400 39306060 3990 3990 3990 3990 0
607 20250314 101300 39306060 3990 3985 3990 3985 9
608 20250314 101200 39270190 3975 3990 3995 3975 42
609 20250314 101100 39102625 3990 3965 3995 3965 216
610 20250314 101000 38240900 3965 3975 3995 3965 214
611 20250314 100900 37387080 3995 3995 3995 3995 0
612 20250314 100800 37387080 3995 3995 3995 3995 59
613 20250314 100700 37151375 4010 4010 4010 4010 0
614 20250314 100600 37151375 4010 4010 4010 4010 0
615 20250314 100500 37151375 4010 4010 4010 4010 0
616 20250314 100400 37151375 4010 4010 4010 4010 0
617 20250314 100300 37151375 4010 4010 4010 4010 0
618 20250314 100200 37151375 4010 4010 4010 4010 0
619 20250314 100100 37151375 4010 4010 4010 4010 0
620 20250314 100000 37151375 4010 4010 4010 4010 0
621 20250314 095900 37151375 4010 4010 4010 4010 0
622 20250314 095800 37151375 4010 4010 4010 4010 0
623 20250314 095700 37151375 4010 4010 4010 4010 0
624 20250314 095600 37151375 4010 4010 4010 4010 0
625 20250314 095500 37151375 4010 4010 4010 4010 0
626 20250314 095400 37151375 4010 4010 4010 4010 0
627 20250314 095300 37151375 4010 4010 4010 4010 5
628 20250314 095200 37131325 4015 4015 4015 4015 0
629 20250314 095100 37131325 4015 4015 4015 4015 0
630 20250314 095000 37131325 4015 4010 4015 4010 7
631 20250314 094900 37103250 3995 4005 4005 3995 73
632 20250314 094800 36811265 4015 4015 4015 4015 0
633 20250314 094700 36811265 4015 4015 4015 4015 1
634 20250314 094600 36807250 4000 4000 4000 4000 0
635 20250314 094500 36807250 4000 4025 4025 4000 5
636 20250314 094400 36787225 4015 4015 4015 4015 0
637 20250314 094300 36787225 4015 4015 4015 4015 0
638 20250314 094200 36787225 4015 4015 4015 4015 0
639 20250314 094100 36787225 4015 4010 4015 4010 332
640 20250314 094000 35455185 4010 4010 4010 4010 0
641 20250314 093900 35455185 4010 4010 4010 4010 0
642 20250314 093800 35455185 4010 4010 4010 4010 0
643 20250314 093700 35455185 4010 4010 4010 4010 0
644 20250314 093600 35455185 4010 4010 4010 4010 0
645 20250314 093500 35455185 4010 4010 4010 4010 190
646 20250314 093400 34693285 4010 3995 4010 3995 140
647 20250314 093300 34132785 3995 3995 3995 3995 1
648 20250314 093200 34128790 3950 3950 3950 3950 108
649 20250314 093100 33702190 3950 3950 3950 3950 0
650 20250314 093000 33702190 3950 3910 3950 3910 377
651 20250314 092900 32226900 3885 3910 3910 3880 323
652 20250314 092800 30964030 3900 4030 4030 3810 2321
653 20250314 092700 21845245 4055 4055 4055 4055 0
654 20250314 092600 21845245 4055 4055 4055 4055 0
655 20250314 092500 21845245 4055 4055 4055 4055 0
656 20250314 092400 21845245 4055 4055 4055 4055 0
657 20250314 092300 21845245 4055 4055 4055 4055 0
658 20250314 092200 21845245 4055 4055 4055 4035 3
659 20250314 092100 21833100 4055 4035 4055 4035 3
660 20250314 092000 21820970 4055 4055 4055 4055 0
661 20250314 091900 21820970 4055 4055 4055 4055 0
662 20250314 091800 21820970 4055 4035 4125 4035 140
663 20250314 091700 21252055 4055 4055 4055 4055 0
664 20250314 091600 21252055 4055 4055 4055 4000 305
665 20250314 091500 20030890 4100 4080 4100 4080 4
666 20250314 091400 20014550 4070 4070 4070 4070 1
667 20250314 091300 20010480 4135 4135 4135 4135 6
668 20250314 091200 19985670 4050 4050 4050 4050 57
669 20250314 091100 19754820 4050 4050 4050 4050 3
670 20250314 091000 19742670 4050 4140 4140 4050 1104
671 20250314 090900 15271165 4140 4095 4145 4095 1238
672 20250314 090800 10174330 4095 4025 4095 4020 521
673 20250314 090700 8079805 4025 4025 4025 4025 1
674 20250314 090600 8075780 4025 4025 4025 4020 107
675 20250314 090500 7645110 4085 4100 4100 4085 2
676 20250314 090400 7636925 4115 4115 4115 4115 1
677 20250314 090300 7632810 4035 4030 4040 4030 1114
678 20250314 090200 3135730 4120 4140 4140 4120 3
679 20250314 090100 3123350 4145 4145 4145 4145 44
680 20250314 090000 2940970 4150 3950 4150 3950 717