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

696
166480/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,203400,840138553,3630,3630,3630,3630,4159
20250314,203300,840138553,3630,3630,3630,3630,0
20250314,203200,840138553,3630,3630,3630,3630,0
20250314,203100,840138553,3630,3630,3630,3630,0
20250314,203000,840138553,3630,3630,3630,3630,0
20250314,202900,840138553,3630,3630,3630,3630,0
20250314,202800,840138553,3630,3630,3630,3630,0
20250314,202700,840138553,3630,3630,3630,3630,0
20250314,202600,840138553,3630,3630,3630,3630,0
20250314,202500,840138553,3630,3630,3630,3630,0
20250314,202400,840138553,3630,3630,3630,3630,0
20250314,202300,840138553,3630,3630,3630,3630,0
20250314,202200,840138553,3630,3630,3630,3630,0
20250314,202100,840138553,3630,3630,3630,3630,0
20250314,202000,840138553,3630,3630,3630,3630,0
20250314,201900,840138553,3630,3630,3630,3630,0
20250314,201800,840138553,3630,3630,3630,3630,0
20250314,201700,840138553,3630,3630,3630,3630,0
20250314,201600,840138553,3630,3630,3630,3630,0
20250314,201500,840138553,3630,3630,3630,3630,0
20250314,201400,840138553,3630,3630,3630,3630,0
20250314,201300,840138553,3630,3630,3630,3630,0
20250314,201200,840138553,3630,3630,3630,3630,0
20250314,201100,840138553,3630,3630,3630,3630,0
20250314,201000,840138553,3630,3630,3630,3630,0
20250314,200900,840138553,3630,3630,3630,3630,0
20250314,200800,840138553,3630,3630,3630,3630,0
20250314,200700,840138553,3630,3630,3630,3630,0
20250314,200600,840138553,3630,3630,3630,3630,0
20250314,200500,840138553,3630,3630,3630,3630,0
20250314,200400,840138553,3630,3630,3630,3630,4159
20250314,200300,840138553,3630,3630,3630,3630,0
20250314,200200,840138553,3630,3630,3630,3630,0
20250314,200100,840138553,3630,3630,3630,3630,0
20250314,200000,840138553,3630,3630,3630,3630,0
20250314,195900,840138553,3630,3630,3630,3630,0
20250314,195800,840138553,3630,3630,3630,3630,0
20250314,195700,840138553,3630,3630,3630,3630,0
20250314,195600,840138553,3630,3630,3630,3630,0
20250314,195500,840138553,3630,3630,3630,3630,0
20250314,195400,840138553,3630,3630,3630,3630,0
20250314,195300,840138553,3630,3630,3630,3630,0
20250314,195200,840138553,3630,3630,3630,3630,0
20250314,195100,840138553,3630,3630,3630,3630,0
20250314,195000,840138553,3630,3630,3630,3630,0
20250314,194900,840138553,3630,3630,3630,3630,0
20250314,194800,840138553,3630,3630,3630,3630,0
20250314,194700,840138553,3630,3630,3630,3630,0
20250314,194600,840138553,3630,3630,3630,3630,0
20250314,194500,840138553,3630,3630,3630,3630,0
20250314,194400,840138553,3630,3630,3630,3630,0
20250314,194300,840138553,3630,3630,3630,3630,0
20250314,194200,840138553,3630,3630,3630,3630,0
20250314,194100,840138553,3630,3630,3630,3630,0
20250314,194000,840138553,3630,3630,3630,3630,0
20250314,193900,840138553,3630,3630,3630,3630,0
20250314,193800,840138553,3630,3630,3630,3630,0
20250314,193700,840138553,3630,3630,3630,3630,0
20250314,193600,840138553,3630,3630,3630,3630,0
20250314,193500,840138553,3630,3630,3630,3630,0
20250314,193400,840138553,3630,3630,3630,3630,4159
20250314,193300,840138553,3630,3630,3630,3630,0
20250314,193200,840138553,3630,3630,3630,3630,0
20250314,193100,840138553,3630,3630,3630,3630,0
20250314,193000,840138553,3630,3630,3630,3630,0
20250314,192900,840138553,3630,3630,3630,3630,0
20250314,192800,840138553,3630,3630,3630,3630,0
20250314,192700,840138553,3630,3630,3630,3630,0
20250314,192600,840138553,3630,3630,3630,3630,0
20250314,192500,840138553,3630,3630,3630,3630,0
20250314,192400,840138553,3630,3630,3630,3630,0
20250314,192300,840138553,3630,3630,3630,3630,0
20250314,192200,840138553,3630,3630,3630,3630,0
20250314,192100,840138553,3630,3630,3630,3630,0
20250314,192000,840138553,3630,3630,3630,3630,0
20250314,191900,840138553,3630,3630,3630,3630,0
20250314,191800,840138553,3630,3630,3630,3630,0
20250314,191700,840138553,3630,3630,3630,3630,0
20250314,191600,840138553,3630,3630,3630,3630,0
20250314,191500,840138553,3630,3630,3630,3630,0
20250314,191400,840138553,3630,3630,3630,3630,0
20250314,191300,840138553,3630,3630,3630,3630,0
20250314,191200,840138553,3630,3630,3630,3630,0
20250314,191100,840138553,3630,3630,3630,3630,0
20250314,191000,840138553,3630,3630,3630,3630,0
20250314,190900,840138553,3630,3630,3630,3630,0
20250314,190800,840138553,3630,3630,3630,3630,0
20250314,190700,840138553,3630,3630,3630,3630,0
20250314,190600,840138553,3630,3630,3630,3630,0
20250314,190500,840138553,3630,3630,3630,3630,0
20250314,190400,840138553,3630,3630,3630,3630,4159
20250314,190300,840138553,3630,3630,3630,3630,0
20250314,190200,840138553,3630,3630,3630,3630,0
20250314,190100,840138553,3630,3630,3630,3630,0
20250314,190000,840138553,3630,3630,3630,3630,0
20250314,185900,840138553,3630,3630,3630,3630,0
20250314,185800,840138553,3630,3630,3630,3630,0
20250314,185700,840138553,3630,3630,3630,3630,0
20250314,185600,840138553,3630,3630,3630,3630,0
20250314,185500,840138553,3630,3630,3630,3630,0
20250314,185400,840138553,3630,3630,3630,3630,0
20250314,185300,840138553,3630,3630,3630,3630,0
20250314,185200,840138553,3630,3630,3630,3630,0
20250314,185100,840138553,3630,3630,3630,3630,0
20250314,185000,840138553,3630,3630,3630,3630,0
20250314,184900,840138553,3630,3630,3630,3630,0
20250314,184800,840138553,3630,3630,3630,3630,0
20250314,184700,840138553,3630,3630,3630,3630,0
20250314,184600,840138553,3630,3630,3630,3630,0
20250314,184500,840138553,3630,3630,3630,3630,0
20250314,184400,840138553,3630,3630,3630,3630,0
20250314,184300,840138553,3630,3630,3630,3630,0
20250314,184200,840138553,3630,3630,3630,3630,0
20250314,184100,840138553,3630,3630,3630,3630,0
20250314,184000,840138553,3630,3630,3630,3630,0
20250314,183900,840138553,3630,3630,3630,3630,0
20250314,183800,840138553,3630,3630,3630,3630,0
20250314,183700,840138553,3630,3630,3630,3630,0
20250314,183600,840138553,3630,3630,3630,3630,0
20250314,183500,840138553,3630,3630,3630,3630,0
20250314,183400,840138553,3630,3630,3630,3630,4159
20250314,183300,840138553,3630,3630,3630,3630,0
20250314,183200,840138553,3630,3630,3630,3630,0
20250314,183100,840138553,3630,3630,3630,3630,0
20250314,183000,840138553,3630,3630,3630,3630,0
20250314,182900,840138553,3630,3630,3630,3630,0
20250314,182800,840138553,3630,3630,3630,3630,0
20250314,182700,840138553,3630,3630,3630,3630,0
20250314,182600,840138553,3630,3630,3630,3630,0
20250314,182500,840138553,3630,3630,3630,3630,0
20250314,182400,840138553,3630,3630,3630,3630,0
20250314,182300,840138553,3630,3630,3630,3630,0
20250314,182200,840138553,3630,3630,3630,3630,0
20250314,182100,840138553,3630,3630,3630,3630,0
20250314,182000,840138553,3630,3630,3630,3630,0
20250314,181900,840138553,3630,3630,3630,3630,0
20250314,181800,840138553,3630,3630,3630,3630,0
20250314,181700,840138553,3630,3630,3630,3630,0
20250314,181600,840138553,3630,3630,3630,3630,0
20250314,181500,840138553,3630,3630,3630,3630,0
20250314,181400,840138553,3630,3630,3630,3630,0
20250314,181300,840138553,3630,3630,3630,3630,0
20250314,181200,840138553,3630,3630,3630,3630,0
20250314,181100,840138553,3630,3630,3630,3630,0
20250314,181000,840138553,3630,3630,3630,3630,0
20250314,180900,840138553,3630,3630,3630,3630,0
20250314,180800,840138553,3630,3630,3630,3630,0
20250314,180700,840138553,3630,3630,3630,3630,0
20250314,180600,840138553,3630,3630,3630,3630,0
20250314,180500,840138553,3630,3630,3630,3630,0
20250314,180400,840138553,3630,3630,3630,3630,4159
20250314,180300,840138553,3630,3630,3630,3630,0
20250314,180200,840138553,3630,3630,3630,3630,0
20250314,180100,840138553,3630,3630,3630,3630,0
20250314,180000,840138553,3630,3630,3630,3630,0
20250314,175900,840138553,3630,3630,3630,3630,0
20250314,175800,840138553,3630,3630,3630,3630,0
20250314,175700,840138553,3630,3630,3630,3630,0
20250314,175600,840138553,3630,3630,3630,3630,0
20250314,175500,840138553,3630,3630,3630,3630,0
20250314,175400,840138553,3630,3630,3630,3630,0
20250314,175300,840138553,3630,3630,3630,3630,0
20250314,175200,840138553,3630,3630,3630,3630,0
20250314,175100,840138553,3630,3630,3630,3630,0
20250314,175000,840138553,3630,3630,3630,3630,0
20250314,174900,840138553,3630,3630,3630,3630,0
20250314,174800,840138553,3630,3630,3630,3630,0
20250314,174700,840138553,3630,3630,3630,3630,0
20250314,174600,840138553,3630,3630,3630,3630,0
20250314,174500,840138553,3630,3630,3630,3630,0
20250314,174400,840138553,3630,3630,3630,3630,0
20250314,174300,840138553,3630,3630,3630,3630,0
20250314,174200,840138553,3630,3630,3630,3630,0
20250314,174100,840138553,3630,3630,3630,3630,0
20250314,174000,840138553,3630,3630,3630,3630,0
20250314,173900,840138553,3630,3630,3630,3630,0
20250314,173800,840138553,3630,3630,3630,3630,0
20250314,173700,840138553,3630,3630,3630,3630,0
20250314,173600,840138553,3630,3630,3630,3630,0
20250314,173500,840138553,3630,3630,3630,3630,0
20250314,173400,840138553,3630,3630,3630,3630,4159
20250314,173300,840138553,3630,3630,3630,3630,0
20250314,173200,840138553,3630,3630,3630,3630,0
20250314,173100,840138553,3630,3630,3630,3630,0
20250314,173000,840138553,3630,3630,3630,3630,0
20250314,172900,840138553,3630,3630,3630,3630,0
20250314,172800,840138553,3630,3630,3630,3630,0
20250314,172700,840138553,3630,3630,3630,3630,0
20250314,172600,840138553,3630,3630,3630,3630,0
20250314,172500,840138553,3630,3630,3630,3630,0
20250314,172400,840138553,3630,3630,3630,3630,0
20250314,172300,840138553,3630,3630,3630,3630,0
20250314,172200,840138553,3630,3630,3630,3630,0
20250314,172100,840138553,3630,3630,3630,3630,0
20250314,172000,840138553,3630,3630,3630,3630,0
20250314,171900,840138553,3630,3630,3630,3630,0
20250314,171800,840138553,3630,3630,3630,3630,0
20250314,171700,840138553,3630,3630,3630,3630,0
20250314,171600,840138553,3630,3630,3630,3630,0
20250314,171500,840138553,3630,3630,3630,3630,0
20250314,171400,840138553,3630,3630,3630,3630,0
20250314,171300,840138553,3630,3630,3630,3630,0
20250314,171200,840138553,3630,3630,3630,3630,0
20250314,171100,840138553,3630,3630,3630,3630,0
20250314,171000,840138553,3630,3630,3630,3630,0
20250314,170900,840138553,3630,3630,3630,3630,0
20250314,170800,840138553,3630,3630,3630,3630,0
20250314,170700,840138553,3630,3630,3630,3630,0
20250314,170600,840138553,3630,3630,3630,3630,0
20250314,170500,840138553,3630,3630,3630,3630,0
20250314,170400,840138553,3630,3630,3630,3630,4159
20250314,170300,840138553,3630,3630,3630,3630,0
20250314,170200,840138553,3630,3630,3630,3630,0
20250314,170100,840138553,3630,3630,3630,3630,0
20250314,170000,840138553,3630,3630,3630,3630,0
20250314,165900,840138553,3630,3630,3630,3630,0
20250314,165800,840138553,3630,3630,3630,3630,0
20250314,165700,840138553,3630,3630,3630,3630,0
20250314,165600,840138553,3630,3630,3630,3630,0
20250314,165500,840138553,3630,3630,3630,3630,0
20250314,165400,840138553,3630,3630,3630,3630,0
20250314,165300,840138553,3630,3630,3630,3630,0
20250314,165200,840138553,3630,3630,3630,3630,0
20250314,165100,840138553,3630,3630,3630,3630,0
20250314,165000,840138553,3630,3630,3630,3630,0
20250314,164900,840138553,3630,3630,3630,3630,0
20250314,164800,840138553,3630,3630,3630,3630,0
20250314,164700,840138553,3630,3630,3630,3630,0
20250314,164600,840138553,3630,3630,3630,3630,0
20250314,164500,840138553,3630,3630,3630,3630,0
20250314,164400,840138553,3630,3630,3630,3630,0
20250314,164300,840138553,3630,3630,3630,3630,0
20250314,164200,840138553,3630,3630,3630,3630,0
20250314,164100,840138553,3630,3630,3630,3630,0
20250314,164000,840138553,3630,3630,3630,3630,0
20250314,163900,840138553,3630,3630,3630,3630,0
20250314,163800,840138553,3630,3630,3630,3630,0
20250314,163700,840138553,3630,3630,3630,3630,0
20250314,163600,840138553,3630,3630,3630,3630,0
20250314,163500,840138553,3630,3630,3630,3630,0
20250314,163400,840138553,3630,3630,3630,3630,4159
20250314,163300,840138553,3630,3630,3630,3630,0
20250314,163200,840138553,3630,3630,3630,3630,0
20250314,163100,840138553,3630,3630,3630,3630,0
20250314,163000,840138553,3630,3630,3630,3630,0
20250314,162900,840138553,3630,3630,3630,3630,0
20250314,162800,840138553,3630,3630,3630,3630,0
20250314,162700,840138553,3630,3630,3630,3630,0
20250314,162600,840138553,3630,3630,3630,3630,0
20250314,162500,840138553,3630,3630,3630,3630,0
20250314,162400,840138553,3630,3630,3630,3630,0
20250314,162300,840138553,3630,3630,3630,3630,0
20250314,162200,840138553,3630,3630,3630,3630,0
20250314,162100,840138553,3630,3630,3630,3630,0
20250314,162000,840138553,3630,3630,3630,3630,0
20250314,161900,840138553,3630,3630,3630,3630,0
20250314,161800,840138553,3630,3630,3630,3630,0
20250314,161700,840138553,3630,3630,3630,3630,0
20250314,161600,840138553,3630,3630,3630,3630,0
20250314,161500,840138553,3630,3630,3630,3630,0
20250314,161400,840138553,3630,3630,3630,3630,0
20250314,161300,840138553,3630,3630,3630,3630,0
20250314,161200,840138553,3630,3630,3630,3630,0
20250314,161100,840138553,3630,3630,3630,3630,0
20250314,161000,840138553,3630,3630,3630,3630,0
20250314,160900,840138553,3630,3630,3630,3630,0
20250314,160800,840138553,3630,3630,3630,3630,0
20250314,160700,840138553,3630,3630,3630,3630,0
20250314,160600,840138553,3630,3630,3630,3630,0
20250314,160500,840138553,3630,3630,3630,3630,0
20250314,160400,840138553,3630,3630,3630,3630,4159
20250314,160300,840138553,3630,3630,3630,3630,0
20250314,160200,840138553,3630,3630,3630,3630,0
20250314,160100,840138553,3630,3630,3630,3630,0
20250314,160000,840138553,3630,3630,3630,3630,0
20250314,155900,840138553,3630,3630,3630,3630,0
20250314,155800,840138553,3630,3630,3630,3630,0
20250314,155700,840138553,3630,3630,3630,3630,0
20250314,155600,840138553,3630,3630,3630,3630,0
20250314,155500,840138553,3630,3630,3630,3630,0
20250314,155400,840138553,3630,3630,3630,3630,0
20250314,155300,840138553,3630,3630,3630,3630,0
20250314,155200,840138553,3630,3630,3630,3630,0
20250314,155100,840138553,3630,3630,3630,3630,0
20250314,155000,840138553,3630,3630,3630,3630,0
20250314,154900,840138553,3630,3630,3630,3630,0
20250314,154800,840138553,3630,3630,3630,3630,0
20250314,154700,840138553,3630,3630,3630,3630,0
20250314,154600,840138553,3630,3630,3630,3630,0
20250314,154500,840138553,3630,3630,3630,3630,0
20250314,154400,840138553,3630,3630,3630,3630,0
20250314,154300,840138553,3630,3630,3630,3630,0
20250314,154200,840138553,3630,3630,3630,3630,0
20250314,154100,840138553,3630,3630,3630,3630,0
20250314,154000,840138553,3630,3630,3630,3630,0
20250314,153900,840138553,3630,3630,3630,3630,0
20250314,153800,840138553,3630,3630,3630,3630,0
20250314,153700,840138553,3630,3630,3630,3630,0
20250314,153600,840138553,3630,3630,3630,3630,0
20250314,153500,840138553,3630,3630,3630,3630,0
20250314,153400,840138553,3630,3630,3630,3630,4159
20250314,153300,840138553,3630,3630,3630,3630,0
20250314,153200,840138553,3630,3630,3630,3630,0
20250314,153100,840138553,3630,3630,3630,3630,0
20250314,153000,840138553,3630,3630,3630,3630,4159
20250314,152900,825041383,3625,3625,3625,3625,0
20250314,152800,825041383,3625,3625,3625,3625,0
20250314,152700,825041383,3625,3625,3625,3625,0
20250314,152600,825041383,3625,3625,3625,3625,0
20250314,152500,825041383,3625,3625,3625,3625,0
20250314,152400,825041383,3625,3625,3625,3625,0
20250314,152300,825041383,3625,3625,3625,3625,0
20250314,152200,825041383,3625,3625,3625,3625,0
20250314,152100,825041383,3625,3625,3625,3625,0
20250314,152000,825041383,3625,3625,3625,3625,0
20250314,151900,825041383,3625,3625,3625,3615,231
20250314,151800,824204963,3620,3615,3625,3615,33
20250314,151700,824085358,3610,3605,3640,3605,2142
20250314,151600,816354908,3605,3605,3605,3605,313
20250314,151500,815226543,3600,3607,3650,3595,2573
20250314,151400,805926729,3605,3605,3625,3605,485
20250314,151300,804169109,3605,3610,3610,3605,18
20250314,151200,804104204,3605,3605,3605,3605,19
20250314,151100,804035709,3605,3605,3605,3605,14
20250314,151000,803985239,3600,3600,3600,3600,0
20250314,150900,803985239,3600,3600,3600,3600,0
20250314,150800,803985239,3600,3605,3615,3600,323
20250314,150700,802822374,3600,3595,3600,3595,2
20250314,150600,802815179,3595,3600,3610,3595,900
20250314,150500,799576689,3610,3610,3610,3610,0
20250314,150400,799576689,3610,3610,3610,3610,0
20250314,150300,799576689,3610,3597,3610,3595,307
20250314,150200,798472920,3600,3600,3605,3600,150
20250314,150100,797932180,3600,3600,3605,3595,752
20250314,150000,795226195,3605,3605,3605,3605,143
20250314,145900,794710680,3610,3615,3615,3610,158
20250314,145800,794140255,3620,3620,3620,3620,0
20250314,145700,794140255,3620,3620,3620,3620,0
20250314,145600,794140255,3620,3620,3620,3620,0
20250314,145500,794140255,3620,3615,3620,3615,3
20250314,145400,794129400,3610,3610,3610,3610,0
20250314,145300,794129400,3610,3610,3610,3610,0
20250314,145200,794129400,3610,3610,3610,3610,0
20250314,145100,794129400,3610,3610,3610,3610,54
20250314,145000,793934460,3605,3605,3605,3605,0
20250314,144900,793934460,3605,3605,3605,3605,1
20250314,144800,793930855,3635,3610,3635,3610,36
20250314,144700,793800865,3610,3610,3610,3610,0
20250314,144600,793800865,3610,3610,3610,3610,0
20250314,144500,793800865,3610,3610,3610,3610,0
20250314,144400,793800865,3610,3610,3610,3610,0
20250314,144300,793800865,3610,3610,3610,3610,0
20250314,144200,793800865,3610,3610,3610,3610,3
20250314,144100,793790035,3610,3625,3625,3610,259
20250314,144000,792854775,3650,3650,3650,3650,0
20250314,143900,792854775,3650,3630,3665,3625,6659
20250314,143800,768646630,3670,3620,3675,3620,1205
20250314,143700,764265250,3615,3600,3615,3600,882
20250314,143600,761083730,3600,3595,3600,3590,1219
20250314,143500,756705835,3590,3590,3590,3585,1054
20250314,143400,752926975,3595,3595,3595,3595,0
20250314,143300,752926975,3595,3590,3595,3590,68
20250314,143200,752682685,3595,3580,3595,3580,595
20250314,143100,750546745,3585,3585,3585,3585,0
20250314,143000,750546745,3585,3585,3585,3585,0
20250314,142900,750546745,3585,3585,3585,3585,10
20250314,142800,750510895,3585,3585,3585,3585,2
20250314,142700,750503725,3575,3575,3575,3575,0
20250314,142600,750503725,3575,3580,3580,3575,167
20250314,142500,749906680,3580,3580,3580,3580,0
20250314,142400,749906680,3580,3585,3585,3580,6
20250314,142300,749885175,3580,3580,3580,3580,654
20250314,142200,747543855,3575,3575,3575,3575,0
20250314,142100,747543855,3575,3580,3580,3575,285
20250314,142000,746524485,3580,3580,3580,3580,200
20250314,141900,745808485,3585,3580,3585,3580,107
20250314,141800,745425395,3580,3580,3580,3580,0
20250314,141700,745425395,3580,3580,3580,3580,39
20250314,141600,745285775,3575,3575,3575,3575,0
20250314,141500,745285775,3575,3575,3575,3575,150
20250314,141400,744749525,3575,3575,3575,3575,0
20250314,141300,744749525,3575,3580,3580,3575,407
20250314,141200,743294495,3580,3580,3580,3580,28
20250314,141100,743194255,3580,3585,3585,3580,201
20250314,141000,742473785,3590,3590,3590,3590,17
20250314,140900,742412755,3590,3590,3590,3590,0
20250314,140800,742412755,3590,3590,3590,3590,2
20250314,140700,742405575,3585,3585,3585,3585,0
20250314,140600,742405575,3585,3585,3585,3585,216
20250314,140500,741631215,3580,3580,3580,3580,0
20250314,140400,741631215,3580,3580,3585,3580,461
20250314,140300,739980785,3580,3580,3580,3580,0
20250314,140200,739980785,3580,3580,3580,3580,118
20250314,140100,739558345,3585,3585,3585,3585,61
20250314,140000,739339660,3585,3585,3585,3585,1
20250314,135900,739336075,3585,3585,3585,3585,400
20250314,135800,737902075,3585,3585,3585,3585,0
20250314,135700,737902075,3585,3585,3585,3585,0
20250314,135600,737902075,3585,3585,3585,3585,0
20250314,135500,737902075,3585,3585,3585,3585,0
20250314,135400,737902075,3585,3585,3585,3585,0
20250314,135300,737902075,3585,3590,3590,3585,109
20250314,135200,737511260,3590,3590,3590,3590,27
20250314,135100,737414330,3585,3590,3590,3585,2
20250314,135000,737407155,3600,3600,3600,3600,0
20250314,134900,737407155,3600,3610,3610,3600,2
20250314,134800,737399945,3600,3585,3600,3585,2381
20250314,134700,728842280,3590,3585,3590,3585,158
20250314,134600,728275845,3590,3575,3595,3575,436
20250314,134500,726716240,3580,3580,3580,3580,100
20250314,134400,726358240,3580,3580,3580,3580,65
20250314,134300,726125540,3580,3580,3590,3580,1692
20250314,134200,720065180,3580,3580,3580,3580,100
20250314,134100,719707180,3580,3590,3590,3580,128
20250314,134000,719248860,3580,3580,3580,3580,0
20250314,133900,719248860,3580,3580,3580,3580,174
20250314,133800,718625940,3575,3575,3575,3575,0
20250314,133700,718625940,3575,3570,3575,3570,944
20250314,133600,715253640,3565,3565,3565,3565,0
20250314,133500,715253640,3565,3565,3565,3565,0
20250314,133400,715253640,3565,3565,3565,3565,0
20250314,133300,715253640,3565,3565,3565,3565,0
20250314,133200,715253640,3565,3570,3570,3565,4
20250314,133100,715239370,3565,3565,3565,3565,0
20250314,133000,715239370,3565,3565,3565,3565,0
20250314,132900,715239370,3565,3560,3565,3560,967
20250314,132800,711794005,3550,3550,3550,3550,58
20250314,132700,711588105,3550,3550,3550,3550,0
20250314,132600,711588105,3550,3560,3560,3550,2118
20250314,132500,704063365,3560,3560,3560,3560,48
20250314,132400,703892485,3555,3555,3555,3555,0
20250314,132300,703892485,3555,3555,3555,3555,447
20250314,132200,702303400,3555,3550,3555,3545,2221
20250314,132100,694424765,3550,3555,3555,3550,1001
20250314,132000,690871150,3555,3555,3555,3555,600
20250314,131900,688738150,3555,3555,3555,3555,10
20250314,131800,688702600,3555,3565,3565,3555,144
20250314,131700,688190480,3565,3565,3565,3565,62
20250314,131600,687969450,3555,3575,3575,3555,404
20250314,131500,686530625,3575,3575,3575,3575,151
20250314,131400,685990800,3575,3575,3575,3575,60
20250314,131300,685776300,3575,3575,3575,3575,67
20250314,131200,685536775,3575,3575,3575,3575,36
20250314,131100,685408075,3585,3565,3585,3565,245
20250314,131000,684530490,3565,3555,3565,3555,118
20250314,130900,684109840,3560,3545,3565,3545,1047
20250314,130800,680388580,3550,3555,3555,3545,623
20250314,130700,678176980,3555,3555,3555,3555,0
20250314,130600,678176980,3555,3550,3555,3550,686
20250314,130500,675741670,3575,3540,3610,3540,5816
20250314,130400,654938900,3550,3535,3550,3535,1609
20250314,130300,649236705,3535,3540,3540,3535,75
20250314,130200,648971455,3540,3540,3540,3540,20
20250314,130100,648900655,3540,3540,3540,3540,7
20250314,130000,648875875,3540,3540,3540,3540,357
20250314,125900,647612095,3540,3535,3540,3535,913
20250314,125800,644383945,3530,3525,3530,3525,401
20250314,125700,642969915,3530,3530,3530,3530,151
20250314,125600,642436885,3525,3520,3525,3520,343
20250314,125500,641227815,3520,3515,3520,3515,1454
20250314,125400,636111995,3515,3520,3520,3515,347
20250314,125300,634892210,3527,3527,3527,3527,0
20250314,125200,634892210,3527,3520,3527,3505,6509
20250314,125100,612035110,3535,3535,3535,3520,5213
20250314,125000,593640395,3540,3540,3545,3540,313
20250314,124900,592532315,3540,3540,3545,3540,1583
20250314,124800,586925995,3540,3550,3550,3540,1002
20250314,124700,583373160,3545,3545,3550,3545,1124
20250314,124600,579388455,3545,3535,3545,3535,1531
20250314,124500,573965035,3530,3550,3550,3525,5625
20250314,124400,554067200,3545,3555,3555,3545,1915
20250314,124300,547273470,3555,3555,3555,3555,358
20250314,124200,546000780,3560,3560,3560,3560,35
20250314,124100,545876180,3560,3560,3560,3560,0
20250314,124000,545876180,3560,3560,3560,3560,60
20250314,123900,545662580,3560,3565,3565,3560,362
20250314,123800,544373855,3565,3570,3570,3565,2465
20250314,123700,535585480,3570,3565,3570,3565,621
20250314,123600,533370725,3570,3570,3570,3570,584
20250314,123500,531285845,3575,3575,3575,3575,292
20250314,123400,530241945,3575,3580,3580,3575,531
20250314,123300,528343465,3575,3570,3575,3570,627
20250314,123200,526104780,3570,3565,3570,3565,669
20250314,123100,523719255,3565,3555,3585,3555,1300
20250314,123000,519092020,3555,3555,3585,3550,3049
20250314,122900,508232115,3555,3550,3555,3550,61
20250314,122800,508015270,3550,3555,3560,3545,2566
20250314,122700,498896410,3550,3575,3575,3550,2070
20250314,122600,491531240,3550,3560,3575,3550,1943
20250314,122500,484623450,3550,3555,3560,3550,900
20250314,122400,481427950,3555,3570,3570,3545,3893
20250314,122300,467607755,3570,3585,3585,3570,2761
20250314,122200,457735230,3585,3590,3590,3585,549
20250314,122100,455766945,3590,3585,3590,3585,335
20250314,122000,454564395,3590,3595,3595,3590,520
20250314,121900,452696595,3595,3595,3595,3595,102
20250314,121800,452329905,3595,3595,3595,3595,623
20250314,121700,450090220,3600,3600,3600,3600,39
20250314,121600,449949820,3600,3600,3600,3600,0
20250314,121500,449949820,3600,3600,3600,3600,600
20250314,121400,447789820,3600,3600,3600,3600,0
20250314,121300,447789820,3600,3605,3610,3600,1212
20250314,121200,443418695,3605,3605,3610,3605,283
20250314,121100,442397510,3610,3605,3615,3605,1221
20250314,121000,437994255,3605,3600,3605,3600,1293
20250314,120900,433333955,3595,3595,3595,3595,3
20250314,120800,433323170,3590,3595,3595,3590,779
20250314,120700,430526420,3595,3595,3595,3595,136
20250314,120600,430037500,3600,3600,3600,3600,21
20250314,120500,429961900,3600,3605,3605,3600,863
20250314,120400,426854740,3610,3610,3610,3610,1
20250314,120300,426851130,3615,3615,3615,3615,0
20250314,120200,426851130,3615,3605,3645,3600,1304
20250314,120100,422136500,3600,3600,3600,3600,1
20250314,120000,422132900,3605,3615,3615,3585,8151
20250314,115900,392792880,3615,3615,3615,3615,345
20250314,115800,391545705,3620,3620,3620,3615,1126
20250314,115700,387471895,3620,3620,3620,3615,719
20250314,115600,384871850,3620,3625,3625,3620,447
20250314,115500,383253605,3620,3620,3620,3620,0
20250314,115400,383253605,3620,3620,3620,3620,0
20250314,115300,383253605,3620,3625,3625,3620,300
20250314,115200,382167105,3625,3625,3625,3625,0
20250314,115100,382167105,3625,3625,3625,3625,10
20250314,115000,382130855,3620,3620,3620,3620,0
20250314,114900,382130855,3620,3620,3620,3620,0
20250314,114800,382130855,3620,3620,3620,3620,0
20250314,114700,382130855,3620,3620,3620,3620,0
20250314,114600,382130855,3620,3620,3620,3620,0
20250314,114500,382130855,3620,3620,3620,3620,1
20250314,114400,382127235,3620,3620,3620,3620,553
20250314,114300,380125375,3615,3615,3615,3615,0
20250314,114200,380125375,3615,3625,3625,3615,4377
20250314,114100,364286190,3630,3630,3630,3630,520
20250314,114000,362398590,3630,3630,3630,3630,0
20250314,113900,362398590,3630,3635,3635,3630,400
20250314,113800,360946485,3640,3640,3640,3640,0
20250314,113700,360946485,3640,3640,3640,3640,1
20250314,113600,360942845,3635,3635,3635,3635,0
20250314,113500,360942845,3635,3630,3635,3630,311
20250314,113400,359813765,3635,3635,3635,3635,19
20250314,113300,359744700,3635,3635,3635,3635,0
20250314,113200,359744700,3635,3635,3635,3635,0
20250314,113100,359744700,3635,3635,3635,3635,1
20250314,113000,359741065,3625,3630,3630,3625,300
20250314,112900,358653505,3630,3630,3630,3630,0
20250314,112800,358653505,3630,3630,3630,3630,199
20250314,112700,357931135,3630,3630,3630,3630,35
20250314,112600,357804085,3635,3635,3640,3635,2012
20250314,112500,350480720,3630,3625,3630,3625,1106
20250314,112400,346471170,3620,3615,3620,3610,7528
20250314,112300,319259945,3615,3620,3620,3610,2055
20250314,112200,311829435,3625,3635,3635,3625,3638
20250314,112100,298627340,3635,3635,3635,3635,150
20250314,112000,298082090,3635,3635,3635,3635,0
20250314,111900,298082090,3635,3635,3635,3635,1
20250314,111800,298078455,3635,3635,3640,3635,1129
20250314,111700,293974240,3640,3650,3650,3640,725
20250314,111600,291334645,3650,3645,3650,3645,501
20250314,111500,289506000,3645,3645,3645,3645,0
20250314,111400,289506000,3645,3645,3645,3645,0
20250314,111300,289506000,3645,3645,3645,3645,150
20250314,111200,288959250,3640,3640,3640,3640,0
20250314,111100,288959250,3640,3640,3640,3640,1
20250314,111000,288955610,3635,3635,3635,3635,0
20250314,110900,288955610,3635,3650,3650,3635,3246
20250314,110800,277134590,3650,3650,3650,3650,0
20250314,110700,277134590,3650,3650,3650,3650,1
20250314,110600,277130940,3650,3650,3650,3650,1
20250314,110500,277127290,3650,3655,3655,3650,1230
20250314,110400,272636665,3655,3655,3655,3655,0
20250314,110300,272636665,3655,3655,3655,3655,6
20250314,110200,272614735,3655,3655,3655,3655,403
20250314,110100,271141770,3650,3650,3650,3650,1
20250314,110000,271138120,3645,3645,3645,3645,3
20250314,105900,271127185,3645,3645,3645,3640,636
20250314,105800,268811465,3640,3655,3655,3635,7718
20250314,105700,240676580,3660,3660,3660,3660,500
20250314,105600,238846580,3660,3660,3660,3660,0
20250314,105500,238846580,3660,3665,3665,3660,300
20250314,105400,237748465,3665,3665,3665,3665,0
20250314,105300,237748465,3665,3665,3665,3660,96
20250314,105200,237396750,3665,3670,3670,3665,185
20250314,105100,236718465,3665,3665,3665,3665,42
20250314,105000,236564535,3665,3670,3670,3665,231
20250314,104900,235717810,3670,3670,3670,3670,13
20250314,104800,235670100,3670,3670,3670,3670,0
20250314,104700,235670100,3670,3670,3670,3670,0
20250314,104600,235670100,3670,3670,3670,3670,0
20250314,104500,235670100,3670,3670,3670,3670,3
20250314,104400,235659090,3665,3665,3665,3665,0
20250314,104300,235659090,3665,3665,3665,3650,2412
20250314,104200,226840925,3665,3665,3665,3665,0
20250314,104100,226840925,3665,3665,3665,3665,1
20250314,104000,226837260,3660,3665,3665,3660,301
20250314,103900,225735590,3660,3665,3665,3660,253
20250314,103800,224809565,3665,3665,3665,3665,1
20250314,103700,224805900,3660,3660,3660,3660,0
20250314,103600,224805900,3660,3665,3665,3660,108
20250314,103500,224410400,3665,3665,3665,3665,1
20250314,103400,224406735,3660,3660,3660,3660,0
20250314,103300,224406735,3660,3660,3660,3660,0
20250314,103200,224406735,3660,3665,3665,3660,1000
20250314,103100,220745140,3665,3665,3665,3665,0
20250314,103000,220745140,3665,3670,3670,3665,436
20250314,102900,219146695,3675,3675,3675,3675,2
20250314,102800,219139345,3675,3670,3675,3670,51
20250314,102700,218951925,3665,3665,3665,3665,199
20250314,102600,218222590,3670,3680,3680,3670,904
20250314,102500,214902395,3685,3680,3685,3680,6
20250314,102400,214880290,3675,3675,3675,3675,2
20250314,102300,214872940,3670,3665,3670,3665,143
20250314,102200,214348835,3670,3665,3685,3665,135
20250314,102100,213852345,3660,3660,3660,3660,0
20250314,102000,213852345,3660,3660,3660,3660,1
20250314,101900,213848685,3660,3655,3660,3650,304
20250314,101800,212738885,3660,3655,3660,3650,1229
20250314,101700,208247685,3655,3655,3655,3655,15
20250314,101600,208192860,3650,3650,3650,3650,0
20250314,101500,208192860,3650,3665,3665,3650,815
20250314,101400,205214540,3665,3680,3680,3660,2727
20250314,101300,195222415,3685,3685,3685,3685,219
20250314,101200,194415400,3690,3690,3690,3690,0
20250314,101100,194415400,3690,3705,3705,3690,2751
20250314,101000,184259480,3710,3710,3710,3710,0
20250314,100900,184259480,3710,3710,3710,3710,5
20250314,100800,184240930,3710,3710,3710,3710,18
20250314,100700,184174150,3710,3710,3710,3710,12
20250314,100600,184129630,3710,3700,3710,3700,14
20250314,100500,184077790,3695,3710,3710,3695,2
20250314,100400,184070385,3720,3695,3730,3695,3279
20250314,100300,171853925,3695,3695,3695,3695,4
20250314,100200,171839145,3695,3695,3695,3695,0
20250314,100100,171839145,3695,3695,3695,3695,20
20250314,100000,171765245,3695,3690,3695,3690,5
20250314,095900,171746780,3690,3690,3700,3690,7
20250314,095800,171720940,3685,3680,3700,3680,103
20250314,095700,171340060,3680,3680,3680,3680,1
20250314,095600,171336380,3680,3680,3680,3680,3
20250314,095500,171325340,3675,3675,3675,3675,0
20250314,095400,171325340,3675,3675,3675,3675,16
20250314,095300,171266540,3670,3675,3675,3670,215
20250314,095200,170476480,3675,3680,3680,3675,75
20250314,095100,170200825,3680,3680,3680,3680,203
20250314,095000,169453785,3675,3680,3680,3675,426
20250314,094900,167888215,3680,3670,3680,3665,2613
20250314,094800,158298745,3675,3700,3700,3670,948
20250314,094700,154816675,3715,3685,3715,3680,3263
20250314,094600,142807145,3680,3695,3695,3675,2781
20250314,094500,132574180,3695,3690,3700,3690,100
20250314,094400,132204230,3685,3695,3695,3680,1449
20250314,094300,126864630,3695,3695,3695,3695,2
20250314,094200,126857240,3690,3690,3690,3690,22
20250314,094100,126776060,3690,3695,3695,3690,705
20250314,094000,124174090,3695,3695,3695,3695,84
20250314,093900,123863710,3695,3700,3700,3695,146
20250314,093800,123323975,3705,3705,3705,3705,0
20250314,093700,123323975,3705,3695,3705,3695,4
20250314,093600,123309165,3695,3695,3715,3695,45
20250314,093500,123142715,3690,3705,3705,3690,485
20250314,093400,121348975,3705,3715,3720,3705,968
20250314,093300,117758200,3720,3720,3720,3720,0
20250314,093200,117758200,3720,3720,3720,3720,296
20250314,093100,116657080,3720,3710,3720,3710,3
20250314,093000,116645935,3710,3705,3720,3700,692
20250314,092900,114081945,3705,3720,3720,3705,1425
20250314,092800,108793755,3725,3720,3730,3720,112
20250314,092700,108376305,3715,3745,3745,3715,3282
20250314,092600,96142895,3745,3745,3745,3745,3
20250314,092500,96131660,3740,3740,3740,3740,368
20250314,092400,94755340,3740,3740,3740,3735,79
20250314,092300,94459885,3740,3740,3740,3740,113
20250314,092200,94037265,3750,3740,3750,3740,2
20250314,092100,94029775,3735,3725,3735,3725,423
20250314,092000,92451965,3715,3715,3715,3715,1
20250314,091900,92448250,3710,3730,3730,3695,5964
20250314,091800,70260015,3735,3760,3765,3735,2206
20250314,091700,62001435,3760,3755,3760,3755,1112
20250314,091600,57820820,3750,3760,3760,3750,312
20250314,091500,56649460,3755,3775,3775,3755,1221
20250314,091400,52049450,3775,3775,3775,3775,1
20250314,091300,52045675,3775,3780,3780,3770,316
20250314,091200,50852310,3780,3765,3780,3750,2539
20250314,091100,41327900,3770,3780,3780,3770,324
20250314,091000,40104325,3790,3810,3810,3765,727
20250314,090900,37359885,3800,3775,3800,3775,2997
20250314,090800,25996380,3785,3785,3785,3785,414
20250314,090700,24429390,3765,3765,3770,3765,1815
20250314,090600,17593705,3765,3760,3765,3760,624
20250314,090500,15246360,3755,3755,3755,3755,1164
20250314,090400,10875540,3755,3720,3755,3720,147
20250314,090300,10328630,3720,3720,3720,3720,0
20250314,090200,10328630,3720,3720,3720,3720,46
20250314,090100,10157510,3720,3725,3725,3680,1697
20250314,090000,3865080,3720,3720,3720,3720,1039
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 203400 840138553 3630 3630 3630 3630 4159
3 20250314 203300 840138553 3630 3630 3630 3630 0
4 20250314 203200 840138553 3630 3630 3630 3630 0
5 20250314 203100 840138553 3630 3630 3630 3630 0
6 20250314 203000 840138553 3630 3630 3630 3630 0
7 20250314 202900 840138553 3630 3630 3630 3630 0
8 20250314 202800 840138553 3630 3630 3630 3630 0
9 20250314 202700 840138553 3630 3630 3630 3630 0
10 20250314 202600 840138553 3630 3630 3630 3630 0
11 20250314 202500 840138553 3630 3630 3630 3630 0
12 20250314 202400 840138553 3630 3630 3630 3630 0
13 20250314 202300 840138553 3630 3630 3630 3630 0
14 20250314 202200 840138553 3630 3630 3630 3630 0
15 20250314 202100 840138553 3630 3630 3630 3630 0
16 20250314 202000 840138553 3630 3630 3630 3630 0
17 20250314 201900 840138553 3630 3630 3630 3630 0
18 20250314 201800 840138553 3630 3630 3630 3630 0
19 20250314 201700 840138553 3630 3630 3630 3630 0
20 20250314 201600 840138553 3630 3630 3630 3630 0
21 20250314 201500 840138553 3630 3630 3630 3630 0
22 20250314 201400 840138553 3630 3630 3630 3630 0
23 20250314 201300 840138553 3630 3630 3630 3630 0
24 20250314 201200 840138553 3630 3630 3630 3630 0
25 20250314 201100 840138553 3630 3630 3630 3630 0
26 20250314 201000 840138553 3630 3630 3630 3630 0
27 20250314 200900 840138553 3630 3630 3630 3630 0
28 20250314 200800 840138553 3630 3630 3630 3630 0
29 20250314 200700 840138553 3630 3630 3630 3630 0
30 20250314 200600 840138553 3630 3630 3630 3630 0
31 20250314 200500 840138553 3630 3630 3630 3630 0
32 20250314 200400 840138553 3630 3630 3630 3630 4159
33 20250314 200300 840138553 3630 3630 3630 3630 0
34 20250314 200200 840138553 3630 3630 3630 3630 0
35 20250314 200100 840138553 3630 3630 3630 3630 0
36 20250314 200000 840138553 3630 3630 3630 3630 0
37 20250314 195900 840138553 3630 3630 3630 3630 0
38 20250314 195800 840138553 3630 3630 3630 3630 0
39 20250314 195700 840138553 3630 3630 3630 3630 0
40 20250314 195600 840138553 3630 3630 3630 3630 0
41 20250314 195500 840138553 3630 3630 3630 3630 0
42 20250314 195400 840138553 3630 3630 3630 3630 0
43 20250314 195300 840138553 3630 3630 3630 3630 0
44 20250314 195200 840138553 3630 3630 3630 3630 0
45 20250314 195100 840138553 3630 3630 3630 3630 0
46 20250314 195000 840138553 3630 3630 3630 3630 0
47 20250314 194900 840138553 3630 3630 3630 3630 0
48 20250314 194800 840138553 3630 3630 3630 3630 0
49 20250314 194700 840138553 3630 3630 3630 3630 0
50 20250314 194600 840138553 3630 3630 3630 3630 0
51 20250314 194500 840138553 3630 3630 3630 3630 0
52 20250314 194400 840138553 3630 3630 3630 3630 0
53 20250314 194300 840138553 3630 3630 3630 3630 0
54 20250314 194200 840138553 3630 3630 3630 3630 0
55 20250314 194100 840138553 3630 3630 3630 3630 0
56 20250314 194000 840138553 3630 3630 3630 3630 0
57 20250314 193900 840138553 3630 3630 3630 3630 0
58 20250314 193800 840138553 3630 3630 3630 3630 0
59 20250314 193700 840138553 3630 3630 3630 3630 0
60 20250314 193600 840138553 3630 3630 3630 3630 0
61 20250314 193500 840138553 3630 3630 3630 3630 0
62 20250314 193400 840138553 3630 3630 3630 3630 4159
63 20250314 193300 840138553 3630 3630 3630 3630 0
64 20250314 193200 840138553 3630 3630 3630 3630 0
65 20250314 193100 840138553 3630 3630 3630 3630 0
66 20250314 193000 840138553 3630 3630 3630 3630 0
67 20250314 192900 840138553 3630 3630 3630 3630 0
68 20250314 192800 840138553 3630 3630 3630 3630 0
69 20250314 192700 840138553 3630 3630 3630 3630 0
70 20250314 192600 840138553 3630 3630 3630 3630 0
71 20250314 192500 840138553 3630 3630 3630 3630 0
72 20250314 192400 840138553 3630 3630 3630 3630 0
73 20250314 192300 840138553 3630 3630 3630 3630 0
74 20250314 192200 840138553 3630 3630 3630 3630 0
75 20250314 192100 840138553 3630 3630 3630 3630 0
76 20250314 192000 840138553 3630 3630 3630 3630 0
77 20250314 191900 840138553 3630 3630 3630 3630 0
78 20250314 191800 840138553 3630 3630 3630 3630 0
79 20250314 191700 840138553 3630 3630 3630 3630 0
80 20250314 191600 840138553 3630 3630 3630 3630 0
81 20250314 191500 840138553 3630 3630 3630 3630 0
82 20250314 191400 840138553 3630 3630 3630 3630 0
83 20250314 191300 840138553 3630 3630 3630 3630 0
84 20250314 191200 840138553 3630 3630 3630 3630 0
85 20250314 191100 840138553 3630 3630 3630 3630 0
86 20250314 191000 840138553 3630 3630 3630 3630 0
87 20250314 190900 840138553 3630 3630 3630 3630 0
88 20250314 190800 840138553 3630 3630 3630 3630 0
89 20250314 190700 840138553 3630 3630 3630 3630 0
90 20250314 190600 840138553 3630 3630 3630 3630 0
91 20250314 190500 840138553 3630 3630 3630 3630 0
92 20250314 190400 840138553 3630 3630 3630 3630 4159
93 20250314 190300 840138553 3630 3630 3630 3630 0
94 20250314 190200 840138553 3630 3630 3630 3630 0
95 20250314 190100 840138553 3630 3630 3630 3630 0
96 20250314 190000 840138553 3630 3630 3630 3630 0
97 20250314 185900 840138553 3630 3630 3630 3630 0
98 20250314 185800 840138553 3630 3630 3630 3630 0
99 20250314 185700 840138553 3630 3630 3630 3630 0
100 20250314 185600 840138553 3630 3630 3630 3630 0
101 20250314 185500 840138553 3630 3630 3630 3630 0
102 20250314 185400 840138553 3630 3630 3630 3630 0
103 20250314 185300 840138553 3630 3630 3630 3630 0
104 20250314 185200 840138553 3630 3630 3630 3630 0
105 20250314 185100 840138553 3630 3630 3630 3630 0
106 20250314 185000 840138553 3630 3630 3630 3630 0
107 20250314 184900 840138553 3630 3630 3630 3630 0
108 20250314 184800 840138553 3630 3630 3630 3630 0
109 20250314 184700 840138553 3630 3630 3630 3630 0
110 20250314 184600 840138553 3630 3630 3630 3630 0
111 20250314 184500 840138553 3630 3630 3630 3630 0
112 20250314 184400 840138553 3630 3630 3630 3630 0
113 20250314 184300 840138553 3630 3630 3630 3630 0
114 20250314 184200 840138553 3630 3630 3630 3630 0
115 20250314 184100 840138553 3630 3630 3630 3630 0
116 20250314 184000 840138553 3630 3630 3630 3630 0
117 20250314 183900 840138553 3630 3630 3630 3630 0
118 20250314 183800 840138553 3630 3630 3630 3630 0
119 20250314 183700 840138553 3630 3630 3630 3630 0
120 20250314 183600 840138553 3630 3630 3630 3630 0
121 20250314 183500 840138553 3630 3630 3630 3630 0
122 20250314 183400 840138553 3630 3630 3630 3630 4159
123 20250314 183300 840138553 3630 3630 3630 3630 0
124 20250314 183200 840138553 3630 3630 3630 3630 0
125 20250314 183100 840138553 3630 3630 3630 3630 0
126 20250314 183000 840138553 3630 3630 3630 3630 0
127 20250314 182900 840138553 3630 3630 3630 3630 0
128 20250314 182800 840138553 3630 3630 3630 3630 0
129 20250314 182700 840138553 3630 3630 3630 3630 0
130 20250314 182600 840138553 3630 3630 3630 3630 0
131 20250314 182500 840138553 3630 3630 3630 3630 0
132 20250314 182400 840138553 3630 3630 3630 3630 0
133 20250314 182300 840138553 3630 3630 3630 3630 0
134 20250314 182200 840138553 3630 3630 3630 3630 0
135 20250314 182100 840138553 3630 3630 3630 3630 0
136 20250314 182000 840138553 3630 3630 3630 3630 0
137 20250314 181900 840138553 3630 3630 3630 3630 0
138 20250314 181800 840138553 3630 3630 3630 3630 0
139 20250314 181700 840138553 3630 3630 3630 3630 0
140 20250314 181600 840138553 3630 3630 3630 3630 0
141 20250314 181500 840138553 3630 3630 3630 3630 0
142 20250314 181400 840138553 3630 3630 3630 3630 0
143 20250314 181300 840138553 3630 3630 3630 3630 0
144 20250314 181200 840138553 3630 3630 3630 3630 0
145 20250314 181100 840138553 3630 3630 3630 3630 0
146 20250314 181000 840138553 3630 3630 3630 3630 0
147 20250314 180900 840138553 3630 3630 3630 3630 0
148 20250314 180800 840138553 3630 3630 3630 3630 0
149 20250314 180700 840138553 3630 3630 3630 3630 0
150 20250314 180600 840138553 3630 3630 3630 3630 0
151 20250314 180500 840138553 3630 3630 3630 3630 0
152 20250314 180400 840138553 3630 3630 3630 3630 4159
153 20250314 180300 840138553 3630 3630 3630 3630 0
154 20250314 180200 840138553 3630 3630 3630 3630 0
155 20250314 180100 840138553 3630 3630 3630 3630 0
156 20250314 180000 840138553 3630 3630 3630 3630 0
157 20250314 175900 840138553 3630 3630 3630 3630 0
158 20250314 175800 840138553 3630 3630 3630 3630 0
159 20250314 175700 840138553 3630 3630 3630 3630 0
160 20250314 175600 840138553 3630 3630 3630 3630 0
161 20250314 175500 840138553 3630 3630 3630 3630 0
162 20250314 175400 840138553 3630 3630 3630 3630 0
163 20250314 175300 840138553 3630 3630 3630 3630 0
164 20250314 175200 840138553 3630 3630 3630 3630 0
165 20250314 175100 840138553 3630 3630 3630 3630 0
166 20250314 175000 840138553 3630 3630 3630 3630 0
167 20250314 174900 840138553 3630 3630 3630 3630 0
168 20250314 174800 840138553 3630 3630 3630 3630 0
169 20250314 174700 840138553 3630 3630 3630 3630 0
170 20250314 174600 840138553 3630 3630 3630 3630 0
171 20250314 174500 840138553 3630 3630 3630 3630 0
172 20250314 174400 840138553 3630 3630 3630 3630 0
173 20250314 174300 840138553 3630 3630 3630 3630 0
174 20250314 174200 840138553 3630 3630 3630 3630 0
175 20250314 174100 840138553 3630 3630 3630 3630 0
176 20250314 174000 840138553 3630 3630 3630 3630 0
177 20250314 173900 840138553 3630 3630 3630 3630 0
178 20250314 173800 840138553 3630 3630 3630 3630 0
179 20250314 173700 840138553 3630 3630 3630 3630 0
180 20250314 173600 840138553 3630 3630 3630 3630 0
181 20250314 173500 840138553 3630 3630 3630 3630 0
182 20250314 173400 840138553 3630 3630 3630 3630 4159
183 20250314 173300 840138553 3630 3630 3630 3630 0
184 20250314 173200 840138553 3630 3630 3630 3630 0
185 20250314 173100 840138553 3630 3630 3630 3630 0
186 20250314 173000 840138553 3630 3630 3630 3630 0
187 20250314 172900 840138553 3630 3630 3630 3630 0
188 20250314 172800 840138553 3630 3630 3630 3630 0
189 20250314 172700 840138553 3630 3630 3630 3630 0
190 20250314 172600 840138553 3630 3630 3630 3630 0
191 20250314 172500 840138553 3630 3630 3630 3630 0
192 20250314 172400 840138553 3630 3630 3630 3630 0
193 20250314 172300 840138553 3630 3630 3630 3630 0
194 20250314 172200 840138553 3630 3630 3630 3630 0
195 20250314 172100 840138553 3630 3630 3630 3630 0
196 20250314 172000 840138553 3630 3630 3630 3630 0
197 20250314 171900 840138553 3630 3630 3630 3630 0
198 20250314 171800 840138553 3630 3630 3630 3630 0
199 20250314 171700 840138553 3630 3630 3630 3630 0
200 20250314 171600 840138553 3630 3630 3630 3630 0
201 20250314 171500 840138553 3630 3630 3630 3630 0
202 20250314 171400 840138553 3630 3630 3630 3630 0
203 20250314 171300 840138553 3630 3630 3630 3630 0
204 20250314 171200 840138553 3630 3630 3630 3630 0
205 20250314 171100 840138553 3630 3630 3630 3630 0
206 20250314 171000 840138553 3630 3630 3630 3630 0
207 20250314 170900 840138553 3630 3630 3630 3630 0
208 20250314 170800 840138553 3630 3630 3630 3630 0
209 20250314 170700 840138553 3630 3630 3630 3630 0
210 20250314 170600 840138553 3630 3630 3630 3630 0
211 20250314 170500 840138553 3630 3630 3630 3630 0
212 20250314 170400 840138553 3630 3630 3630 3630 4159
213 20250314 170300 840138553 3630 3630 3630 3630 0
214 20250314 170200 840138553 3630 3630 3630 3630 0
215 20250314 170100 840138553 3630 3630 3630 3630 0
216 20250314 170000 840138553 3630 3630 3630 3630 0
217 20250314 165900 840138553 3630 3630 3630 3630 0
218 20250314 165800 840138553 3630 3630 3630 3630 0
219 20250314 165700 840138553 3630 3630 3630 3630 0
220 20250314 165600 840138553 3630 3630 3630 3630 0
221 20250314 165500 840138553 3630 3630 3630 3630 0
222 20250314 165400 840138553 3630 3630 3630 3630 0
223 20250314 165300 840138553 3630 3630 3630 3630 0
224 20250314 165200 840138553 3630 3630 3630 3630 0
225 20250314 165100 840138553 3630 3630 3630 3630 0
226 20250314 165000 840138553 3630 3630 3630 3630 0
227 20250314 164900 840138553 3630 3630 3630 3630 0
228 20250314 164800 840138553 3630 3630 3630 3630 0
229 20250314 164700 840138553 3630 3630 3630 3630 0
230 20250314 164600 840138553 3630 3630 3630 3630 0
231 20250314 164500 840138553 3630 3630 3630 3630 0
232 20250314 164400 840138553 3630 3630 3630 3630 0
233 20250314 164300 840138553 3630 3630 3630 3630 0
234 20250314 164200 840138553 3630 3630 3630 3630 0
235 20250314 164100 840138553 3630 3630 3630 3630 0
236 20250314 164000 840138553 3630 3630 3630 3630 0
237 20250314 163900 840138553 3630 3630 3630 3630 0
238 20250314 163800 840138553 3630 3630 3630 3630 0
239 20250314 163700 840138553 3630 3630 3630 3630 0
240 20250314 163600 840138553 3630 3630 3630 3630 0
241 20250314 163500 840138553 3630 3630 3630 3630 0
242 20250314 163400 840138553 3630 3630 3630 3630 4159
243 20250314 163300 840138553 3630 3630 3630 3630 0
244 20250314 163200 840138553 3630 3630 3630 3630 0
245 20250314 163100 840138553 3630 3630 3630 3630 0
246 20250314 163000 840138553 3630 3630 3630 3630 0
247 20250314 162900 840138553 3630 3630 3630 3630 0
248 20250314 162800 840138553 3630 3630 3630 3630 0
249 20250314 162700 840138553 3630 3630 3630 3630 0
250 20250314 162600 840138553 3630 3630 3630 3630 0
251 20250314 162500 840138553 3630 3630 3630 3630 0
252 20250314 162400 840138553 3630 3630 3630 3630 0
253 20250314 162300 840138553 3630 3630 3630 3630 0
254 20250314 162200 840138553 3630 3630 3630 3630 0
255 20250314 162100 840138553 3630 3630 3630 3630 0
256 20250314 162000 840138553 3630 3630 3630 3630 0
257 20250314 161900 840138553 3630 3630 3630 3630 0
258 20250314 161800 840138553 3630 3630 3630 3630 0
259 20250314 161700 840138553 3630 3630 3630 3630 0
260 20250314 161600 840138553 3630 3630 3630 3630 0
261 20250314 161500 840138553 3630 3630 3630 3630 0
262 20250314 161400 840138553 3630 3630 3630 3630 0
263 20250314 161300 840138553 3630 3630 3630 3630 0
264 20250314 161200 840138553 3630 3630 3630 3630 0
265 20250314 161100 840138553 3630 3630 3630 3630 0
266 20250314 161000 840138553 3630 3630 3630 3630 0
267 20250314 160900 840138553 3630 3630 3630 3630 0
268 20250314 160800 840138553 3630 3630 3630 3630 0
269 20250314 160700 840138553 3630 3630 3630 3630 0
270 20250314 160600 840138553 3630 3630 3630 3630 0
271 20250314 160500 840138553 3630 3630 3630 3630 0
272 20250314 160400 840138553 3630 3630 3630 3630 4159
273 20250314 160300 840138553 3630 3630 3630 3630 0
274 20250314 160200 840138553 3630 3630 3630 3630 0
275 20250314 160100 840138553 3630 3630 3630 3630 0
276 20250314 160000 840138553 3630 3630 3630 3630 0
277 20250314 155900 840138553 3630 3630 3630 3630 0
278 20250314 155800 840138553 3630 3630 3630 3630 0
279 20250314 155700 840138553 3630 3630 3630 3630 0
280 20250314 155600 840138553 3630 3630 3630 3630 0
281 20250314 155500 840138553 3630 3630 3630 3630 0
282 20250314 155400 840138553 3630 3630 3630 3630 0
283 20250314 155300 840138553 3630 3630 3630 3630 0
284 20250314 155200 840138553 3630 3630 3630 3630 0
285 20250314 155100 840138553 3630 3630 3630 3630 0
286 20250314 155000 840138553 3630 3630 3630 3630 0
287 20250314 154900 840138553 3630 3630 3630 3630 0
288 20250314 154800 840138553 3630 3630 3630 3630 0
289 20250314 154700 840138553 3630 3630 3630 3630 0
290 20250314 154600 840138553 3630 3630 3630 3630 0
291 20250314 154500 840138553 3630 3630 3630 3630 0
292 20250314 154400 840138553 3630 3630 3630 3630 0
293 20250314 154300 840138553 3630 3630 3630 3630 0
294 20250314 154200 840138553 3630 3630 3630 3630 0
295 20250314 154100 840138553 3630 3630 3630 3630 0
296 20250314 154000 840138553 3630 3630 3630 3630 0
297 20250314 153900 840138553 3630 3630 3630 3630 0
298 20250314 153800 840138553 3630 3630 3630 3630 0
299 20250314 153700 840138553 3630 3630 3630 3630 0
300 20250314 153600 840138553 3630 3630 3630 3630 0
301 20250314 153500 840138553 3630 3630 3630 3630 0
302 20250314 153400 840138553 3630 3630 3630 3630 4159
303 20250314 153300 840138553 3630 3630 3630 3630 0
304 20250314 153200 840138553 3630 3630 3630 3630 0
305 20250314 153100 840138553 3630 3630 3630 3630 0
306 20250314 153000 840138553 3630 3630 3630 3630 4159
307 20250314 152900 825041383 3625 3625 3625 3625 0
308 20250314 152800 825041383 3625 3625 3625 3625 0
309 20250314 152700 825041383 3625 3625 3625 3625 0
310 20250314 152600 825041383 3625 3625 3625 3625 0
311 20250314 152500 825041383 3625 3625 3625 3625 0
312 20250314 152400 825041383 3625 3625 3625 3625 0
313 20250314 152300 825041383 3625 3625 3625 3625 0
314 20250314 152200 825041383 3625 3625 3625 3625 0
315 20250314 152100 825041383 3625 3625 3625 3625 0
316 20250314 152000 825041383 3625 3625 3625 3625 0
317 20250314 151900 825041383 3625 3625 3625 3615 231
318 20250314 151800 824204963 3620 3615 3625 3615 33
319 20250314 151700 824085358 3610 3605 3640 3605 2142
320 20250314 151600 816354908 3605 3605 3605 3605 313
321 20250314 151500 815226543 3600 3607 3650 3595 2573
322 20250314 151400 805926729 3605 3605 3625 3605 485
323 20250314 151300 804169109 3605 3610 3610 3605 18
324 20250314 151200 804104204 3605 3605 3605 3605 19
325 20250314 151100 804035709 3605 3605 3605 3605 14
326 20250314 151000 803985239 3600 3600 3600 3600 0
327 20250314 150900 803985239 3600 3600 3600 3600 0
328 20250314 150800 803985239 3600 3605 3615 3600 323
329 20250314 150700 802822374 3600 3595 3600 3595 2
330 20250314 150600 802815179 3595 3600 3610 3595 900
331 20250314 150500 799576689 3610 3610 3610 3610 0
332 20250314 150400 799576689 3610 3610 3610 3610 0
333 20250314 150300 799576689 3610 3597 3610 3595 307
334 20250314 150200 798472920 3600 3600 3605 3600 150
335 20250314 150100 797932180 3600 3600 3605 3595 752
336 20250314 150000 795226195 3605 3605 3605 3605 143
337 20250314 145900 794710680 3610 3615 3615 3610 158
338 20250314 145800 794140255 3620 3620 3620 3620 0
339 20250314 145700 794140255 3620 3620 3620 3620 0
340 20250314 145600 794140255 3620 3620 3620 3620 0
341 20250314 145500 794140255 3620 3615 3620 3615 3
342 20250314 145400 794129400 3610 3610 3610 3610 0
343 20250314 145300 794129400 3610 3610 3610 3610 0
344 20250314 145200 794129400 3610 3610 3610 3610 0
345 20250314 145100 794129400 3610 3610 3610 3610 54
346 20250314 145000 793934460 3605 3605 3605 3605 0
347 20250314 144900 793934460 3605 3605 3605 3605 1
348 20250314 144800 793930855 3635 3610 3635 3610 36
349 20250314 144700 793800865 3610 3610 3610 3610 0
350 20250314 144600 793800865 3610 3610 3610 3610 0
351 20250314 144500 793800865 3610 3610 3610 3610 0
352 20250314 144400 793800865 3610 3610 3610 3610 0
353 20250314 144300 793800865 3610 3610 3610 3610 0
354 20250314 144200 793800865 3610 3610 3610 3610 3
355 20250314 144100 793790035 3610 3625 3625 3610 259
356 20250314 144000 792854775 3650 3650 3650 3650 0
357 20250314 143900 792854775 3650 3630 3665 3625 6659
358 20250314 143800 768646630 3670 3620 3675 3620 1205
359 20250314 143700 764265250 3615 3600 3615 3600 882
360 20250314 143600 761083730 3600 3595 3600 3590 1219
361 20250314 143500 756705835 3590 3590 3590 3585 1054
362 20250314 143400 752926975 3595 3595 3595 3595 0
363 20250314 143300 752926975 3595 3590 3595 3590 68
364 20250314 143200 752682685 3595 3580 3595 3580 595
365 20250314 143100 750546745 3585 3585 3585 3585 0
366 20250314 143000 750546745 3585 3585 3585 3585 0
367 20250314 142900 750546745 3585 3585 3585 3585 10
368 20250314 142800 750510895 3585 3585 3585 3585 2
369 20250314 142700 750503725 3575 3575 3575 3575 0
370 20250314 142600 750503725 3575 3580 3580 3575 167
371 20250314 142500 749906680 3580 3580 3580 3580 0
372 20250314 142400 749906680 3580 3585 3585 3580 6
373 20250314 142300 749885175 3580 3580 3580 3580 654
374 20250314 142200 747543855 3575 3575 3575 3575 0
375 20250314 142100 747543855 3575 3580 3580 3575 285
376 20250314 142000 746524485 3580 3580 3580 3580 200
377 20250314 141900 745808485 3585 3580 3585 3580 107
378 20250314 141800 745425395 3580 3580 3580 3580 0
379 20250314 141700 745425395 3580 3580 3580 3580 39
380 20250314 141600 745285775 3575 3575 3575 3575 0
381 20250314 141500 745285775 3575 3575 3575 3575 150
382 20250314 141400 744749525 3575 3575 3575 3575 0
383 20250314 141300 744749525 3575 3580 3580 3575 407
384 20250314 141200 743294495 3580 3580 3580 3580 28
385 20250314 141100 743194255 3580 3585 3585 3580 201
386 20250314 141000 742473785 3590 3590 3590 3590 17
387 20250314 140900 742412755 3590 3590 3590 3590 0
388 20250314 140800 742412755 3590 3590 3590 3590 2
389 20250314 140700 742405575 3585 3585 3585 3585 0
390 20250314 140600 742405575 3585 3585 3585 3585 216
391 20250314 140500 741631215 3580 3580 3580 3580 0
392 20250314 140400 741631215 3580 3580 3585 3580 461
393 20250314 140300 739980785 3580 3580 3580 3580 0
394 20250314 140200 739980785 3580 3580 3580 3580 118
395 20250314 140100 739558345 3585 3585 3585 3585 61
396 20250314 140000 739339660 3585 3585 3585 3585 1
397 20250314 135900 739336075 3585 3585 3585 3585 400
398 20250314 135800 737902075 3585 3585 3585 3585 0
399 20250314 135700 737902075 3585 3585 3585 3585 0
400 20250314 135600 737902075 3585 3585 3585 3585 0
401 20250314 135500 737902075 3585 3585 3585 3585 0
402 20250314 135400 737902075 3585 3585 3585 3585 0
403 20250314 135300 737902075 3585 3590 3590 3585 109
404 20250314 135200 737511260 3590 3590 3590 3590 27
405 20250314 135100 737414330 3585 3590 3590 3585 2
406 20250314 135000 737407155 3600 3600 3600 3600 0
407 20250314 134900 737407155 3600 3610 3610 3600 2
408 20250314 134800 737399945 3600 3585 3600 3585 2381
409 20250314 134700 728842280 3590 3585 3590 3585 158
410 20250314 134600 728275845 3590 3575 3595 3575 436
411 20250314 134500 726716240 3580 3580 3580 3580 100
412 20250314 134400 726358240 3580 3580 3580 3580 65
413 20250314 134300 726125540 3580 3580 3590 3580 1692
414 20250314 134200 720065180 3580 3580 3580 3580 100
415 20250314 134100 719707180 3580 3590 3590 3580 128
416 20250314 134000 719248860 3580 3580 3580 3580 0
417 20250314 133900 719248860 3580 3580 3580 3580 174
418 20250314 133800 718625940 3575 3575 3575 3575 0
419 20250314 133700 718625940 3575 3570 3575 3570 944
420 20250314 133600 715253640 3565 3565 3565 3565 0
421 20250314 133500 715253640 3565 3565 3565 3565 0
422 20250314 133400 715253640 3565 3565 3565 3565 0
423 20250314 133300 715253640 3565 3565 3565 3565 0
424 20250314 133200 715253640 3565 3570 3570 3565 4
425 20250314 133100 715239370 3565 3565 3565 3565 0
426 20250314 133000 715239370 3565 3565 3565 3565 0
427 20250314 132900 715239370 3565 3560 3565 3560 967
428 20250314 132800 711794005 3550 3550 3550 3550 58
429 20250314 132700 711588105 3550 3550 3550 3550 0
430 20250314 132600 711588105 3550 3560 3560 3550 2118
431 20250314 132500 704063365 3560 3560 3560 3560 48
432 20250314 132400 703892485 3555 3555 3555 3555 0
433 20250314 132300 703892485 3555 3555 3555 3555 447
434 20250314 132200 702303400 3555 3550 3555 3545 2221
435 20250314 132100 694424765 3550 3555 3555 3550 1001
436 20250314 132000 690871150 3555 3555 3555 3555 600
437 20250314 131900 688738150 3555 3555 3555 3555 10
438 20250314 131800 688702600 3555 3565 3565 3555 144
439 20250314 131700 688190480 3565 3565 3565 3565 62
440 20250314 131600 687969450 3555 3575 3575 3555 404
441 20250314 131500 686530625 3575 3575 3575 3575 151
442 20250314 131400 685990800 3575 3575 3575 3575 60
443 20250314 131300 685776300 3575 3575 3575 3575 67
444 20250314 131200 685536775 3575 3575 3575 3575 36
445 20250314 131100 685408075 3585 3565 3585 3565 245
446 20250314 131000 684530490 3565 3555 3565 3555 118
447 20250314 130900 684109840 3560 3545 3565 3545 1047
448 20250314 130800 680388580 3550 3555 3555 3545 623
449 20250314 130700 678176980 3555 3555 3555 3555 0
450 20250314 130600 678176980 3555 3550 3555 3550 686
451 20250314 130500 675741670 3575 3540 3610 3540 5816
452 20250314 130400 654938900 3550 3535 3550 3535 1609
453 20250314 130300 649236705 3535 3540 3540 3535 75
454 20250314 130200 648971455 3540 3540 3540 3540 20
455 20250314 130100 648900655 3540 3540 3540 3540 7
456 20250314 130000 648875875 3540 3540 3540 3540 357
457 20250314 125900 647612095 3540 3535 3540 3535 913
458 20250314 125800 644383945 3530 3525 3530 3525 401
459 20250314 125700 642969915 3530 3530 3530 3530 151
460 20250314 125600 642436885 3525 3520 3525 3520 343
461 20250314 125500 641227815 3520 3515 3520 3515 1454
462 20250314 125400 636111995 3515 3520 3520 3515 347
463 20250314 125300 634892210 3527 3527 3527 3527 0
464 20250314 125200 634892210 3527 3520 3527 3505 6509
465 20250314 125100 612035110 3535 3535 3535 3520 5213
466 20250314 125000 593640395 3540 3540 3545 3540 313
467 20250314 124900 592532315 3540 3540 3545 3540 1583
468 20250314 124800 586925995 3540 3550 3550 3540 1002
469 20250314 124700 583373160 3545 3545 3550 3545 1124
470 20250314 124600 579388455 3545 3535 3545 3535 1531
471 20250314 124500 573965035 3530 3550 3550 3525 5625
472 20250314 124400 554067200 3545 3555 3555 3545 1915
473 20250314 124300 547273470 3555 3555 3555 3555 358
474 20250314 124200 546000780 3560 3560 3560 3560 35
475 20250314 124100 545876180 3560 3560 3560 3560 0
476 20250314 124000 545876180 3560 3560 3560 3560 60
477 20250314 123900 545662580 3560 3565 3565 3560 362
478 20250314 123800 544373855 3565 3570 3570 3565 2465
479 20250314 123700 535585480 3570 3565 3570 3565 621
480 20250314 123600 533370725 3570 3570 3570 3570 584
481 20250314 123500 531285845 3575 3575 3575 3575 292
482 20250314 123400 530241945 3575 3580 3580 3575 531
483 20250314 123300 528343465 3575 3570 3575 3570 627
484 20250314 123200 526104780 3570 3565 3570 3565 669
485 20250314 123100 523719255 3565 3555 3585 3555 1300
486 20250314 123000 519092020 3555 3555 3585 3550 3049
487 20250314 122900 508232115 3555 3550 3555 3550 61
488 20250314 122800 508015270 3550 3555 3560 3545 2566
489 20250314 122700 498896410 3550 3575 3575 3550 2070
490 20250314 122600 491531240 3550 3560 3575 3550 1943
491 20250314 122500 484623450 3550 3555 3560 3550 900
492 20250314 122400 481427950 3555 3570 3570 3545 3893
493 20250314 122300 467607755 3570 3585 3585 3570 2761
494 20250314 122200 457735230 3585 3590 3590 3585 549
495 20250314 122100 455766945 3590 3585 3590 3585 335
496 20250314 122000 454564395 3590 3595 3595 3590 520
497 20250314 121900 452696595 3595 3595 3595 3595 102
498 20250314 121800 452329905 3595 3595 3595 3595 623
499 20250314 121700 450090220 3600 3600 3600 3600 39
500 20250314 121600 449949820 3600 3600 3600 3600 0
501 20250314 121500 449949820 3600 3600 3600 3600 600
502 20250314 121400 447789820 3600 3600 3600 3600 0
503 20250314 121300 447789820 3600 3605 3610 3600 1212
504 20250314 121200 443418695 3605 3605 3610 3605 283
505 20250314 121100 442397510 3610 3605 3615 3605 1221
506 20250314 121000 437994255 3605 3600 3605 3600 1293
507 20250314 120900 433333955 3595 3595 3595 3595 3
508 20250314 120800 433323170 3590 3595 3595 3590 779
509 20250314 120700 430526420 3595 3595 3595 3595 136
510 20250314 120600 430037500 3600 3600 3600 3600 21
511 20250314 120500 429961900 3600 3605 3605 3600 863
512 20250314 120400 426854740 3610 3610 3610 3610 1
513 20250314 120300 426851130 3615 3615 3615 3615 0
514 20250314 120200 426851130 3615 3605 3645 3600 1304
515 20250314 120100 422136500 3600 3600 3600 3600 1
516 20250314 120000 422132900 3605 3615 3615 3585 8151
517 20250314 115900 392792880 3615 3615 3615 3615 345
518 20250314 115800 391545705 3620 3620 3620 3615 1126
519 20250314 115700 387471895 3620 3620 3620 3615 719
520 20250314 115600 384871850 3620 3625 3625 3620 447
521 20250314 115500 383253605 3620 3620 3620 3620 0
522 20250314 115400 383253605 3620 3620 3620 3620 0
523 20250314 115300 383253605 3620 3625 3625 3620 300
524 20250314 115200 382167105 3625 3625 3625 3625 0
525 20250314 115100 382167105 3625 3625 3625 3625 10
526 20250314 115000 382130855 3620 3620 3620 3620 0
527 20250314 114900 382130855 3620 3620 3620 3620 0
528 20250314 114800 382130855 3620 3620 3620 3620 0
529 20250314 114700 382130855 3620 3620 3620 3620 0
530 20250314 114600 382130855 3620 3620 3620 3620 0
531 20250314 114500 382130855 3620 3620 3620 3620 1
532 20250314 114400 382127235 3620 3620 3620 3620 553
533 20250314 114300 380125375 3615 3615 3615 3615 0
534 20250314 114200 380125375 3615 3625 3625 3615 4377
535 20250314 114100 364286190 3630 3630 3630 3630 520
536 20250314 114000 362398590 3630 3630 3630 3630 0
537 20250314 113900 362398590 3630 3635 3635 3630 400
538 20250314 113800 360946485 3640 3640 3640 3640 0
539 20250314 113700 360946485 3640 3640 3640 3640 1
540 20250314 113600 360942845 3635 3635 3635 3635 0
541 20250314 113500 360942845 3635 3630 3635 3630 311
542 20250314 113400 359813765 3635 3635 3635 3635 19
543 20250314 113300 359744700 3635 3635 3635 3635 0
544 20250314 113200 359744700 3635 3635 3635 3635 0
545 20250314 113100 359744700 3635 3635 3635 3635 1
546 20250314 113000 359741065 3625 3630 3630 3625 300
547 20250314 112900 358653505 3630 3630 3630 3630 0
548 20250314 112800 358653505 3630 3630 3630 3630 199
549 20250314 112700 357931135 3630 3630 3630 3630 35
550 20250314 112600 357804085 3635 3635 3640 3635 2012
551 20250314 112500 350480720 3630 3625 3630 3625 1106
552 20250314 112400 346471170 3620 3615 3620 3610 7528
553 20250314 112300 319259945 3615 3620 3620 3610 2055
554 20250314 112200 311829435 3625 3635 3635 3625 3638
555 20250314 112100 298627340 3635 3635 3635 3635 150
556 20250314 112000 298082090 3635 3635 3635 3635 0
557 20250314 111900 298082090 3635 3635 3635 3635 1
558 20250314 111800 298078455 3635 3635 3640 3635 1129
559 20250314 111700 293974240 3640 3650 3650 3640 725
560 20250314 111600 291334645 3650 3645 3650 3645 501
561 20250314 111500 289506000 3645 3645 3645 3645 0
562 20250314 111400 289506000 3645 3645 3645 3645 0
563 20250314 111300 289506000 3645 3645 3645 3645 150
564 20250314 111200 288959250 3640 3640 3640 3640 0
565 20250314 111100 288959250 3640 3640 3640 3640 1
566 20250314 111000 288955610 3635 3635 3635 3635 0
567 20250314 110900 288955610 3635 3650 3650 3635 3246
568 20250314 110800 277134590 3650 3650 3650 3650 0
569 20250314 110700 277134590 3650 3650 3650 3650 1
570 20250314 110600 277130940 3650 3650 3650 3650 1
571 20250314 110500 277127290 3650 3655 3655 3650 1230
572 20250314 110400 272636665 3655 3655 3655 3655 0
573 20250314 110300 272636665 3655 3655 3655 3655 6
574 20250314 110200 272614735 3655 3655 3655 3655 403
575 20250314 110100 271141770 3650 3650 3650 3650 1
576 20250314 110000 271138120 3645 3645 3645 3645 3
577 20250314 105900 271127185 3645 3645 3645 3640 636
578 20250314 105800 268811465 3640 3655 3655 3635 7718
579 20250314 105700 240676580 3660 3660 3660 3660 500
580 20250314 105600 238846580 3660 3660 3660 3660 0
581 20250314 105500 238846580 3660 3665 3665 3660 300
582 20250314 105400 237748465 3665 3665 3665 3665 0
583 20250314 105300 237748465 3665 3665 3665 3660 96
584 20250314 105200 237396750 3665 3670 3670 3665 185
585 20250314 105100 236718465 3665 3665 3665 3665 42
586 20250314 105000 236564535 3665 3670 3670 3665 231
587 20250314 104900 235717810 3670 3670 3670 3670 13
588 20250314 104800 235670100 3670 3670 3670 3670 0
589 20250314 104700 235670100 3670 3670 3670 3670 0
590 20250314 104600 235670100 3670 3670 3670 3670 0
591 20250314 104500 235670100 3670 3670 3670 3670 3
592 20250314 104400 235659090 3665 3665 3665 3665 0
593 20250314 104300 235659090 3665 3665 3665 3650 2412
594 20250314 104200 226840925 3665 3665 3665 3665 0
595 20250314 104100 226840925 3665 3665 3665 3665 1
596 20250314 104000 226837260 3660 3665 3665 3660 301
597 20250314 103900 225735590 3660 3665 3665 3660 253
598 20250314 103800 224809565 3665 3665 3665 3665 1
599 20250314 103700 224805900 3660 3660 3660 3660 0
600 20250314 103600 224805900 3660 3665 3665 3660 108
601 20250314 103500 224410400 3665 3665 3665 3665 1
602 20250314 103400 224406735 3660 3660 3660 3660 0
603 20250314 103300 224406735 3660 3660 3660 3660 0
604 20250314 103200 224406735 3660 3665 3665 3660 1000
605 20250314 103100 220745140 3665 3665 3665 3665 0
606 20250314 103000 220745140 3665 3670 3670 3665 436
607 20250314 102900 219146695 3675 3675 3675 3675 2
608 20250314 102800 219139345 3675 3670 3675 3670 51
609 20250314 102700 218951925 3665 3665 3665 3665 199
610 20250314 102600 218222590 3670 3680 3680 3670 904
611 20250314 102500 214902395 3685 3680 3685 3680 6
612 20250314 102400 214880290 3675 3675 3675 3675 2
613 20250314 102300 214872940 3670 3665 3670 3665 143
614 20250314 102200 214348835 3670 3665 3685 3665 135
615 20250314 102100 213852345 3660 3660 3660 3660 0
616 20250314 102000 213852345 3660 3660 3660 3660 1
617 20250314 101900 213848685 3660 3655 3660 3650 304
618 20250314 101800 212738885 3660 3655 3660 3650 1229
619 20250314 101700 208247685 3655 3655 3655 3655 15
620 20250314 101600 208192860 3650 3650 3650 3650 0
621 20250314 101500 208192860 3650 3665 3665 3650 815
622 20250314 101400 205214540 3665 3680 3680 3660 2727
623 20250314 101300 195222415 3685 3685 3685 3685 219
624 20250314 101200 194415400 3690 3690 3690 3690 0
625 20250314 101100 194415400 3690 3705 3705 3690 2751
626 20250314 101000 184259480 3710 3710 3710 3710 0
627 20250314 100900 184259480 3710 3710 3710 3710 5
628 20250314 100800 184240930 3710 3710 3710 3710 18
629 20250314 100700 184174150 3710 3710 3710 3710 12
630 20250314 100600 184129630 3710 3700 3710 3700 14
631 20250314 100500 184077790 3695 3710 3710 3695 2
632 20250314 100400 184070385 3720 3695 3730 3695 3279
633 20250314 100300 171853925 3695 3695 3695 3695 4
634 20250314 100200 171839145 3695 3695 3695 3695 0
635 20250314 100100 171839145 3695 3695 3695 3695 20
636 20250314 100000 171765245 3695 3690 3695 3690 5
637 20250314 095900 171746780 3690 3690 3700 3690 7
638 20250314 095800 171720940 3685 3680 3700 3680 103
639 20250314 095700 171340060 3680 3680 3680 3680 1
640 20250314 095600 171336380 3680 3680 3680 3680 3
641 20250314 095500 171325340 3675 3675 3675 3675 0
642 20250314 095400 171325340 3675 3675 3675 3675 16
643 20250314 095300 171266540 3670 3675 3675 3670 215
644 20250314 095200 170476480 3675 3680 3680 3675 75
645 20250314 095100 170200825 3680 3680 3680 3680 203
646 20250314 095000 169453785 3675 3680 3680 3675 426
647 20250314 094900 167888215 3680 3670 3680 3665 2613
648 20250314 094800 158298745 3675 3700 3700 3670 948
649 20250314 094700 154816675 3715 3685 3715 3680 3263
650 20250314 094600 142807145 3680 3695 3695 3675 2781
651 20250314 094500 132574180 3695 3690 3700 3690 100
652 20250314 094400 132204230 3685 3695 3695 3680 1449
653 20250314 094300 126864630 3695 3695 3695 3695 2
654 20250314 094200 126857240 3690 3690 3690 3690 22
655 20250314 094100 126776060 3690 3695 3695 3690 705
656 20250314 094000 124174090 3695 3695 3695 3695 84
657 20250314 093900 123863710 3695 3700 3700 3695 146
658 20250314 093800 123323975 3705 3705 3705 3705 0
659 20250314 093700 123323975 3705 3695 3705 3695 4
660 20250314 093600 123309165 3695 3695 3715 3695 45
661 20250314 093500 123142715 3690 3705 3705 3690 485
662 20250314 093400 121348975 3705 3715 3720 3705 968
663 20250314 093300 117758200 3720 3720 3720 3720 0
664 20250314 093200 117758200 3720 3720 3720 3720 296
665 20250314 093100 116657080 3720 3710 3720 3710 3
666 20250314 093000 116645935 3710 3705 3720 3700 692
667 20250314 092900 114081945 3705 3720 3720 3705 1425
668 20250314 092800 108793755 3725 3720 3730 3720 112
669 20250314 092700 108376305 3715 3745 3745 3715 3282
670 20250314 092600 96142895 3745 3745 3745 3745 3
671 20250314 092500 96131660 3740 3740 3740 3740 368
672 20250314 092400 94755340 3740 3740 3740 3735 79
673 20250314 092300 94459885 3740 3740 3740 3740 113
674 20250314 092200 94037265 3750 3740 3750 3740 2
675 20250314 092100 94029775 3735 3725 3735 3725 423
676 20250314 092000 92451965 3715 3715 3715 3715 1
677 20250314 091900 92448250 3710 3730 3730 3695 5964
678 20250314 091800 70260015 3735 3760 3765 3735 2206
679 20250314 091700 62001435 3760 3755 3760 3755 1112
680 20250314 091600 57820820 3750 3760 3760 3750 312
681 20250314 091500 56649460 3755 3775 3775 3755 1221
682 20250314 091400 52049450 3775 3775 3775 3775 1
683 20250314 091300 52045675 3775 3780 3780 3770 316
684 20250314 091200 50852310 3780 3765 3780 3750 2539
685 20250314 091100 41327900 3770 3780 3780 3770 324
686 20250314 091000 40104325 3790 3810 3810 3765 727
687 20250314 090900 37359885 3800 3775 3800 3775 2997
688 20250314 090800 25996380 3785 3785 3785 3785 414
689 20250314 090700 24429390 3765 3765 3770 3765 1815
690 20250314 090600 17593705 3765 3760 3765 3760 624
691 20250314 090500 15246360 3755 3755 3755 3755 1164
692 20250314 090400 10875540 3755 3720 3755 3720 147
693 20250314 090300 10328630 3720 3720 3720 3720 0
694 20250314 090200 10328630 3720 3720 3720 3720 46
695 20250314 090100 10157510 3720 3725 3725 3680 1697
696 20250314 090000 3865080 3720 3720 3720 3720 1039