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

750
351330/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,212800,158396430,7630,7630,7630,7630,628
20250314,212700,158396430,7630,7630,7630,7630,0
20250314,212600,158396430,7630,7630,7630,7630,0
20250314,212500,158396430,7630,7630,7630,7630,0
20250314,212400,158396430,7630,7630,7630,7630,0
20250314,212300,158396430,7630,7630,7630,7630,0
20250314,212200,158396430,7630,7630,7630,7630,0
20250314,212100,158396430,7630,7630,7630,7630,0
20250314,212000,158396430,7630,7630,7630,7630,0
20250314,211900,158396430,7630,7630,7630,7630,0
20250314,211800,158396430,7630,7630,7630,7630,0
20250314,211700,158396430,7630,7630,7630,7630,0
20250314,211600,158396430,7630,7630,7630,7630,0
20250314,211500,158396430,7630,7630,7630,7630,0
20250314,211400,158396430,7630,7630,7630,7630,0
20250314,211300,158396430,7630,7630,7630,7630,0
20250314,211200,158396430,7630,7630,7630,7630,0
20250314,211100,158396430,7630,7630,7630,7630,0
20250314,211000,158396430,7630,7630,7630,7630,0
20250314,210900,158396430,7630,7630,7630,7630,0
20250314,210800,158396430,7630,7630,7630,7630,0
20250314,210700,158396430,7630,7630,7630,7630,0
20250314,210600,158396430,7630,7630,7630,7630,0
20250314,210500,158396430,7630,7630,7630,7630,0
20250314,210400,158396430,7630,7630,7630,7630,0
20250314,210300,158396430,7630,7630,7630,7630,0
20250314,210200,158396430,7630,7630,7630,7630,0
20250314,210100,158396430,7630,7630,7630,7630,0
20250314,210000,158396430,7630,7630,7630,7630,0
20250314,205900,158396430,7630,7630,7630,7630,0
20250314,205800,158396430,7630,7630,7630,7630,628
20250314,205700,158396430,7630,7630,7630,7630,0
20250314,205600,158396430,7630,7630,7630,7630,0
20250314,205500,158396430,7630,7630,7630,7630,0
20250314,205400,158396430,7630,7630,7630,7630,0
20250314,205300,158396430,7630,7630,7630,7630,0
20250314,205200,158396430,7630,7630,7630,7630,0
20250314,205100,158396430,7630,7630,7630,7630,0
20250314,205000,158396430,7630,7630,7630,7630,0
20250314,204900,158396430,7630,7630,7630,7630,0
20250314,204800,158396430,7630,7630,7630,7630,0
20250314,204700,158396430,7630,7630,7630,7630,0
20250314,204600,158396430,7630,7630,7630,7630,0
20250314,204500,158396430,7630,7630,7630,7630,0
20250314,204400,158396430,7630,7630,7630,7630,0
20250314,204300,158396430,7630,7630,7630,7630,0
20250314,204200,158396430,7630,7630,7630,7630,0
20250314,204100,158396430,7630,7630,7630,7630,0
20250314,204000,158396430,7630,7630,7630,7630,0
20250314,203900,158396430,7630,7630,7630,7630,0
20250314,203800,158396430,7630,7630,7630,7630,0
20250314,203700,158396430,7630,7630,7630,7630,0
20250314,203600,158396430,7630,7630,7630,7630,0
20250314,203500,158396430,7630,7630,7630,7630,0
20250314,203400,158396430,7630,7630,7630,7630,0
20250314,203300,158396430,7630,7630,7630,7630,0
20250314,203200,158396430,7630,7630,7630,7630,0
20250314,203100,158396430,7630,7630,7630,7630,0
20250314,203000,158396430,7630,7630,7630,7630,0
20250314,202900,158396430,7630,7630,7630,7630,0
20250314,202800,158396430,7630,7630,7630,7630,628
20250314,202700,158396430,7630,7630,7630,7630,0
20250314,202600,158396430,7630,7630,7630,7630,0
20250314,202500,158396430,7630,7630,7630,7630,0
20250314,202400,158396430,7630,7630,7630,7630,0
20250314,202300,158396430,7630,7630,7630,7630,0
20250314,202200,158396430,7630,7630,7630,7630,0
20250314,202100,158396430,7630,7630,7630,7630,0
20250314,202000,158396430,7630,7630,7630,7630,0
20250314,201900,158396430,7630,7630,7630,7630,0
20250314,201800,158396430,7630,7630,7630,7630,0
20250314,201700,158396430,7630,7630,7630,7630,0
20250314,201600,158396430,7630,7630,7630,7630,0
20250314,201500,158396430,7630,7630,7630,7630,0
20250314,201400,158396430,7630,7630,7630,7630,0
20250314,201300,158396430,7630,7630,7630,7630,0
20250314,201200,158396430,7630,7630,7630,7630,0
20250314,201100,158396430,7630,7630,7630,7630,0
20250314,201000,158396430,7630,7630,7630,7630,0
20250314,200900,158396430,7630,7630,7630,7630,0
20250314,200800,158396430,7630,7630,7630,7630,0
20250314,200700,158396430,7630,7630,7630,7630,0
20250314,200600,158396430,7630,7630,7630,7630,0
20250314,200500,158396430,7630,7630,7630,7630,0
20250314,200400,158396430,7630,7630,7630,7630,0
20250314,200300,158396430,7630,7630,7630,7630,0
20250314,200200,158396430,7630,7630,7630,7630,0
20250314,200100,158396430,7630,7630,7630,7630,0
20250314,200000,158396430,7630,7630,7630,7630,0
20250314,195900,158396430,7630,7630,7630,7630,0
20250314,195800,158396430,7630,7630,7630,7630,628
20250314,195700,158396430,7630,7630,7630,7630,0
20250314,195600,158396430,7630,7630,7630,7630,0
20250314,195500,158396430,7630,7630,7630,7630,0
20250314,195400,158396430,7630,7630,7630,7630,0
20250314,195300,158396430,7630,7630,7630,7630,0
20250314,195200,158396430,7630,7630,7630,7630,0
20250314,195100,158396430,7630,7630,7630,7630,0
20250314,195000,158396430,7630,7630,7630,7630,0
20250314,194900,158396430,7630,7630,7630,7630,0
20250314,194800,158396430,7630,7630,7630,7630,0
20250314,194700,158396430,7630,7630,7630,7630,0
20250314,194600,158396430,7630,7630,7630,7630,0
20250314,194500,158396430,7630,7630,7630,7630,0
20250314,194400,158396430,7630,7630,7630,7630,0
20250314,194300,158396430,7630,7630,7630,7630,0
20250314,194200,158396430,7630,7630,7630,7630,0
20250314,194100,158396430,7630,7630,7630,7630,0
20250314,194000,158396430,7630,7630,7630,7630,0
20250314,193900,158396430,7630,7630,7630,7630,0
20250314,193800,158396430,7630,7630,7630,7630,0
20250314,193700,158396430,7630,7630,7630,7630,0
20250314,193600,158396430,7630,7630,7630,7630,0
20250314,193500,158396430,7630,7630,7630,7630,0
20250314,193400,158396430,7630,7630,7630,7630,0
20250314,193300,158396430,7630,7630,7630,7630,0
20250314,193200,158396430,7630,7630,7630,7630,0
20250314,193100,158396430,7630,7630,7630,7630,0
20250314,193000,158396430,7630,7630,7630,7630,0
20250314,192900,158396430,7630,7630,7630,7630,0
20250314,192800,158396430,7630,7630,7630,7630,628
20250314,192700,158396430,7630,7630,7630,7630,0
20250314,192600,158396430,7630,7630,7630,7630,0
20250314,192500,158396430,7630,7630,7630,7630,0
20250314,192400,158396430,7630,7630,7630,7630,0
20250314,192300,158396430,7630,7630,7630,7630,0
20250314,192200,158396430,7630,7630,7630,7630,0
20250314,192100,158396430,7630,7630,7630,7630,0
20250314,192000,158396430,7630,7630,7630,7630,0
20250314,191900,158396430,7630,7630,7630,7630,0
20250314,191800,158396430,7630,7630,7630,7630,0
20250314,191700,158396430,7630,7630,7630,7630,0
20250314,191600,158396430,7630,7630,7630,7630,0
20250314,191500,158396430,7630,7630,7630,7630,0
20250314,191400,158396430,7630,7630,7630,7630,0
20250314,191300,158396430,7630,7630,7630,7630,0
20250314,191200,158396430,7630,7630,7630,7630,0
20250314,191100,158396430,7630,7630,7630,7630,0
20250314,191000,158396430,7630,7630,7630,7630,0
20250314,190900,158396430,7630,7630,7630,7630,0
20250314,190800,158396430,7630,7630,7630,7630,0
20250314,190700,158396430,7630,7630,7630,7630,0
20250314,190600,158396430,7630,7630,7630,7630,0
20250314,190500,158396430,7630,7630,7630,7630,0
20250314,190400,158396430,7630,7630,7630,7630,0
20250314,190300,158396430,7630,7630,7630,7630,0
20250314,190200,158396430,7630,7630,7630,7630,0
20250314,190100,158396430,7630,7630,7630,7630,0
20250314,190000,158396430,7630,7630,7630,7630,0
20250314,185900,158396430,7630,7630,7630,7630,0
20250314,185800,158396430,7630,7630,7630,7630,628
20250314,185700,158396430,7630,7630,7630,7630,0
20250314,185600,158396430,7630,7630,7630,7630,0
20250314,185500,158396430,7630,7630,7630,7630,0
20250314,185400,158396430,7630,7630,7630,7630,0
20250314,185300,158396430,7630,7630,7630,7630,0
20250314,185200,158396430,7630,7630,7630,7630,0
20250314,185100,158396430,7630,7630,7630,7630,0
20250314,185000,158396430,7630,7630,7630,7630,0
20250314,184900,158396430,7630,7630,7630,7630,0
20250314,184800,158396430,7630,7630,7630,7630,0
20250314,184700,158396430,7630,7630,7630,7630,0
20250314,184600,158396430,7630,7630,7630,7630,0
20250314,184500,158396430,7630,7630,7630,7630,0
20250314,184400,158396430,7630,7630,7630,7630,0
20250314,184300,158396430,7630,7630,7630,7630,0
20250314,184200,158396430,7630,7630,7630,7630,0
20250314,184100,158396430,7630,7630,7630,7630,0
20250314,184000,158396430,7630,7630,7630,7630,0
20250314,183900,158396430,7630,7630,7630,7630,0
20250314,183800,158396430,7630,7630,7630,7630,0
20250314,183700,158396430,7630,7630,7630,7630,0
20250314,183600,158396430,7630,7630,7630,7630,0
20250314,183500,158396430,7630,7630,7630,7630,0
20250314,183400,158396430,7630,7630,7630,7630,0
20250314,183300,158396430,7630,7630,7630,7630,0
20250314,183200,158396430,7630,7630,7630,7630,0
20250314,183100,158396430,7630,7630,7630,7630,0
20250314,183000,158396430,7630,7630,7630,7630,0
20250314,182900,158396430,7630,7630,7630,7630,0
20250314,182800,158396430,7630,7630,7630,7630,628
20250314,182700,158396430,7630,7630,7630,7630,0
20250314,182600,158396430,7630,7630,7630,7630,0
20250314,182500,158396430,7630,7630,7630,7630,0
20250314,182400,158396430,7630,7630,7630,7630,0
20250314,182300,158396430,7630,7630,7630,7630,0
20250314,182200,158396430,7630,7630,7630,7630,0
20250314,182100,158396430,7630,7630,7630,7630,0
20250314,182000,158396430,7630,7630,7630,7630,0
20250314,181900,158396430,7630,7630,7630,7630,0
20250314,181800,158396430,7630,7630,7630,7630,0
20250314,181700,158396430,7630,7630,7630,7630,0
20250314,181600,158396430,7630,7630,7630,7630,0
20250314,181500,158396430,7630,7630,7630,7630,0
20250314,181400,158396430,7630,7630,7630,7630,0
20250314,181300,158396430,7630,7630,7630,7630,0
20250314,181200,158396430,7630,7630,7630,7630,0
20250314,181100,158396430,7630,7630,7630,7630,0
20250314,181000,158396430,7630,7630,7630,7630,0
20250314,180900,158396430,7630,7630,7630,7630,0
20250314,180800,158396430,7630,7630,7630,7630,0
20250314,180700,158396430,7630,7630,7630,7630,0
20250314,180600,158396430,7630,7630,7630,7630,0
20250314,180500,158396430,7630,7630,7630,7630,0
20250314,180400,158396430,7630,7630,7630,7630,0
20250314,180300,158396430,7630,7630,7630,7630,0
20250314,180200,158396430,7630,7630,7630,7630,0
20250314,180100,158396430,7630,7630,7630,7630,0
20250314,180000,158396430,7630,7630,7630,7630,0
20250314,175900,158396430,7630,7630,7630,7630,0
20250314,175800,158396430,7630,7630,7630,7630,628
20250314,175700,158396430,7630,7630,7630,7630,0
20250314,175600,158396430,7630,7630,7630,7630,0
20250314,175500,158396430,7630,7630,7630,7630,0
20250314,175400,158396430,7630,7630,7630,7630,0
20250314,175300,158396430,7630,7630,7630,7630,0
20250314,175200,158396430,7630,7630,7630,7630,0
20250314,175100,158396430,7630,7630,7630,7630,0
20250314,175000,158396430,7630,7630,7630,7630,0
20250314,174900,158396430,7630,7630,7630,7630,0
20250314,174800,158396430,7630,7630,7630,7630,0
20250314,174700,158396430,7630,7630,7630,7630,0
20250314,174600,158396430,7630,7630,7630,7630,0
20250314,174500,158396430,7630,7630,7630,7630,0
20250314,174400,158396430,7630,7630,7630,7630,0
20250314,174300,158396430,7630,7630,7630,7630,0
20250314,174200,158396430,7630,7630,7630,7630,0
20250314,174100,158396430,7630,7630,7630,7630,0
20250314,174000,158396430,7630,7630,7630,7630,0
20250314,173900,158396430,7630,7630,7630,7630,0
20250314,173800,158396430,7630,7630,7630,7630,0
20250314,173700,158396430,7630,7630,7630,7630,0
20250314,173600,158396430,7630,7630,7630,7630,0
20250314,173500,158396430,7630,7630,7630,7630,0
20250314,173400,158396430,7630,7630,7630,7630,0
20250314,173300,158396430,7630,7630,7630,7630,0
20250314,173200,158396430,7630,7630,7630,7630,0
20250314,173100,158396430,7630,7630,7630,7630,0
20250314,173000,158396430,7630,7630,7630,7630,0
20250314,172900,158396430,7630,7630,7630,7630,0
20250314,172800,158396430,7630,7630,7630,7630,628
20250314,172700,158396430,7630,7630,7630,7630,0
20250314,172600,158396430,7630,7630,7630,7630,0
20250314,172500,158396430,7630,7630,7630,7630,0
20250314,172400,158396430,7630,7630,7630,7630,0
20250314,172300,158396430,7630,7630,7630,7630,0
20250314,172200,158396430,7630,7630,7630,7630,0
20250314,172100,158396430,7630,7630,7630,7630,0
20250314,172000,158396430,7630,7630,7630,7630,0
20250314,171900,158396430,7630,7630,7630,7630,0
20250314,171800,158396430,7630,7630,7630,7630,0
20250314,171700,158396430,7630,7630,7630,7630,0
20250314,171600,158396430,7630,7630,7630,7630,0
20250314,171500,158396430,7630,7630,7630,7630,0
20250314,171400,158396430,7630,7630,7630,7630,0
20250314,171300,158396430,7630,7630,7630,7630,0
20250314,171200,158396430,7630,7630,7630,7630,0
20250314,171100,158396430,7630,7630,7630,7630,0
20250314,171000,158396430,7630,7630,7630,7630,0
20250314,170900,158396430,7630,7630,7630,7630,0
20250314,170800,158396430,7630,7630,7630,7630,0
20250314,170700,158396430,7630,7630,7630,7630,0
20250314,170600,158396430,7630,7630,7630,7630,0
20250314,170500,158396430,7630,7630,7630,7630,0
20250314,170400,158396430,7630,7630,7630,7630,0
20250314,170300,158396430,7630,7630,7630,7630,0
20250314,170200,158396430,7630,7630,7630,7630,0
20250314,170100,158396430,7630,7630,7630,7630,0
20250314,170000,158396430,7630,7630,7630,7630,0
20250314,165900,158396430,7630,7630,7630,7630,0
20250314,165800,158396430,7630,7630,7630,7630,628
20250314,165700,158396430,7630,7630,7630,7630,0
20250314,165600,158396430,7630,7630,7630,7630,0
20250314,165500,158396430,7630,7630,7630,7630,0
20250314,165400,158396430,7630,7630,7630,7630,0
20250314,165300,158396430,7630,7630,7630,7630,0
20250314,165200,158396430,7630,7630,7630,7630,0
20250314,165100,158396430,7630,7630,7630,7630,0
20250314,165000,158396430,7630,7630,7630,7630,0
20250314,164900,158396430,7630,7630,7630,7630,0
20250314,164800,158396430,7630,7630,7630,7630,0
20250314,164700,158396430,7630,7630,7630,7630,0
20250314,164600,158396430,7630,7630,7630,7630,0
20250314,164500,158396430,7630,7630,7630,7630,0
20250314,164400,158396430,7630,7630,7630,7630,0
20250314,164300,158396430,7630,7630,7630,7630,0
20250314,164200,158396430,7630,7630,7630,7630,0
20250314,164100,158396430,7630,7630,7630,7630,0
20250314,164000,158396430,7630,7630,7630,7630,0
20250314,163900,158396430,7630,7630,7630,7630,0
20250314,163800,158396430,7630,7630,7630,7630,0
20250314,163700,158396430,7630,7630,7630,7630,0
20250314,163600,158396430,7630,7630,7630,7630,0
20250314,163500,158396430,7630,7630,7630,7630,0
20250314,163400,158396430,7630,7630,7630,7630,0
20250314,163300,158396430,7630,7630,7630,7630,0
20250314,163200,158396430,7630,7630,7630,7630,0
20250314,163100,158396430,7630,7630,7630,7630,0
20250314,163000,158396430,7630,7630,7630,7630,0
20250314,162900,158396430,7630,7630,7630,7630,0
20250314,162800,158396430,7630,7630,7630,7630,628
20250314,162700,158396430,7630,7630,7630,7630,0
20250314,162600,158396430,7630,7630,7630,7630,0
20250314,162500,158396430,7630,7630,7630,7630,0
20250314,162400,158396430,7630,7630,7630,7630,0
20250314,162300,158396430,7630,7630,7630,7630,0
20250314,162200,158396430,7630,7630,7630,7630,0
20250314,162100,158396430,7630,7630,7630,7630,0
20250314,162000,158396430,7630,7630,7630,7630,0
20250314,161900,158396430,7630,7630,7630,7630,0
20250314,161800,158396430,7630,7630,7630,7630,0
20250314,161700,158396430,7630,7630,7630,7630,0
20250314,161600,158396430,7630,7630,7630,7630,0
20250314,161500,158396430,7630,7630,7630,7630,0
20250314,161400,158396430,7630,7630,7630,7630,0
20250314,161300,158396430,7630,7630,7630,7630,0
20250314,161200,158396430,7630,7630,7630,7630,0
20250314,161100,158396430,7630,7630,7630,7630,0
20250314,161000,158396430,7630,7630,7630,7630,0
20250314,160900,158396430,7630,7630,7630,7630,0
20250314,160800,158396430,7630,7630,7630,7630,0
20250314,160700,158396430,7630,7630,7630,7630,0
20250314,160600,158396430,7630,7630,7630,7630,0
20250314,160500,158396430,7630,7630,7630,7630,0
20250314,160400,158396430,7630,7630,7630,7630,0
20250314,160300,158396430,7630,7630,7630,7630,0
20250314,160200,158396430,7630,7630,7630,7630,0
20250314,160100,158396430,7630,7630,7630,7630,0
20250314,160000,158396430,7630,7630,7630,7630,0
20250314,155900,158396430,7630,7630,7630,7630,0
20250314,155800,158396430,7630,7630,7630,7630,628
20250314,155700,158396430,7630,7630,7630,7630,0
20250314,155600,158396430,7630,7630,7630,7630,0
20250314,155500,158396430,7630,7630,7630,7630,0
20250314,155400,158396430,7630,7630,7630,7630,0
20250314,155300,158396430,7630,7630,7630,7630,0
20250314,155200,158396430,7630,7630,7630,7630,0
20250314,155100,158396430,7630,7630,7630,7630,0
20250314,155000,158396430,7630,7630,7630,7630,0
20250314,154900,158396430,7630,7630,7630,7630,0
20250314,154800,158396430,7630,7630,7630,7630,0
20250314,154700,158396430,7630,7630,7630,7630,0
20250314,154600,158396430,7630,7630,7630,7630,0
20250314,154500,158396430,7630,7630,7630,7630,0
20250314,154400,158396430,7630,7630,7630,7630,0
20250314,154300,158396430,7630,7630,7630,7630,0
20250314,154200,158396430,7630,7630,7630,7630,0
20250314,154100,158396430,7630,7630,7630,7630,0
20250314,154000,158396430,7630,7630,7630,7630,0
20250314,153900,158396430,7630,7630,7630,7630,0
20250314,153800,158396430,7630,7630,7630,7630,0
20250314,153700,158396430,7630,7630,7630,7630,0
20250314,153600,158396430,7630,7630,7630,7630,0
20250314,153500,158396430,7630,7630,7630,7630,0
20250314,153400,158396430,7630,7630,7630,7630,0
20250314,153300,158396430,7630,7630,7630,7630,0
20250314,153200,158396430,7630,7630,7630,7630,0
20250314,153100,158396430,7630,7630,7630,7630,0
20250314,153000,158396430,7630,7630,7630,7630,628
20250314,152900,153604790,7600,7600,7600,7600,0
20250314,152800,153604790,7600,7600,7600,7600,0
20250314,152700,153604790,7600,7600,7600,7600,0
20250314,152600,153604790,7600,7600,7600,7600,0
20250314,152500,153604790,7600,7600,7600,7600,0
20250314,152400,153604790,7600,7600,7600,7600,0
20250314,152300,153604790,7600,7600,7600,7600,0
20250314,152200,153604790,7600,7600,7600,7600,0
20250314,152100,153604790,7600,7600,7600,7600,0
20250314,152000,153604790,7600,7600,7600,7600,0
20250314,151900,153604790,7600,7560,7600,7550,361
20250314,151800,150879010,7570,7570,7570,7570,34
20250314,151700,150621630,7610,7610,7610,7610,0
20250314,151600,150621630,7610,7610,7610,7610,0
20250314,151500,150621630,7610,7610,7610,7610,5
20250314,151400,150583580,7600,7600,7600,7600,0
20250314,151300,150583580,7600,7600,7600,7600,44
20250314,151200,150249180,7610,7610,7610,7610,0
20250314,151100,150249180,7610,7610,7610,7610,0
20250314,151000,150249180,7610,7610,7610,7610,0
20250314,150900,150249180,7610,7610,7610,7610,0
20250314,150800,150249180,7610,7610,7610,7610,0
20250314,150700,150249180,7610,7610,7610,7610,0
20250314,150600,150249180,7610,7610,7610,7610,0
20250314,150500,150249180,7610,7610,7610,7610,1
20250314,150400,150241570,7550,7550,7550,7550,0
20250314,150300,150241570,7550,7610,7610,7550,67
20250314,150200,149734520,7580,7580,7580,7580,0
20250314,150100,149734520,7580,7570,7580,7560,361
20250314,150000,147003260,7580,7580,7580,7580,20
20250314,145900,146851660,7580,7580,7580,7580,4
20250314,145800,146821340,7610,7610,7610,7610,5
20250314,145700,146783290,7610,7610,7610,7610,0
20250314,145600,146783290,7610,7610,7610,7610,1
20250314,145500,146775680,7600,7600,7600,7600,0
20250314,145400,146775680,7600,7580,7600,7580,133
20250314,145300,145765080,7600,7600,7600,7600,2
20250314,145200,145749880,7600,7600,7600,7600,0
20250314,145100,145749880,7600,7600,7600,7600,0
20250314,145000,145749880,7600,7600,7600,7600,0
20250314,144900,145749880,7600,7600,7600,7600,0
20250314,144800,145749880,7600,7600,7600,7600,1
20250314,144700,145742280,7590,7590,7590,7590,0
20250314,144600,145742280,7590,7590,7590,7590,0
20250314,144500,145742280,7590,7590,7590,7590,0
20250314,144400,145742280,7590,7580,7590,7560,1077
20250314,144300,137596690,7580,7580,7580,7580,0
20250314,144200,137596690,7580,7600,7600,7580,189
20250314,144100,136162350,7600,7600,7600,7600,100
20250314,144000,135402350,7610,7610,7610,7610,5
20250314,143900,135364300,7610,7610,7610,7610,0
20250314,143800,135364300,7610,7610,7610,7610,152
20250314,143700,134207580,7630,7620,7630,7620,2
20250314,143600,134192330,7620,7620,7620,7620,0
20250314,143500,134192330,7620,7620,7620,7620,3
20250314,143400,134169470,7620,7620,7620,7620,0
20250314,143300,134169470,7620,7620,7620,7620,1
20250314,143200,134161850,7610,7610,7610,7610,0
20250314,143100,134161850,7610,7610,7610,7610,0
20250314,143000,134161850,7610,7620,7620,7610,12
20250314,142900,134070430,7640,7640,7640,7640,1
20250314,142800,134062790,7630,7630,7630,7630,0
20250314,142700,134062790,7630,7630,7630,7630,11
20250314,142600,133978860,7630,7630,7630,7630,0
20250314,142500,133978860,7630,7630,7630,7630,1
20250314,142400,133971230,7650,7650,7650,7650,0
20250314,142300,133971230,7650,7650,7650,7650,0
20250314,142200,133971230,7650,7650,7650,7650,0
20250314,142100,133971230,7650,7650,7650,7650,0
20250314,142000,133971230,7650,7650,7650,7650,0
20250314,141900,133971230,7650,7650,7650,7650,4
20250314,141800,133940630,7650,7650,7650,7650,0
20250314,141700,133940630,7650,7650,7650,7650,0
20250314,141600,133940630,7650,7650,7650,7650,0
20250314,141500,133940630,7650,7650,7650,7650,30
20250314,141400,133711130,7650,7650,7650,7650,0
20250314,141300,133711130,7650,7650,7650,7650,0
20250314,141200,133711130,7650,7650,7650,7650,0
20250314,141100,133711130,7650,7650,7650,7650,0
20250314,141000,133711130,7650,7650,7650,7650,4
20250314,140900,133680530,7650,7650,7650,7650,0
20250314,140800,133680530,7650,7650,7650,7650,0
20250314,140700,133680530,7650,7650,7650,7650,0
20250314,140600,133680530,7650,7650,7650,7650,1
20250314,140500,133672880,7650,7650,7650,7650,0
20250314,140400,133672880,7650,7650,7650,7650,0
20250314,140300,133672880,7650,7650,7650,7650,0
20250314,140200,133672880,7650,7650,7650,7650,0
20250314,140100,133672880,7650,7650,7650,7650,0
20250314,140000,133672880,7650,7650,7650,7650,3
20250314,135900,133649930,7650,7650,7650,7650,0
20250314,135800,133649930,7650,7650,7650,7650,10
20250314,135700,133573430,7650,7650,7650,7650,1
20250314,135600,133565780,7620,7620,7620,7620,0
20250314,135500,133565780,7620,7620,7620,7620,35
20250314,135400,133299080,7620,7620,7620,7620,0
20250314,135300,133299080,7620,7620,7620,7620,0
20250314,135200,133299080,7620,7620,7620,7620,56
20250314,135100,132872360,7620,7620,7620,7620,0
20250314,135000,132872360,7620,7620,7620,7620,0
20250314,134900,132872360,7620,7620,7620,7620,0
20250314,134800,132872360,7620,7620,7620,7620,88
20250314,134700,132201800,7630,7630,7630,7630,42
20250314,134600,131881340,7630,7630,7630,7630,0
20250314,134500,131881340,7630,7630,7630,7630,0
20250314,134400,131881340,7630,7630,7630,7630,0
20250314,134300,131881340,7630,7630,7630,7630,174
20250314,134200,130553720,7630,7630,7630,7630,16
20250314,134100,130431640,7640,7640,7640,7640,0
20250314,134000,130431640,7640,7640,7640,7640,64
20250314,133900,129942680,7640,7640,7640,7640,66
20250314,133800,129438440,7630,7630,7630,7630,0
20250314,133700,129438440,7630,7630,7630,7630,0
20250314,133600,129438440,7630,7630,7630,7630,16
20250314,133500,129316360,7630,7630,7630,7630,0
20250314,133400,129316360,7630,7630,7630,7630,6
20250314,133300,129270580,7670,7670,7670,7670,0
20250314,133200,129270580,7670,7670,7670,7670,0
20250314,133100,129270580,7670,7670,7670,7670,0
20250314,133000,129270580,7670,7670,7670,7670,0
20250314,132900,129270580,7670,7670,7670,7670,10
20250314,132800,129193880,7670,7670,7670,7670,0
20250314,132700,129193880,7670,7670,7670,7670,10
20250314,132600,129117180,7670,7670,7670,7670,0
20250314,132500,129117180,7670,7670,7670,7670,0
20250314,132400,129117180,7670,7670,7670,7670,10
20250314,132300,129040480,7670,7670,7670,7670,0
20250314,132200,129040480,7670,7670,7670,7670,200
20250314,132100,127506480,7670,7670,7670,7670,3
20250314,132000,127483470,7670,7670,7670,7670,0
20250314,131900,127483470,7670,7670,7670,7670,0
20250314,131800,127483470,7670,7670,7670,7670,0
20250314,131700,127483470,7670,7670,7670,7670,0
20250314,131600,127483470,7670,7670,7670,7670,0
20250314,131500,127483470,7670,7670,7670,7670,0
20250314,131400,127483470,7670,7670,7670,7670,0
20250314,131300,127483470,7670,7670,7670,7670,0
20250314,131200,127483470,7670,7670,7670,7670,0
20250314,131100,127483470,7670,7670,7670,7670,1
20250314,131000,127475800,7650,7650,7650,7650,0
20250314,130900,127475800,7650,7650,7650,7650,0
20250314,130800,127475800,7650,7650,7650,7650,0
20250314,130700,127475800,7650,7650,7650,7650,0
20250314,130600,127475800,7650,7670,7670,7650,25
20250314,130500,127284250,7670,7650,7670,7650,1191
20250314,130400,118149860,7630,7630,7630,7630,0
20250314,130300,118149860,7630,7630,7630,7630,1
20250314,130200,118142230,7620,7620,7620,7620,129
20250314,130100,117159250,7620,7620,7620,7620,1
20250314,130000,117151630,7660,7650,7660,7650,1049
20250314,125900,109124810,7640,7620,7640,7620,456
20250314,125800,105644110,7620,7620,7620,7620,0
20250314,125700,105644110,7620,7570,7620,7560,395
20250314,125600,102654960,7630,7630,7630,7630,0
20250314,125500,102654960,7630,7630,7630,7630,0
20250314,125400,102654960,7630,7630,7630,7630,0
20250314,125300,102654960,7630,7610,7630,7570,527
20250314,125200,98652030,7630,7630,7630,7630,2
20250314,125100,98636770,7630,7630,7630,7630,0
20250314,125000,98636770,7630,7630,7630,7630,1
20250314,124900,98629140,7610,7610,7610,7610,0
20250314,124800,98629140,7610,7610,7610,7610,0
20250314,124700,98629140,7610,7610,7610,7610,0
20250314,124600,98629140,7610,7600,7610,7600,13
20250314,124500,98530310,7600,7600,7600,7600,10
20250314,124400,98454310,7650,7650,7650,7650,0
20250314,124300,98454310,7650,7650,7650,7650,0
20250314,124200,98454310,7650,7650,7650,7650,0
20250314,124100,98454310,7650,7650,7650,7650,0
20250314,124000,98454310,7650,7650,7650,7650,0
20250314,123900,98454310,7650,7650,7650,7650,0
20250314,123800,98454310,7650,7650,7650,7650,0
20250314,123700,98454310,7650,7650,7650,7650,0
20250314,123600,98454310,7650,7650,7650,7650,0
20250314,123500,98454310,7650,7650,7650,7650,0
20250314,123400,98454310,7650,7650,7650,7650,0
20250314,123300,98454310,7650,7650,7650,7650,0
20250314,123200,98454310,7650,7650,7650,7650,0
20250314,123100,98454310,7650,7640,7650,7640,10
20250314,123000,98377900,7640,7640,7640,7640,60
20250314,122900,97919500,7640,7640,7640,7640,0
20250314,122800,97919500,7640,7640,7640,7640,0
20250314,122700,97919500,7640,7640,7640,7640,2
20250314,122600,97904220,7640,7640,7640,7640,0
20250314,122500,97904220,7640,7640,7640,7640,1
20250314,122400,97896580,7600,7600,7600,7600,0
20250314,122300,97896580,7600,7600,7600,7600,0
20250314,122200,97896580,7600,7600,7600,7600,0
20250314,122100,97896580,7600,7630,7630,7600,20
20250314,122000,97744550,7650,7650,7650,7650,0
20250314,121900,97744550,7650,7650,7650,7650,0
20250314,121800,97744550,7650,7650,7660,7650,8
20250314,121700,97683290,7650,7640,7650,7640,2
20250314,121600,97668000,7630,7630,7630,7630,1
20250314,121500,97660370,7630,7630,7630,7630,10
20250314,121400,97584070,7630,7640,7640,7630,141
20250314,121300,96507240,7670,7670,7670,7670,0
20250314,121200,96507240,7670,7660,7670,7660,10
20250314,121100,96430550,7670,7670,7670,7670,0
20250314,121000,96430550,7670,7670,7670,7670,0
20250314,120900,96430550,7670,7670,7670,7670,200
20250314,120800,94896550,7670,7660,7670,7650,540
20250314,120700,90763320,7670,7670,7670,7670,117
20250314,120600,89865930,7660,7660,7670,7650,829
20250314,120500,83518500,7670,7670,7670,7670,10
20250314,120400,83441800,7670,7660,7670,7660,267
20250314,120300,81395530,7650,7650,7650,7650,105
20250314,120200,80592280,7640,7640,7640,7640,100
20250314,120100,79828280,7600,7600,7600,7600,0
20250314,120000,79828280,7600,7600,7600,7600,0
20250314,115900,79828280,7600,7600,7600,7600,0
20250314,115800,79828280,7600,7600,7600,7600,0
20250314,115700,79828280,7600,7640,7650,7600,428
20250314,115600,76555700,7640,7630,7640,7630,320
20250314,115500,74111620,7610,7610,7610,7610,0
20250314,115400,74111620,7610,7610,7610,7610,0
20250314,115300,74111620,7610,7610,7610,7610,0
20250314,115200,74111620,7610,7610,7610,7610,0
20250314,115100,74111620,7610,7610,7610,7610,1
20250314,115000,74104010,7630,7630,7630,7630,90
20250314,114900,73417310,7630,7620,7630,7620,210
20250314,114800,71815110,7620,7620,7620,7620,0
20250314,114700,71815110,7620,7620,7620,7620,0
20250314,114600,71815110,7620,7620,7620,7620,154
20250314,114500,70641630,7620,7620,7620,7620,70
20250314,114400,70108230,7620,7620,7620,7620,0
20250314,114300,70108230,7620,7620,7620,7620,0
20250314,114200,70108230,7620,7620,7620,7620,90
20250314,114100,69422430,7620,7620,7620,7620,88
20250314,114000,68751870,7560,7560,7560,7560,0
20250314,113900,68751870,7560,7560,7560,7560,0
20250314,113800,68751870,7560,7560,7560,7560,1035
20250314,113700,60927270,7560,7580,7580,7560,135
20250314,113600,59906630,7630,7630,7630,7630,0
20250314,113500,59906630,7630,7630,7630,7630,0
20250314,113400,59906630,7630,7630,7630,7630,0
20250314,113300,59906630,7630,7630,7630,7630,0
20250314,113200,59906630,7630,7620,7630,7620,50
20250314,113100,59525250,7540,7540,7540,7540,0
20250314,113000,59525250,7540,7540,7540,7540,0
20250314,112900,59525250,7540,7540,7540,7540,36
20250314,112800,59253810,7530,7530,7530,7530,36
20250314,112700,58982730,7630,7590,7630,7590,317
20250314,112600,56574460,7590,7570,7590,7570,523
20250314,112500,52609120,7520,7520,7520,7520,0
20250314,112400,52609120,7520,7520,7520,7520,0
20250314,112300,52609120,7520,7520,7520,7520,0
20250314,112200,52609120,7520,7520,7520,7520,0
20250314,112100,52609120,7520,7520,7520,7520,0
20250314,112000,52609120,7520,7520,7520,7520,10
20250314,111900,52533920,7520,7520,7520,7520,0
20250314,111800,52533920,7520,7520,7520,7520,0
20250314,111700,52533920,7520,7520,7520,7520,0
20250314,111600,52533920,7520,7520,7520,7520,15
20250314,111500,52421120,7520,7520,7520,7520,0
20250314,111400,52421120,7520,7520,7520,7520,0
20250314,111300,52421120,7520,7520,7520,7520,0
20250314,111200,52421120,7520,7520,7520,7520,0
20250314,111100,52421120,7520,7520,7520,7520,0
20250314,111000,52421120,7520,7520,7520,7520,0
20250314,110900,52421120,7520,7520,7520,7520,0
20250314,110800,52421120,7520,7520,7520,7520,0
20250314,110700,52421120,7520,7520,7520,7520,0
20250314,110600,52421120,7520,7520,7520,7520,0
20250314,110500,52421120,7520,7520,7520,7520,0
20250314,110400,52421120,7520,7520,7520,7520,0
20250314,110300,52421120,7520,7520,7520,7520,0
20250314,110200,52421120,7520,7520,7520,7520,0
20250314,110100,52421120,7520,7520,7520,7520,0
20250314,110000,52421120,7520,7520,7520,7520,668
20250314,105900,47397760,7560,7560,7560,7560,0
20250314,105800,47397760,7560,7560,7560,7560,124
20250314,105700,46460320,7560,7560,7560,7560,0
20250314,105600,46460320,7560,7560,7560,7560,1
20250314,105500,46452760,7560,7560,7560,7560,0
20250314,105400,46452760,7560,7560,7560,7560,0
20250314,105300,46452760,7560,7560,7560,7560,0
20250314,105200,46452760,7560,7560,7560,7560,0
20250314,105100,46452760,7560,7560,7560,7560,0
20250314,105000,46452760,7560,7560,7560,7560,1
20250314,104900,46445200,7560,7560,7560,7560,0
20250314,104800,46445200,7560,7560,7560,7560,0
20250314,104700,46445200,7560,7560,7560,7560,0
20250314,104600,46445200,7560,7560,7560,7560,0
20250314,104500,46445200,7560,7560,7560,7560,0
20250314,104400,46445200,7560,7560,7560,7560,0
20250314,104300,46445200,7560,7560,7560,7560,0
20250314,104200,46445200,7560,7560,7560,7560,1
20250314,104100,46437640,7510,7510,7510,7510,321
20250314,104000,44026930,7500,7500,7500,7500,0
20250314,103900,44026930,7500,7500,7500,7500,0
20250314,103800,44026930,7500,7500,7500,7500,5
20250314,103700,43989430,7490,7490,7490,7490,32
20250314,103600,43749750,7490,7490,7490,7490,53
20250314,103500,43352780,7490,7490,7490,7490,0
20250314,103400,43352780,7490,7490,7490,7490,200
20250314,103300,41854780,7500,7490,7500,7490,37
20250314,103200,41577380,7470,7470,7470,7470,1
20250314,103100,41569910,7490,7490,7490,7490,0
20250314,103000,41569910,7490,7490,7490,7490,1
20250314,102900,41562420,7470,7470,7470,7470,0
20250314,102800,41562420,7470,7470,7470,7470,0
20250314,102700,41562420,7470,7470,7470,7470,0
20250314,102600,41562420,7470,7470,7470,7470,20
20250314,102500,41413020,7480,7480,7480,7480,0
20250314,102400,41413020,7480,7480,7480,7480,5
20250314,102300,41375620,7480,7480,7480,7480,6
20250314,102200,41330740,7480,7480,7480,7480,262
20250314,102100,39370980,7480,7480,7480,7480,0
20250314,102000,39370980,7480,7510,7510,7480,41
20250314,101900,39064240,7480,7480,7480,7480,0
20250314,101800,39064240,7480,7490,7510,7480,204
20250314,101700,37532380,7490,7490,7490,7490,0
20250314,101600,37532380,7490,7490,7490,7490,0
20250314,101500,37532380,7490,7490,7490,7490,0
20250314,101400,37532380,7490,7490,7490,7490,0
20250314,101300,37532380,7490,7490,7490,7490,0
20250314,101200,37532380,7490,7490,7490,7490,10
20250314,101100,37457480,7490,7520,7520,7490,758
20250314,101000,31764620,7510,7530,7560,7510,52
20250314,100900,31373320,7570,7570,7570,7570,0
20250314,100800,31373320,7570,7570,7570,7570,0
20250314,100700,31373320,7570,7570,7570,7570,0
20250314,100600,31373320,7570,7570,7570,7570,0
20250314,100500,31373320,7570,7570,7570,7570,0
20250314,100400,31373320,7570,7570,7570,7570,0
20250314,100300,31373320,7570,7570,7570,7570,0
20250314,100200,31373320,7570,7570,7570,7570,0
20250314,100100,31373320,7570,7570,7570,7570,0
20250314,100000,31373320,7570,7570,7570,7570,0
20250314,095900,31373320,7570,7570,7570,7570,0
20250314,095800,31373320,7570,7570,7570,7570,66
20250314,095700,30873700,7570,7570,7570,7570,0
20250314,095600,30873700,7570,7540,7570,7540,58
20250314,095500,30435930,7540,7540,7540,7540,0
20250314,095400,30435930,7540,7540,7540,7540,0
20250314,095300,30435930,7540,7540,7540,7540,0
20250314,095200,30435930,7540,7540,7540,7540,547
20250314,095100,26311550,7530,7510,7530,7510,726
20250314,095000,20847300,7520,7520,7520,7520,0
20250314,094900,20847300,7520,7520,7520,7520,0
20250314,094800,20847300,7520,7520,7520,7520,61
20250314,094700,20388580,7520,7520,7520,7520,2
20250314,094600,20373540,7520,7520,7520,7520,0
20250314,094500,20373540,7520,7520,7520,7520,2
20250314,094400,20358500,7500,7500,7500,7500,0
20250314,094300,20358500,7500,7500,7500,7500,0
20250314,094200,20358500,7500,7500,7500,7500,101
20250314,094100,19601000,7500,7500,7500,7500,0
20250314,094000,19601000,7500,7500,7500,7500,0
20250314,093900,19601000,7500,7500,7500,7500,102
20250314,093800,18836000,7500,7500,7500,7500,0
20250314,093700,18836000,7500,7500,7500,7500,62
20250314,093600,18371000,7500,7530,7530,7500,133
20250314,093500,17369900,7530,7530,7530,7530,0
20250314,093400,17369900,7530,7530,7530,7530,38
20250314,093300,17083760,7530,7520,7530,7520,443
20250314,093200,13750700,7410,7520,7520,7410,183
20250314,093100,12387750,7520,7520,7520,7520,1
20250314,093000,12380230,7490,7490,7490,7490,0
20250314,092900,12380230,7490,7490,7490,7490,2
20250314,092800,12365250,7500,7500,7500,7500,54
20250314,092700,11960250,7530,7530,7530,7530,1
20250314,092600,11952720,7530,7530,7530,7530,1
20250314,092500,11945190,7490,7490,7490,7490,5
20250314,092400,11907740,7490,7470,7490,7470,78
20250314,092300,11323600,7470,7470,7470,7470,10
20250314,092200,11248900,7470,7480,7480,7470,47
20250314,092100,10897380,7490,7490,7490,7490,1
20250314,092000,10889890,7410,7410,7410,7410,37
20250314,091900,10615720,7490,7490,7490,7490,1
20250314,091800,10608230,7410,7410,7410,7410,1
20250314,091700,10600820,7470,7470,7470,7470,0
20250314,091600,10600820,7470,7490,7490,7470,194
20250314,091500,9150860,7440,7440,7440,7440,10
20250314,091400,9076460,7440,7440,7440,7440,0
20250314,091300,9076460,7440,7440,7440,7440,0
20250314,091200,9076460,7440,7440,7440,7440,200
20250314,091100,7588460,7440,7440,7440,7440,0
20250314,091000,7588460,7440,7440,7440,7440,20
20250314,090900,7439660,7440,7440,7450,7430,28
20250314,090800,7231410,7440,7360,7440,7330,504
20250314,090700,3528590,7470,7470,7470,7470,0
20250314,090600,3528590,7470,7470,7470,7470,9
20250314,090500,3461360,7470,7360,7470,7360,3
20250314,090400,3439060,7490,7490,7490,7490,0
20250314,090300,3439060,7490,7490,7490,7490,26
20250314,090200,3244320,7490,7490,7490,7490,1
20250314,090100,3236830,7430,7380,7430,7380,322
20250314,090000,845810,7310,7370,7390,7300,115
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 212800 158396430 7630 7630 7630 7630 628
3 20250314 212700 158396430 7630 7630 7630 7630 0
4 20250314 212600 158396430 7630 7630 7630 7630 0
5 20250314 212500 158396430 7630 7630 7630 7630 0
6 20250314 212400 158396430 7630 7630 7630 7630 0
7 20250314 212300 158396430 7630 7630 7630 7630 0
8 20250314 212200 158396430 7630 7630 7630 7630 0
9 20250314 212100 158396430 7630 7630 7630 7630 0
10 20250314 212000 158396430 7630 7630 7630 7630 0
11 20250314 211900 158396430 7630 7630 7630 7630 0
12 20250314 211800 158396430 7630 7630 7630 7630 0
13 20250314 211700 158396430 7630 7630 7630 7630 0
14 20250314 211600 158396430 7630 7630 7630 7630 0
15 20250314 211500 158396430 7630 7630 7630 7630 0
16 20250314 211400 158396430 7630 7630 7630 7630 0
17 20250314 211300 158396430 7630 7630 7630 7630 0
18 20250314 211200 158396430 7630 7630 7630 7630 0
19 20250314 211100 158396430 7630 7630 7630 7630 0
20 20250314 211000 158396430 7630 7630 7630 7630 0
21 20250314 210900 158396430 7630 7630 7630 7630 0
22 20250314 210800 158396430 7630 7630 7630 7630 0
23 20250314 210700 158396430 7630 7630 7630 7630 0
24 20250314 210600 158396430 7630 7630 7630 7630 0
25 20250314 210500 158396430 7630 7630 7630 7630 0
26 20250314 210400 158396430 7630 7630 7630 7630 0
27 20250314 210300 158396430 7630 7630 7630 7630 0
28 20250314 210200 158396430 7630 7630 7630 7630 0
29 20250314 210100 158396430 7630 7630 7630 7630 0
30 20250314 210000 158396430 7630 7630 7630 7630 0
31 20250314 205900 158396430 7630 7630 7630 7630 0
32 20250314 205800 158396430 7630 7630 7630 7630 628
33 20250314 205700 158396430 7630 7630 7630 7630 0
34 20250314 205600 158396430 7630 7630 7630 7630 0
35 20250314 205500 158396430 7630 7630 7630 7630 0
36 20250314 205400 158396430 7630 7630 7630 7630 0
37 20250314 205300 158396430 7630 7630 7630 7630 0
38 20250314 205200 158396430 7630 7630 7630 7630 0
39 20250314 205100 158396430 7630 7630 7630 7630 0
40 20250314 205000 158396430 7630 7630 7630 7630 0
41 20250314 204900 158396430 7630 7630 7630 7630 0
42 20250314 204800 158396430 7630 7630 7630 7630 0
43 20250314 204700 158396430 7630 7630 7630 7630 0
44 20250314 204600 158396430 7630 7630 7630 7630 0
45 20250314 204500 158396430 7630 7630 7630 7630 0
46 20250314 204400 158396430 7630 7630 7630 7630 0
47 20250314 204300 158396430 7630 7630 7630 7630 0
48 20250314 204200 158396430 7630 7630 7630 7630 0
49 20250314 204100 158396430 7630 7630 7630 7630 0
50 20250314 204000 158396430 7630 7630 7630 7630 0
51 20250314 203900 158396430 7630 7630 7630 7630 0
52 20250314 203800 158396430 7630 7630 7630 7630 0
53 20250314 203700 158396430 7630 7630 7630 7630 0
54 20250314 203600 158396430 7630 7630 7630 7630 0
55 20250314 203500 158396430 7630 7630 7630 7630 0
56 20250314 203400 158396430 7630 7630 7630 7630 0
57 20250314 203300 158396430 7630 7630 7630 7630 0
58 20250314 203200 158396430 7630 7630 7630 7630 0
59 20250314 203100 158396430 7630 7630 7630 7630 0
60 20250314 203000 158396430 7630 7630 7630 7630 0
61 20250314 202900 158396430 7630 7630 7630 7630 0
62 20250314 202800 158396430 7630 7630 7630 7630 628
63 20250314 202700 158396430 7630 7630 7630 7630 0
64 20250314 202600 158396430 7630 7630 7630 7630 0
65 20250314 202500 158396430 7630 7630 7630 7630 0
66 20250314 202400 158396430 7630 7630 7630 7630 0
67 20250314 202300 158396430 7630 7630 7630 7630 0
68 20250314 202200 158396430 7630 7630 7630 7630 0
69 20250314 202100 158396430 7630 7630 7630 7630 0
70 20250314 202000 158396430 7630 7630 7630 7630 0
71 20250314 201900 158396430 7630 7630 7630 7630 0
72 20250314 201800 158396430 7630 7630 7630 7630 0
73 20250314 201700 158396430 7630 7630 7630 7630 0
74 20250314 201600 158396430 7630 7630 7630 7630 0
75 20250314 201500 158396430 7630 7630 7630 7630 0
76 20250314 201400 158396430 7630 7630 7630 7630 0
77 20250314 201300 158396430 7630 7630 7630 7630 0
78 20250314 201200 158396430 7630 7630 7630 7630 0
79 20250314 201100 158396430 7630 7630 7630 7630 0
80 20250314 201000 158396430 7630 7630 7630 7630 0
81 20250314 200900 158396430 7630 7630 7630 7630 0
82 20250314 200800 158396430 7630 7630 7630 7630 0
83 20250314 200700 158396430 7630 7630 7630 7630 0
84 20250314 200600 158396430 7630 7630 7630 7630 0
85 20250314 200500 158396430 7630 7630 7630 7630 0
86 20250314 200400 158396430 7630 7630 7630 7630 0
87 20250314 200300 158396430 7630 7630 7630 7630 0
88 20250314 200200 158396430 7630 7630 7630 7630 0
89 20250314 200100 158396430 7630 7630 7630 7630 0
90 20250314 200000 158396430 7630 7630 7630 7630 0
91 20250314 195900 158396430 7630 7630 7630 7630 0
92 20250314 195800 158396430 7630 7630 7630 7630 628
93 20250314 195700 158396430 7630 7630 7630 7630 0
94 20250314 195600 158396430 7630 7630 7630 7630 0
95 20250314 195500 158396430 7630 7630 7630 7630 0
96 20250314 195400 158396430 7630 7630 7630 7630 0
97 20250314 195300 158396430 7630 7630 7630 7630 0
98 20250314 195200 158396430 7630 7630 7630 7630 0
99 20250314 195100 158396430 7630 7630 7630 7630 0
100 20250314 195000 158396430 7630 7630 7630 7630 0
101 20250314 194900 158396430 7630 7630 7630 7630 0
102 20250314 194800 158396430 7630 7630 7630 7630 0
103 20250314 194700 158396430 7630 7630 7630 7630 0
104 20250314 194600 158396430 7630 7630 7630 7630 0
105 20250314 194500 158396430 7630 7630 7630 7630 0
106 20250314 194400 158396430 7630 7630 7630 7630 0
107 20250314 194300 158396430 7630 7630 7630 7630 0
108 20250314 194200 158396430 7630 7630 7630 7630 0
109 20250314 194100 158396430 7630 7630 7630 7630 0
110 20250314 194000 158396430 7630 7630 7630 7630 0
111 20250314 193900 158396430 7630 7630 7630 7630 0
112 20250314 193800 158396430 7630 7630 7630 7630 0
113 20250314 193700 158396430 7630 7630 7630 7630 0
114 20250314 193600 158396430 7630 7630 7630 7630 0
115 20250314 193500 158396430 7630 7630 7630 7630 0
116 20250314 193400 158396430 7630 7630 7630 7630 0
117 20250314 193300 158396430 7630 7630 7630 7630 0
118 20250314 193200 158396430 7630 7630 7630 7630 0
119 20250314 193100 158396430 7630 7630 7630 7630 0
120 20250314 193000 158396430 7630 7630 7630 7630 0
121 20250314 192900 158396430 7630 7630 7630 7630 0
122 20250314 192800 158396430 7630 7630 7630 7630 628
123 20250314 192700 158396430 7630 7630 7630 7630 0
124 20250314 192600 158396430 7630 7630 7630 7630 0
125 20250314 192500 158396430 7630 7630 7630 7630 0
126 20250314 192400 158396430 7630 7630 7630 7630 0
127 20250314 192300 158396430 7630 7630 7630 7630 0
128 20250314 192200 158396430 7630 7630 7630 7630 0
129 20250314 192100 158396430 7630 7630 7630 7630 0
130 20250314 192000 158396430 7630 7630 7630 7630 0
131 20250314 191900 158396430 7630 7630 7630 7630 0
132 20250314 191800 158396430 7630 7630 7630 7630 0
133 20250314 191700 158396430 7630 7630 7630 7630 0
134 20250314 191600 158396430 7630 7630 7630 7630 0
135 20250314 191500 158396430 7630 7630 7630 7630 0
136 20250314 191400 158396430 7630 7630 7630 7630 0
137 20250314 191300 158396430 7630 7630 7630 7630 0
138 20250314 191200 158396430 7630 7630 7630 7630 0
139 20250314 191100 158396430 7630 7630 7630 7630 0
140 20250314 191000 158396430 7630 7630 7630 7630 0
141 20250314 190900 158396430 7630 7630 7630 7630 0
142 20250314 190800 158396430 7630 7630 7630 7630 0
143 20250314 190700 158396430 7630 7630 7630 7630 0
144 20250314 190600 158396430 7630 7630 7630 7630 0
145 20250314 190500 158396430 7630 7630 7630 7630 0
146 20250314 190400 158396430 7630 7630 7630 7630 0
147 20250314 190300 158396430 7630 7630 7630 7630 0
148 20250314 190200 158396430 7630 7630 7630 7630 0
149 20250314 190100 158396430 7630 7630 7630 7630 0
150 20250314 190000 158396430 7630 7630 7630 7630 0
151 20250314 185900 158396430 7630 7630 7630 7630 0
152 20250314 185800 158396430 7630 7630 7630 7630 628
153 20250314 185700 158396430 7630 7630 7630 7630 0
154 20250314 185600 158396430 7630 7630 7630 7630 0
155 20250314 185500 158396430 7630 7630 7630 7630 0
156 20250314 185400 158396430 7630 7630 7630 7630 0
157 20250314 185300 158396430 7630 7630 7630 7630 0
158 20250314 185200 158396430 7630 7630 7630 7630 0
159 20250314 185100 158396430 7630 7630 7630 7630 0
160 20250314 185000 158396430 7630 7630 7630 7630 0
161 20250314 184900 158396430 7630 7630 7630 7630 0
162 20250314 184800 158396430 7630 7630 7630 7630 0
163 20250314 184700 158396430 7630 7630 7630 7630 0
164 20250314 184600 158396430 7630 7630 7630 7630 0
165 20250314 184500 158396430 7630 7630 7630 7630 0
166 20250314 184400 158396430 7630 7630 7630 7630 0
167 20250314 184300 158396430 7630 7630 7630 7630 0
168 20250314 184200 158396430 7630 7630 7630 7630 0
169 20250314 184100 158396430 7630 7630 7630 7630 0
170 20250314 184000 158396430 7630 7630 7630 7630 0
171 20250314 183900 158396430 7630 7630 7630 7630 0
172 20250314 183800 158396430 7630 7630 7630 7630 0
173 20250314 183700 158396430 7630 7630 7630 7630 0
174 20250314 183600 158396430 7630 7630 7630 7630 0
175 20250314 183500 158396430 7630 7630 7630 7630 0
176 20250314 183400 158396430 7630 7630 7630 7630 0
177 20250314 183300 158396430 7630 7630 7630 7630 0
178 20250314 183200 158396430 7630 7630 7630 7630 0
179 20250314 183100 158396430 7630 7630 7630 7630 0
180 20250314 183000 158396430 7630 7630 7630 7630 0
181 20250314 182900 158396430 7630 7630 7630 7630 0
182 20250314 182800 158396430 7630 7630 7630 7630 628
183 20250314 182700 158396430 7630 7630 7630 7630 0
184 20250314 182600 158396430 7630 7630 7630 7630 0
185 20250314 182500 158396430 7630 7630 7630 7630 0
186 20250314 182400 158396430 7630 7630 7630 7630 0
187 20250314 182300 158396430 7630 7630 7630 7630 0
188 20250314 182200 158396430 7630 7630 7630 7630 0
189 20250314 182100 158396430 7630 7630 7630 7630 0
190 20250314 182000 158396430 7630 7630 7630 7630 0
191 20250314 181900 158396430 7630 7630 7630 7630 0
192 20250314 181800 158396430 7630 7630 7630 7630 0
193 20250314 181700 158396430 7630 7630 7630 7630 0
194 20250314 181600 158396430 7630 7630 7630 7630 0
195 20250314 181500 158396430 7630 7630 7630 7630 0
196 20250314 181400 158396430 7630 7630 7630 7630 0
197 20250314 181300 158396430 7630 7630 7630 7630 0
198 20250314 181200 158396430 7630 7630 7630 7630 0
199 20250314 181100 158396430 7630 7630 7630 7630 0
200 20250314 181000 158396430 7630 7630 7630 7630 0
201 20250314 180900 158396430 7630 7630 7630 7630 0
202 20250314 180800 158396430 7630 7630 7630 7630 0
203 20250314 180700 158396430 7630 7630 7630 7630 0
204 20250314 180600 158396430 7630 7630 7630 7630 0
205 20250314 180500 158396430 7630 7630 7630 7630 0
206 20250314 180400 158396430 7630 7630 7630 7630 0
207 20250314 180300 158396430 7630 7630 7630 7630 0
208 20250314 180200 158396430 7630 7630 7630 7630 0
209 20250314 180100 158396430 7630 7630 7630 7630 0
210 20250314 180000 158396430 7630 7630 7630 7630 0
211 20250314 175900 158396430 7630 7630 7630 7630 0
212 20250314 175800 158396430 7630 7630 7630 7630 628
213 20250314 175700 158396430 7630 7630 7630 7630 0
214 20250314 175600 158396430 7630 7630 7630 7630 0
215 20250314 175500 158396430 7630 7630 7630 7630 0
216 20250314 175400 158396430 7630 7630 7630 7630 0
217 20250314 175300 158396430 7630 7630 7630 7630 0
218 20250314 175200 158396430 7630 7630 7630 7630 0
219 20250314 175100 158396430 7630 7630 7630 7630 0
220 20250314 175000 158396430 7630 7630 7630 7630 0
221 20250314 174900 158396430 7630 7630 7630 7630 0
222 20250314 174800 158396430 7630 7630 7630 7630 0
223 20250314 174700 158396430 7630 7630 7630 7630 0
224 20250314 174600 158396430 7630 7630 7630 7630 0
225 20250314 174500 158396430 7630 7630 7630 7630 0
226 20250314 174400 158396430 7630 7630 7630 7630 0
227 20250314 174300 158396430 7630 7630 7630 7630 0
228 20250314 174200 158396430 7630 7630 7630 7630 0
229 20250314 174100 158396430 7630 7630 7630 7630 0
230 20250314 174000 158396430 7630 7630 7630 7630 0
231 20250314 173900 158396430 7630 7630 7630 7630 0
232 20250314 173800 158396430 7630 7630 7630 7630 0
233 20250314 173700 158396430 7630 7630 7630 7630 0
234 20250314 173600 158396430 7630 7630 7630 7630 0
235 20250314 173500 158396430 7630 7630 7630 7630 0
236 20250314 173400 158396430 7630 7630 7630 7630 0
237 20250314 173300 158396430 7630 7630 7630 7630 0
238 20250314 173200 158396430 7630 7630 7630 7630 0
239 20250314 173100 158396430 7630 7630 7630 7630 0
240 20250314 173000 158396430 7630 7630 7630 7630 0
241 20250314 172900 158396430 7630 7630 7630 7630 0
242 20250314 172800 158396430 7630 7630 7630 7630 628
243 20250314 172700 158396430 7630 7630 7630 7630 0
244 20250314 172600 158396430 7630 7630 7630 7630 0
245 20250314 172500 158396430 7630 7630 7630 7630 0
246 20250314 172400 158396430 7630 7630 7630 7630 0
247 20250314 172300 158396430 7630 7630 7630 7630 0
248 20250314 172200 158396430 7630 7630 7630 7630 0
249 20250314 172100 158396430 7630 7630 7630 7630 0
250 20250314 172000 158396430 7630 7630 7630 7630 0
251 20250314 171900 158396430 7630 7630 7630 7630 0
252 20250314 171800 158396430 7630 7630 7630 7630 0
253 20250314 171700 158396430 7630 7630 7630 7630 0
254 20250314 171600 158396430 7630 7630 7630 7630 0
255 20250314 171500 158396430 7630 7630 7630 7630 0
256 20250314 171400 158396430 7630 7630 7630 7630 0
257 20250314 171300 158396430 7630 7630 7630 7630 0
258 20250314 171200 158396430 7630 7630 7630 7630 0
259 20250314 171100 158396430 7630 7630 7630 7630 0
260 20250314 171000 158396430 7630 7630 7630 7630 0
261 20250314 170900 158396430 7630 7630 7630 7630 0
262 20250314 170800 158396430 7630 7630 7630 7630 0
263 20250314 170700 158396430 7630 7630 7630 7630 0
264 20250314 170600 158396430 7630 7630 7630 7630 0
265 20250314 170500 158396430 7630 7630 7630 7630 0
266 20250314 170400 158396430 7630 7630 7630 7630 0
267 20250314 170300 158396430 7630 7630 7630 7630 0
268 20250314 170200 158396430 7630 7630 7630 7630 0
269 20250314 170100 158396430 7630 7630 7630 7630 0
270 20250314 170000 158396430 7630 7630 7630 7630 0
271 20250314 165900 158396430 7630 7630 7630 7630 0
272 20250314 165800 158396430 7630 7630 7630 7630 628
273 20250314 165700 158396430 7630 7630 7630 7630 0
274 20250314 165600 158396430 7630 7630 7630 7630 0
275 20250314 165500 158396430 7630 7630 7630 7630 0
276 20250314 165400 158396430 7630 7630 7630 7630 0
277 20250314 165300 158396430 7630 7630 7630 7630 0
278 20250314 165200 158396430 7630 7630 7630 7630 0
279 20250314 165100 158396430 7630 7630 7630 7630 0
280 20250314 165000 158396430 7630 7630 7630 7630 0
281 20250314 164900 158396430 7630 7630 7630 7630 0
282 20250314 164800 158396430 7630 7630 7630 7630 0
283 20250314 164700 158396430 7630 7630 7630 7630 0
284 20250314 164600 158396430 7630 7630 7630 7630 0
285 20250314 164500 158396430 7630 7630 7630 7630 0
286 20250314 164400 158396430 7630 7630 7630 7630 0
287 20250314 164300 158396430 7630 7630 7630 7630 0
288 20250314 164200 158396430 7630 7630 7630 7630 0
289 20250314 164100 158396430 7630 7630 7630 7630 0
290 20250314 164000 158396430 7630 7630 7630 7630 0
291 20250314 163900 158396430 7630 7630 7630 7630 0
292 20250314 163800 158396430 7630 7630 7630 7630 0
293 20250314 163700 158396430 7630 7630 7630 7630 0
294 20250314 163600 158396430 7630 7630 7630 7630 0
295 20250314 163500 158396430 7630 7630 7630 7630 0
296 20250314 163400 158396430 7630 7630 7630 7630 0
297 20250314 163300 158396430 7630 7630 7630 7630 0
298 20250314 163200 158396430 7630 7630 7630 7630 0
299 20250314 163100 158396430 7630 7630 7630 7630 0
300 20250314 163000 158396430 7630 7630 7630 7630 0
301 20250314 162900 158396430 7630 7630 7630 7630 0
302 20250314 162800 158396430 7630 7630 7630 7630 628
303 20250314 162700 158396430 7630 7630 7630 7630 0
304 20250314 162600 158396430 7630 7630 7630 7630 0
305 20250314 162500 158396430 7630 7630 7630 7630 0
306 20250314 162400 158396430 7630 7630 7630 7630 0
307 20250314 162300 158396430 7630 7630 7630 7630 0
308 20250314 162200 158396430 7630 7630 7630 7630 0
309 20250314 162100 158396430 7630 7630 7630 7630 0
310 20250314 162000 158396430 7630 7630 7630 7630 0
311 20250314 161900 158396430 7630 7630 7630 7630 0
312 20250314 161800 158396430 7630 7630 7630 7630 0
313 20250314 161700 158396430 7630 7630 7630 7630 0
314 20250314 161600 158396430 7630 7630 7630 7630 0
315 20250314 161500 158396430 7630 7630 7630 7630 0
316 20250314 161400 158396430 7630 7630 7630 7630 0
317 20250314 161300 158396430 7630 7630 7630 7630 0
318 20250314 161200 158396430 7630 7630 7630 7630 0
319 20250314 161100 158396430 7630 7630 7630 7630 0
320 20250314 161000 158396430 7630 7630 7630 7630 0
321 20250314 160900 158396430 7630 7630 7630 7630 0
322 20250314 160800 158396430 7630 7630 7630 7630 0
323 20250314 160700 158396430 7630 7630 7630 7630 0
324 20250314 160600 158396430 7630 7630 7630 7630 0
325 20250314 160500 158396430 7630 7630 7630 7630 0
326 20250314 160400 158396430 7630 7630 7630 7630 0
327 20250314 160300 158396430 7630 7630 7630 7630 0
328 20250314 160200 158396430 7630 7630 7630 7630 0
329 20250314 160100 158396430 7630 7630 7630 7630 0
330 20250314 160000 158396430 7630 7630 7630 7630 0
331 20250314 155900 158396430 7630 7630 7630 7630 0
332 20250314 155800 158396430 7630 7630 7630 7630 628
333 20250314 155700 158396430 7630 7630 7630 7630 0
334 20250314 155600 158396430 7630 7630 7630 7630 0
335 20250314 155500 158396430 7630 7630 7630 7630 0
336 20250314 155400 158396430 7630 7630 7630 7630 0
337 20250314 155300 158396430 7630 7630 7630 7630 0
338 20250314 155200 158396430 7630 7630 7630 7630 0
339 20250314 155100 158396430 7630 7630 7630 7630 0
340 20250314 155000 158396430 7630 7630 7630 7630 0
341 20250314 154900 158396430 7630 7630 7630 7630 0
342 20250314 154800 158396430 7630 7630 7630 7630 0
343 20250314 154700 158396430 7630 7630 7630 7630 0
344 20250314 154600 158396430 7630 7630 7630 7630 0
345 20250314 154500 158396430 7630 7630 7630 7630 0
346 20250314 154400 158396430 7630 7630 7630 7630 0
347 20250314 154300 158396430 7630 7630 7630 7630 0
348 20250314 154200 158396430 7630 7630 7630 7630 0
349 20250314 154100 158396430 7630 7630 7630 7630 0
350 20250314 154000 158396430 7630 7630 7630 7630 0
351 20250314 153900 158396430 7630 7630 7630 7630 0
352 20250314 153800 158396430 7630 7630 7630 7630 0
353 20250314 153700 158396430 7630 7630 7630 7630 0
354 20250314 153600 158396430 7630 7630 7630 7630 0
355 20250314 153500 158396430 7630 7630 7630 7630 0
356 20250314 153400 158396430 7630 7630 7630 7630 0
357 20250314 153300 158396430 7630 7630 7630 7630 0
358 20250314 153200 158396430 7630 7630 7630 7630 0
359 20250314 153100 158396430 7630 7630 7630 7630 0
360 20250314 153000 158396430 7630 7630 7630 7630 628
361 20250314 152900 153604790 7600 7600 7600 7600 0
362 20250314 152800 153604790 7600 7600 7600 7600 0
363 20250314 152700 153604790 7600 7600 7600 7600 0
364 20250314 152600 153604790 7600 7600 7600 7600 0
365 20250314 152500 153604790 7600 7600 7600 7600 0
366 20250314 152400 153604790 7600 7600 7600 7600 0
367 20250314 152300 153604790 7600 7600 7600 7600 0
368 20250314 152200 153604790 7600 7600 7600 7600 0
369 20250314 152100 153604790 7600 7600 7600 7600 0
370 20250314 152000 153604790 7600 7600 7600 7600 0
371 20250314 151900 153604790 7600 7560 7600 7550 361
372 20250314 151800 150879010 7570 7570 7570 7570 34
373 20250314 151700 150621630 7610 7610 7610 7610 0
374 20250314 151600 150621630 7610 7610 7610 7610 0
375 20250314 151500 150621630 7610 7610 7610 7610 5
376 20250314 151400 150583580 7600 7600 7600 7600 0
377 20250314 151300 150583580 7600 7600 7600 7600 44
378 20250314 151200 150249180 7610 7610 7610 7610 0
379 20250314 151100 150249180 7610 7610 7610 7610 0
380 20250314 151000 150249180 7610 7610 7610 7610 0
381 20250314 150900 150249180 7610 7610 7610 7610 0
382 20250314 150800 150249180 7610 7610 7610 7610 0
383 20250314 150700 150249180 7610 7610 7610 7610 0
384 20250314 150600 150249180 7610 7610 7610 7610 0
385 20250314 150500 150249180 7610 7610 7610 7610 1
386 20250314 150400 150241570 7550 7550 7550 7550 0
387 20250314 150300 150241570 7550 7610 7610 7550 67
388 20250314 150200 149734520 7580 7580 7580 7580 0
389 20250314 150100 149734520 7580 7570 7580 7560 361
390 20250314 150000 147003260 7580 7580 7580 7580 20
391 20250314 145900 146851660 7580 7580 7580 7580 4
392 20250314 145800 146821340 7610 7610 7610 7610 5
393 20250314 145700 146783290 7610 7610 7610 7610 0
394 20250314 145600 146783290 7610 7610 7610 7610 1
395 20250314 145500 146775680 7600 7600 7600 7600 0
396 20250314 145400 146775680 7600 7580 7600 7580 133
397 20250314 145300 145765080 7600 7600 7600 7600 2
398 20250314 145200 145749880 7600 7600 7600 7600 0
399 20250314 145100 145749880 7600 7600 7600 7600 0
400 20250314 145000 145749880 7600 7600 7600 7600 0
401 20250314 144900 145749880 7600 7600 7600 7600 0
402 20250314 144800 145749880 7600 7600 7600 7600 1
403 20250314 144700 145742280 7590 7590 7590 7590 0
404 20250314 144600 145742280 7590 7590 7590 7590 0
405 20250314 144500 145742280 7590 7590 7590 7590 0
406 20250314 144400 145742280 7590 7580 7590 7560 1077
407 20250314 144300 137596690 7580 7580 7580 7580 0
408 20250314 144200 137596690 7580 7600 7600 7580 189
409 20250314 144100 136162350 7600 7600 7600 7600 100
410 20250314 144000 135402350 7610 7610 7610 7610 5
411 20250314 143900 135364300 7610 7610 7610 7610 0
412 20250314 143800 135364300 7610 7610 7610 7610 152
413 20250314 143700 134207580 7630 7620 7630 7620 2
414 20250314 143600 134192330 7620 7620 7620 7620 0
415 20250314 143500 134192330 7620 7620 7620 7620 3
416 20250314 143400 134169470 7620 7620 7620 7620 0
417 20250314 143300 134169470 7620 7620 7620 7620 1
418 20250314 143200 134161850 7610 7610 7610 7610 0
419 20250314 143100 134161850 7610 7610 7610 7610 0
420 20250314 143000 134161850 7610 7620 7620 7610 12
421 20250314 142900 134070430 7640 7640 7640 7640 1
422 20250314 142800 134062790 7630 7630 7630 7630 0
423 20250314 142700 134062790 7630 7630 7630 7630 11
424 20250314 142600 133978860 7630 7630 7630 7630 0
425 20250314 142500 133978860 7630 7630 7630 7630 1
426 20250314 142400 133971230 7650 7650 7650 7650 0
427 20250314 142300 133971230 7650 7650 7650 7650 0
428 20250314 142200 133971230 7650 7650 7650 7650 0
429 20250314 142100 133971230 7650 7650 7650 7650 0
430 20250314 142000 133971230 7650 7650 7650 7650 0
431 20250314 141900 133971230 7650 7650 7650 7650 4
432 20250314 141800 133940630 7650 7650 7650 7650 0
433 20250314 141700 133940630 7650 7650 7650 7650 0
434 20250314 141600 133940630 7650 7650 7650 7650 0
435 20250314 141500 133940630 7650 7650 7650 7650 30
436 20250314 141400 133711130 7650 7650 7650 7650 0
437 20250314 141300 133711130 7650 7650 7650 7650 0
438 20250314 141200 133711130 7650 7650 7650 7650 0
439 20250314 141100 133711130 7650 7650 7650 7650 0
440 20250314 141000 133711130 7650 7650 7650 7650 4
441 20250314 140900 133680530 7650 7650 7650 7650 0
442 20250314 140800 133680530 7650 7650 7650 7650 0
443 20250314 140700 133680530 7650 7650 7650 7650 0
444 20250314 140600 133680530 7650 7650 7650 7650 1
445 20250314 140500 133672880 7650 7650 7650 7650 0
446 20250314 140400 133672880 7650 7650 7650 7650 0
447 20250314 140300 133672880 7650 7650 7650 7650 0
448 20250314 140200 133672880 7650 7650 7650 7650 0
449 20250314 140100 133672880 7650 7650 7650 7650 0
450 20250314 140000 133672880 7650 7650 7650 7650 3
451 20250314 135900 133649930 7650 7650 7650 7650 0
452 20250314 135800 133649930 7650 7650 7650 7650 10
453 20250314 135700 133573430 7650 7650 7650 7650 1
454 20250314 135600 133565780 7620 7620 7620 7620 0
455 20250314 135500 133565780 7620 7620 7620 7620 35
456 20250314 135400 133299080 7620 7620 7620 7620 0
457 20250314 135300 133299080 7620 7620 7620 7620 0
458 20250314 135200 133299080 7620 7620 7620 7620 56
459 20250314 135100 132872360 7620 7620 7620 7620 0
460 20250314 135000 132872360 7620 7620 7620 7620 0
461 20250314 134900 132872360 7620 7620 7620 7620 0
462 20250314 134800 132872360 7620 7620 7620 7620 88
463 20250314 134700 132201800 7630 7630 7630 7630 42
464 20250314 134600 131881340 7630 7630 7630 7630 0
465 20250314 134500 131881340 7630 7630 7630 7630 0
466 20250314 134400 131881340 7630 7630 7630 7630 0
467 20250314 134300 131881340 7630 7630 7630 7630 174
468 20250314 134200 130553720 7630 7630 7630 7630 16
469 20250314 134100 130431640 7640 7640 7640 7640 0
470 20250314 134000 130431640 7640 7640 7640 7640 64
471 20250314 133900 129942680 7640 7640 7640 7640 66
472 20250314 133800 129438440 7630 7630 7630 7630 0
473 20250314 133700 129438440 7630 7630 7630 7630 0
474 20250314 133600 129438440 7630 7630 7630 7630 16
475 20250314 133500 129316360 7630 7630 7630 7630 0
476 20250314 133400 129316360 7630 7630 7630 7630 6
477 20250314 133300 129270580 7670 7670 7670 7670 0
478 20250314 133200 129270580 7670 7670 7670 7670 0
479 20250314 133100 129270580 7670 7670 7670 7670 0
480 20250314 133000 129270580 7670 7670 7670 7670 0
481 20250314 132900 129270580 7670 7670 7670 7670 10
482 20250314 132800 129193880 7670 7670 7670 7670 0
483 20250314 132700 129193880 7670 7670 7670 7670 10
484 20250314 132600 129117180 7670 7670 7670 7670 0
485 20250314 132500 129117180 7670 7670 7670 7670 0
486 20250314 132400 129117180 7670 7670 7670 7670 10
487 20250314 132300 129040480 7670 7670 7670 7670 0
488 20250314 132200 129040480 7670 7670 7670 7670 200
489 20250314 132100 127506480 7670 7670 7670 7670 3
490 20250314 132000 127483470 7670 7670 7670 7670 0
491 20250314 131900 127483470 7670 7670 7670 7670 0
492 20250314 131800 127483470 7670 7670 7670 7670 0
493 20250314 131700 127483470 7670 7670 7670 7670 0
494 20250314 131600 127483470 7670 7670 7670 7670 0
495 20250314 131500 127483470 7670 7670 7670 7670 0
496 20250314 131400 127483470 7670 7670 7670 7670 0
497 20250314 131300 127483470 7670 7670 7670 7670 0
498 20250314 131200 127483470 7670 7670 7670 7670 0
499 20250314 131100 127483470 7670 7670 7670 7670 1
500 20250314 131000 127475800 7650 7650 7650 7650 0
501 20250314 130900 127475800 7650 7650 7650 7650 0
502 20250314 130800 127475800 7650 7650 7650 7650 0
503 20250314 130700 127475800 7650 7650 7650 7650 0
504 20250314 130600 127475800 7650 7670 7670 7650 25
505 20250314 130500 127284250 7670 7650 7670 7650 1191
506 20250314 130400 118149860 7630 7630 7630 7630 0
507 20250314 130300 118149860 7630 7630 7630 7630 1
508 20250314 130200 118142230 7620 7620 7620 7620 129
509 20250314 130100 117159250 7620 7620 7620 7620 1
510 20250314 130000 117151630 7660 7650 7660 7650 1049
511 20250314 125900 109124810 7640 7620 7640 7620 456
512 20250314 125800 105644110 7620 7620 7620 7620 0
513 20250314 125700 105644110 7620 7570 7620 7560 395
514 20250314 125600 102654960 7630 7630 7630 7630 0
515 20250314 125500 102654960 7630 7630 7630 7630 0
516 20250314 125400 102654960 7630 7630 7630 7630 0
517 20250314 125300 102654960 7630 7610 7630 7570 527
518 20250314 125200 98652030 7630 7630 7630 7630 2
519 20250314 125100 98636770 7630 7630 7630 7630 0
520 20250314 125000 98636770 7630 7630 7630 7630 1
521 20250314 124900 98629140 7610 7610 7610 7610 0
522 20250314 124800 98629140 7610 7610 7610 7610 0
523 20250314 124700 98629140 7610 7610 7610 7610 0
524 20250314 124600 98629140 7610 7600 7610 7600 13
525 20250314 124500 98530310 7600 7600 7600 7600 10
526 20250314 124400 98454310 7650 7650 7650 7650 0
527 20250314 124300 98454310 7650 7650 7650 7650 0
528 20250314 124200 98454310 7650 7650 7650 7650 0
529 20250314 124100 98454310 7650 7650 7650 7650 0
530 20250314 124000 98454310 7650 7650 7650 7650 0
531 20250314 123900 98454310 7650 7650 7650 7650 0
532 20250314 123800 98454310 7650 7650 7650 7650 0
533 20250314 123700 98454310 7650 7650 7650 7650 0
534 20250314 123600 98454310 7650 7650 7650 7650 0
535 20250314 123500 98454310 7650 7650 7650 7650 0
536 20250314 123400 98454310 7650 7650 7650 7650 0
537 20250314 123300 98454310 7650 7650 7650 7650 0
538 20250314 123200 98454310 7650 7650 7650 7650 0
539 20250314 123100 98454310 7650 7640 7650 7640 10
540 20250314 123000 98377900 7640 7640 7640 7640 60
541 20250314 122900 97919500 7640 7640 7640 7640 0
542 20250314 122800 97919500 7640 7640 7640 7640 0
543 20250314 122700 97919500 7640 7640 7640 7640 2
544 20250314 122600 97904220 7640 7640 7640 7640 0
545 20250314 122500 97904220 7640 7640 7640 7640 1
546 20250314 122400 97896580 7600 7600 7600 7600 0
547 20250314 122300 97896580 7600 7600 7600 7600 0
548 20250314 122200 97896580 7600 7600 7600 7600 0
549 20250314 122100 97896580 7600 7630 7630 7600 20
550 20250314 122000 97744550 7650 7650 7650 7650 0
551 20250314 121900 97744550 7650 7650 7650 7650 0
552 20250314 121800 97744550 7650 7650 7660 7650 8
553 20250314 121700 97683290 7650 7640 7650 7640 2
554 20250314 121600 97668000 7630 7630 7630 7630 1
555 20250314 121500 97660370 7630 7630 7630 7630 10
556 20250314 121400 97584070 7630 7640 7640 7630 141
557 20250314 121300 96507240 7670 7670 7670 7670 0
558 20250314 121200 96507240 7670 7660 7670 7660 10
559 20250314 121100 96430550 7670 7670 7670 7670 0
560 20250314 121000 96430550 7670 7670 7670 7670 0
561 20250314 120900 96430550 7670 7670 7670 7670 200
562 20250314 120800 94896550 7670 7660 7670 7650 540
563 20250314 120700 90763320 7670 7670 7670 7670 117
564 20250314 120600 89865930 7660 7660 7670 7650 829
565 20250314 120500 83518500 7670 7670 7670 7670 10
566 20250314 120400 83441800 7670 7660 7670 7660 267
567 20250314 120300 81395530 7650 7650 7650 7650 105
568 20250314 120200 80592280 7640 7640 7640 7640 100
569 20250314 120100 79828280 7600 7600 7600 7600 0
570 20250314 120000 79828280 7600 7600 7600 7600 0
571 20250314 115900 79828280 7600 7600 7600 7600 0
572 20250314 115800 79828280 7600 7600 7600 7600 0
573 20250314 115700 79828280 7600 7640 7650 7600 428
574 20250314 115600 76555700 7640 7630 7640 7630 320
575 20250314 115500 74111620 7610 7610 7610 7610 0
576 20250314 115400 74111620 7610 7610 7610 7610 0
577 20250314 115300 74111620 7610 7610 7610 7610 0
578 20250314 115200 74111620 7610 7610 7610 7610 0
579 20250314 115100 74111620 7610 7610 7610 7610 1
580 20250314 115000 74104010 7630 7630 7630 7630 90
581 20250314 114900 73417310 7630 7620 7630 7620 210
582 20250314 114800 71815110 7620 7620 7620 7620 0
583 20250314 114700 71815110 7620 7620 7620 7620 0
584 20250314 114600 71815110 7620 7620 7620 7620 154
585 20250314 114500 70641630 7620 7620 7620 7620 70
586 20250314 114400 70108230 7620 7620 7620 7620 0
587 20250314 114300 70108230 7620 7620 7620 7620 0
588 20250314 114200 70108230 7620 7620 7620 7620 90
589 20250314 114100 69422430 7620 7620 7620 7620 88
590 20250314 114000 68751870 7560 7560 7560 7560 0
591 20250314 113900 68751870 7560 7560 7560 7560 0
592 20250314 113800 68751870 7560 7560 7560 7560 1035
593 20250314 113700 60927270 7560 7580 7580 7560 135
594 20250314 113600 59906630 7630 7630 7630 7630 0
595 20250314 113500 59906630 7630 7630 7630 7630 0
596 20250314 113400 59906630 7630 7630 7630 7630 0
597 20250314 113300 59906630 7630 7630 7630 7630 0
598 20250314 113200 59906630 7630 7620 7630 7620 50
599 20250314 113100 59525250 7540 7540 7540 7540 0
600 20250314 113000 59525250 7540 7540 7540 7540 0
601 20250314 112900 59525250 7540 7540 7540 7540 36
602 20250314 112800 59253810 7530 7530 7530 7530 36
603 20250314 112700 58982730 7630 7590 7630 7590 317
604 20250314 112600 56574460 7590 7570 7590 7570 523
605 20250314 112500 52609120 7520 7520 7520 7520 0
606 20250314 112400 52609120 7520 7520 7520 7520 0
607 20250314 112300 52609120 7520 7520 7520 7520 0
608 20250314 112200 52609120 7520 7520 7520 7520 0
609 20250314 112100 52609120 7520 7520 7520 7520 0
610 20250314 112000 52609120 7520 7520 7520 7520 10
611 20250314 111900 52533920 7520 7520 7520 7520 0
612 20250314 111800 52533920 7520 7520 7520 7520 0
613 20250314 111700 52533920 7520 7520 7520 7520 0
614 20250314 111600 52533920 7520 7520 7520 7520 15
615 20250314 111500 52421120 7520 7520 7520 7520 0
616 20250314 111400 52421120 7520 7520 7520 7520 0
617 20250314 111300 52421120 7520 7520 7520 7520 0
618 20250314 111200 52421120 7520 7520 7520 7520 0
619 20250314 111100 52421120 7520 7520 7520 7520 0
620 20250314 111000 52421120 7520 7520 7520 7520 0
621 20250314 110900 52421120 7520 7520 7520 7520 0
622 20250314 110800 52421120 7520 7520 7520 7520 0
623 20250314 110700 52421120 7520 7520 7520 7520 0
624 20250314 110600 52421120 7520 7520 7520 7520 0
625 20250314 110500 52421120 7520 7520 7520 7520 0
626 20250314 110400 52421120 7520 7520 7520 7520 0
627 20250314 110300 52421120 7520 7520 7520 7520 0
628 20250314 110200 52421120 7520 7520 7520 7520 0
629 20250314 110100 52421120 7520 7520 7520 7520 0
630 20250314 110000 52421120 7520 7520 7520 7520 668
631 20250314 105900 47397760 7560 7560 7560 7560 0
632 20250314 105800 47397760 7560 7560 7560 7560 124
633 20250314 105700 46460320 7560 7560 7560 7560 0
634 20250314 105600 46460320 7560 7560 7560 7560 1
635 20250314 105500 46452760 7560 7560 7560 7560 0
636 20250314 105400 46452760 7560 7560 7560 7560 0
637 20250314 105300 46452760 7560 7560 7560 7560 0
638 20250314 105200 46452760 7560 7560 7560 7560 0
639 20250314 105100 46452760 7560 7560 7560 7560 0
640 20250314 105000 46452760 7560 7560 7560 7560 1
641 20250314 104900 46445200 7560 7560 7560 7560 0
642 20250314 104800 46445200 7560 7560 7560 7560 0
643 20250314 104700 46445200 7560 7560 7560 7560 0
644 20250314 104600 46445200 7560 7560 7560 7560 0
645 20250314 104500 46445200 7560 7560 7560 7560 0
646 20250314 104400 46445200 7560 7560 7560 7560 0
647 20250314 104300 46445200 7560 7560 7560 7560 0
648 20250314 104200 46445200 7560 7560 7560 7560 1
649 20250314 104100 46437640 7510 7510 7510 7510 321
650 20250314 104000 44026930 7500 7500 7500 7500 0
651 20250314 103900 44026930 7500 7500 7500 7500 0
652 20250314 103800 44026930 7500 7500 7500 7500 5
653 20250314 103700 43989430 7490 7490 7490 7490 32
654 20250314 103600 43749750 7490 7490 7490 7490 53
655 20250314 103500 43352780 7490 7490 7490 7490 0
656 20250314 103400 43352780 7490 7490 7490 7490 200
657 20250314 103300 41854780 7500 7490 7500 7490 37
658 20250314 103200 41577380 7470 7470 7470 7470 1
659 20250314 103100 41569910 7490 7490 7490 7490 0
660 20250314 103000 41569910 7490 7490 7490 7490 1
661 20250314 102900 41562420 7470 7470 7470 7470 0
662 20250314 102800 41562420 7470 7470 7470 7470 0
663 20250314 102700 41562420 7470 7470 7470 7470 0
664 20250314 102600 41562420 7470 7470 7470 7470 20
665 20250314 102500 41413020 7480 7480 7480 7480 0
666 20250314 102400 41413020 7480 7480 7480 7480 5
667 20250314 102300 41375620 7480 7480 7480 7480 6
668 20250314 102200 41330740 7480 7480 7480 7480 262
669 20250314 102100 39370980 7480 7480 7480 7480 0
670 20250314 102000 39370980 7480 7510 7510 7480 41
671 20250314 101900 39064240 7480 7480 7480 7480 0
672 20250314 101800 39064240 7480 7490 7510 7480 204
673 20250314 101700 37532380 7490 7490 7490 7490 0
674 20250314 101600 37532380 7490 7490 7490 7490 0
675 20250314 101500 37532380 7490 7490 7490 7490 0
676 20250314 101400 37532380 7490 7490 7490 7490 0
677 20250314 101300 37532380 7490 7490 7490 7490 0
678 20250314 101200 37532380 7490 7490 7490 7490 10
679 20250314 101100 37457480 7490 7520 7520 7490 758
680 20250314 101000 31764620 7510 7530 7560 7510 52
681 20250314 100900 31373320 7570 7570 7570 7570 0
682 20250314 100800 31373320 7570 7570 7570 7570 0
683 20250314 100700 31373320 7570 7570 7570 7570 0
684 20250314 100600 31373320 7570 7570 7570 7570 0
685 20250314 100500 31373320 7570 7570 7570 7570 0
686 20250314 100400 31373320 7570 7570 7570 7570 0
687 20250314 100300 31373320 7570 7570 7570 7570 0
688 20250314 100200 31373320 7570 7570 7570 7570 0
689 20250314 100100 31373320 7570 7570 7570 7570 0
690 20250314 100000 31373320 7570 7570 7570 7570 0
691 20250314 095900 31373320 7570 7570 7570 7570 0
692 20250314 095800 31373320 7570 7570 7570 7570 66
693 20250314 095700 30873700 7570 7570 7570 7570 0
694 20250314 095600 30873700 7570 7540 7570 7540 58
695 20250314 095500 30435930 7540 7540 7540 7540 0
696 20250314 095400 30435930 7540 7540 7540 7540 0
697 20250314 095300 30435930 7540 7540 7540 7540 0
698 20250314 095200 30435930 7540 7540 7540 7540 547
699 20250314 095100 26311550 7530 7510 7530 7510 726
700 20250314 095000 20847300 7520 7520 7520 7520 0
701 20250314 094900 20847300 7520 7520 7520 7520 0
702 20250314 094800 20847300 7520 7520 7520 7520 61
703 20250314 094700 20388580 7520 7520 7520 7520 2
704 20250314 094600 20373540 7520 7520 7520 7520 0
705 20250314 094500 20373540 7520 7520 7520 7520 2
706 20250314 094400 20358500 7500 7500 7500 7500 0
707 20250314 094300 20358500 7500 7500 7500 7500 0
708 20250314 094200 20358500 7500 7500 7500 7500 101
709 20250314 094100 19601000 7500 7500 7500 7500 0
710 20250314 094000 19601000 7500 7500 7500 7500 0
711 20250314 093900 19601000 7500 7500 7500 7500 102
712 20250314 093800 18836000 7500 7500 7500 7500 0
713 20250314 093700 18836000 7500 7500 7500 7500 62
714 20250314 093600 18371000 7500 7530 7530 7500 133
715 20250314 093500 17369900 7530 7530 7530 7530 0
716 20250314 093400 17369900 7530 7530 7530 7530 38
717 20250314 093300 17083760 7530 7520 7530 7520 443
718 20250314 093200 13750700 7410 7520 7520 7410 183
719 20250314 093100 12387750 7520 7520 7520 7520 1
720 20250314 093000 12380230 7490 7490 7490 7490 0
721 20250314 092900 12380230 7490 7490 7490 7490 2
722 20250314 092800 12365250 7500 7500 7500 7500 54
723 20250314 092700 11960250 7530 7530 7530 7530 1
724 20250314 092600 11952720 7530 7530 7530 7530 1
725 20250314 092500 11945190 7490 7490 7490 7490 5
726 20250314 092400 11907740 7490 7470 7490 7470 78
727 20250314 092300 11323600 7470 7470 7470 7470 10
728 20250314 092200 11248900 7470 7480 7480 7470 47
729 20250314 092100 10897380 7490 7490 7490 7490 1
730 20250314 092000 10889890 7410 7410 7410 7410 37
731 20250314 091900 10615720 7490 7490 7490 7490 1
732 20250314 091800 10608230 7410 7410 7410 7410 1
733 20250314 091700 10600820 7470 7470 7470 7470 0
734 20250314 091600 10600820 7470 7490 7490 7470 194
735 20250314 091500 9150860 7440 7440 7440 7440 10
736 20250314 091400 9076460 7440 7440 7440 7440 0
737 20250314 091300 9076460 7440 7440 7440 7440 0
738 20250314 091200 9076460 7440 7440 7440 7440 200
739 20250314 091100 7588460 7440 7440 7440 7440 0
740 20250314 091000 7588460 7440 7440 7440 7440 20
741 20250314 090900 7439660 7440 7440 7450 7430 28
742 20250314 090800 7231410 7440 7360 7440 7330 504
743 20250314 090700 3528590 7470 7470 7470 7470 0
744 20250314 090600 3528590 7470 7470 7470 7470 9
745 20250314 090500 3461360 7470 7360 7470 7360 3
746 20250314 090400 3439060 7490 7490 7490 7490 0
747 20250314 090300 3439060 7490 7490 7490 7490 26
748 20250314 090200 3244320 7490 7490 7490 7490 1
749 20250314 090100 3236830 7430 7380 7430 7380 322
750 20250314 090000 845810 7310 7370 7390 7300 115