ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

774
452300/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,774 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,215200,548358950,2750,2750,2750,2750,4529
20250313,215100,548358950,2750,2750,2750,2750,0
20250313,215000,548358950,2750,2750,2750,2750,0
20250313,214900,548358950,2750,2750,2750,2750,0
20250313,214800,548358950,2750,2750,2750,2750,0
20250313,214700,548358950,2750,2750,2750,2750,0
20250313,214600,548358950,2750,2750,2750,2750,0
20250313,214500,548358950,2750,2750,2750,2750,0
20250313,214400,548358950,2750,2750,2750,2750,0
20250313,214300,548358950,2750,2750,2750,2750,0
20250313,214200,548358950,2750,2750,2750,2750,0
20250313,214100,548358950,2750,2750,2750,2750,0
20250313,214000,548358950,2750,2750,2750,2750,0
20250313,213900,548358950,2750,2750,2750,2750,0
20250313,213800,548358950,2750,2750,2750,2750,0
20250313,213700,548358950,2750,2750,2750,2750,0
20250313,213600,548358950,2750,2750,2750,2750,0
20250313,213500,548358950,2750,2750,2750,2750,0
20250313,213400,548358950,2750,2750,2750,2750,0
20250313,213300,548358950,2750,2750,2750,2750,0
20250313,213200,548358950,2750,2750,2750,2750,0
20250313,213100,548358950,2750,2750,2750,2750,0
20250313,213000,548358950,2750,2750,2750,2750,0
20250313,212900,548358950,2750,2750,2750,2750,0
20250313,212800,548358950,2750,2750,2750,2750,0
20250313,212700,548358950,2750,2750,2750,2750,0
20250313,212600,548358950,2750,2750,2750,2750,0
20250313,212500,548358950,2750,2750,2750,2750,0
20250313,212400,548358950,2750,2750,2750,2750,0
20250313,212300,548358950,2750,2750,2750,2750,0
20250313,212200,548358950,2750,2750,2750,2750,4529
20250313,212100,548358950,2750,2750,2750,2750,0
20250313,212000,548358950,2750,2750,2750,2750,0
20250313,211900,548358950,2750,2750,2750,2750,0
20250313,211800,548358950,2750,2750,2750,2750,0
20250313,211700,548358950,2750,2750,2750,2750,0
20250313,211600,548358950,2750,2750,2750,2750,0
20250313,211500,548358950,2750,2750,2750,2750,0
20250313,211400,548358950,2750,2750,2750,2750,0
20250313,211300,548358950,2750,2750,2750,2750,0
20250313,211200,548358950,2750,2750,2750,2750,0
20250313,211100,548358950,2750,2750,2750,2750,0
20250313,211000,548358950,2750,2750,2750,2750,0
20250313,210900,548358950,2750,2750,2750,2750,0
20250313,210800,548358950,2750,2750,2750,2750,0
20250313,210700,548358950,2750,2750,2750,2750,0
20250313,210600,548358950,2750,2750,2750,2750,0
20250313,210500,548358950,2750,2750,2750,2750,0
20250313,210400,548358950,2750,2750,2750,2750,0
20250313,210300,548358950,2750,2750,2750,2750,0
20250313,210200,548358950,2750,2750,2750,2750,0
20250313,210100,548358950,2750,2750,2750,2750,0
20250313,210000,548358950,2750,2750,2750,2750,0
20250313,205900,548358950,2750,2750,2750,2750,0
20250313,205800,548358950,2750,2750,2750,2750,0
20250313,205700,548358950,2750,2750,2750,2750,0
20250313,205600,548358950,2750,2750,2750,2750,0
20250313,205500,548358950,2750,2750,2750,2750,0
20250313,205400,548358950,2750,2750,2750,2750,0
20250313,205300,548358950,2750,2750,2750,2750,0
20250313,205200,548358950,2750,2750,2750,2750,4529
20250313,205100,548358950,2750,2750,2750,2750,0
20250313,205000,548358950,2750,2750,2750,2750,0
20250313,204900,548358950,2750,2750,2750,2750,0
20250313,204800,548358950,2750,2750,2750,2750,0
20250313,204700,548358950,2750,2750,2750,2750,0
20250313,204600,548358950,2750,2750,2750,2750,0
20250313,204500,548358950,2750,2750,2750,2750,0
20250313,204400,548358950,2750,2750,2750,2750,0
20250313,204300,548358950,2750,2750,2750,2750,0
20250313,204200,548358950,2750,2750,2750,2750,0
20250313,204100,548358950,2750,2750,2750,2750,0
20250313,204000,548358950,2750,2750,2750,2750,0
20250313,203900,548358950,2750,2750,2750,2750,0
20250313,203800,548358950,2750,2750,2750,2750,0
20250313,203700,548358950,2750,2750,2750,2750,0
20250313,203600,548358950,2750,2750,2750,2750,0
20250313,203500,548358950,2750,2750,2750,2750,0
20250313,203400,548358950,2750,2750,2750,2750,0
20250313,203300,548358950,2750,2750,2750,2750,0
20250313,203200,548358950,2750,2750,2750,2750,0
20250313,203100,548358950,2750,2750,2750,2750,0
20250313,203000,548358950,2750,2750,2750,2750,0
20250313,202900,548358950,2750,2750,2750,2750,0
20250313,202800,548358950,2750,2750,2750,2750,0
20250313,202700,548358950,2750,2750,2750,2750,0
20250313,202600,548358950,2750,2750,2750,2750,0
20250313,202500,548358950,2750,2750,2750,2750,0
20250313,202400,548358950,2750,2750,2750,2750,0
20250313,202300,548358950,2750,2750,2750,2750,0
20250313,202200,548358950,2750,2750,2750,2750,4529
20250313,202100,548358950,2750,2750,2750,2750,0
20250313,202000,548358950,2750,2750,2750,2750,0
20250313,201900,548358950,2750,2750,2750,2750,0
20250313,201800,548358950,2750,2750,2750,2750,0
20250313,201700,548358950,2750,2750,2750,2750,0
20250313,201600,548358950,2750,2750,2750,2750,0
20250313,201500,548358950,2750,2750,2750,2750,0
20250313,201400,548358950,2750,2750,2750,2750,0
20250313,201300,548358950,2750,2750,2750,2750,0
20250313,201200,548358950,2750,2750,2750,2750,0
20250313,201100,548358950,2750,2750,2750,2750,0
20250313,201000,548358950,2750,2750,2750,2750,0
20250313,200900,548358950,2750,2750,2750,2750,0
20250313,200800,548358950,2750,2750,2750,2750,0
20250313,200700,548358950,2750,2750,2750,2750,0
20250313,200600,548358950,2750,2750,2750,2750,0
20250313,200500,548358950,2750,2750,2750,2750,0
20250313,200400,548358950,2750,2750,2750,2750,0
20250313,200300,548358950,2750,2750,2750,2750,0
20250313,200200,548358950,2750,2750,2750,2750,0
20250313,200100,548358950,2750,2750,2750,2750,0
20250313,200000,548358950,2750,2750,2750,2750,0
20250313,195900,548358950,2750,2750,2750,2750,0
20250313,195800,548358950,2750,2750,2750,2750,0
20250313,195700,548358950,2750,2750,2750,2750,0
20250313,195600,548358950,2750,2750,2750,2750,0
20250313,195500,548358950,2750,2750,2750,2750,0
20250313,195400,548358950,2750,2750,2750,2750,0
20250313,195300,548358950,2750,2750,2750,2750,0
20250313,195200,548358950,2750,2750,2750,2750,4529
20250313,195100,548358950,2750,2750,2750,2750,0
20250313,195000,548358950,2750,2750,2750,2750,0
20250313,194900,548358950,2750,2750,2750,2750,0
20250313,194800,548358950,2750,2750,2750,2750,0
20250313,194700,548358950,2750,2750,2750,2750,0
20250313,194600,548358950,2750,2750,2750,2750,0
20250313,194500,548358950,2750,2750,2750,2750,0
20250313,194400,548358950,2750,2750,2750,2750,0
20250313,194300,548358950,2750,2750,2750,2750,0
20250313,194200,548358950,2750,2750,2750,2750,0
20250313,194100,548358950,2750,2750,2750,2750,0
20250313,194000,548358950,2750,2750,2750,2750,0
20250313,193900,548358950,2750,2750,2750,2750,0
20250313,193800,548358950,2750,2750,2750,2750,0
20250313,193700,548358950,2750,2750,2750,2750,0
20250313,193600,548358950,2750,2750,2750,2750,0
20250313,193500,548358950,2750,2750,2750,2750,0
20250313,193400,548358950,2750,2750,2750,2750,0
20250313,193300,548358950,2750,2750,2750,2750,0
20250313,193200,548358950,2750,2750,2750,2750,0
20250313,193100,548358950,2750,2750,2750,2750,0
20250313,193000,548358950,2750,2750,2750,2750,0
20250313,192900,548358950,2750,2750,2750,2750,0
20250313,192800,548358950,2750,2750,2750,2750,0
20250313,192700,548358950,2750,2750,2750,2750,0
20250313,192600,548358950,2750,2750,2750,2750,0
20250313,192500,548358950,2750,2750,2750,2750,0
20250313,192400,548358950,2750,2750,2750,2750,0
20250313,192300,548358950,2750,2750,2750,2750,0
20250313,192200,548358950,2750,2750,2750,2750,4529
20250313,192100,548358950,2750,2750,2750,2750,0
20250313,192000,548358950,2750,2750,2750,2750,0
20250313,191900,548358950,2750,2750,2750,2750,0
20250313,191800,548358950,2750,2750,2750,2750,0
20250313,191700,548358950,2750,2750,2750,2750,0
20250313,191600,548358950,2750,2750,2750,2750,0
20250313,191500,548358950,2750,2750,2750,2750,0
20250313,191400,548358950,2750,2750,2750,2750,0
20250313,191300,548358950,2750,2750,2750,2750,0
20250313,191200,548358950,2750,2750,2750,2750,0
20250313,191100,548358950,2750,2750,2750,2750,0
20250313,191000,548358950,2750,2750,2750,2750,0
20250313,190900,548358950,2750,2750,2750,2750,0
20250313,190800,548358950,2750,2750,2750,2750,0
20250313,190700,548358950,2750,2750,2750,2750,0
20250313,190600,548358950,2750,2750,2750,2750,0
20250313,190500,548358950,2750,2750,2750,2750,0
20250313,190400,548358950,2750,2750,2750,2750,0
20250313,190300,548358950,2750,2750,2750,2750,0
20250313,190200,548358950,2750,2750,2750,2750,0
20250313,190100,548358950,2750,2750,2750,2750,0
20250313,190000,548358950,2750,2750,2750,2750,0
20250313,185900,548358950,2750,2750,2750,2750,0
20250313,185800,548358950,2750,2750,2750,2750,0
20250313,185700,548358950,2750,2750,2750,2750,0
20250313,185600,548358950,2750,2750,2750,2750,0
20250313,185500,548358950,2750,2750,2750,2750,0
20250313,185400,548358950,2750,2750,2750,2750,0
20250313,185300,548358950,2750,2750,2750,2750,0
20250313,185200,548358950,2750,2750,2750,2750,4529
20250313,185100,548358950,2750,2750,2750,2750,0
20250313,185000,548358950,2750,2750,2750,2750,0
20250313,184900,548358950,2750,2750,2750,2750,0
20250313,184800,548358950,2750,2750,2750,2750,0
20250313,184700,548358950,2750,2750,2750,2750,0
20250313,184600,548358950,2750,2750,2750,2750,0
20250313,184500,548358950,2750,2750,2750,2750,0
20250313,184400,548358950,2750,2750,2750,2750,0
20250313,184300,548358950,2750,2750,2750,2750,0
20250313,184200,548358950,2750,2750,2750,2750,0
20250313,184100,548358950,2750,2750,2750,2750,0
20250313,184000,548358950,2750,2750,2750,2750,0
20250313,183900,548358950,2750,2750,2750,2750,0
20250313,183800,548358950,2750,2750,2750,2750,0
20250313,183700,548358950,2750,2750,2750,2750,0
20250313,183600,548358950,2750,2750,2750,2750,0
20250313,183500,548358950,2750,2750,2750,2750,0
20250313,183400,548358950,2750,2750,2750,2750,0
20250313,183300,548358950,2750,2750,2750,2750,0
20250313,183200,548358950,2750,2750,2750,2750,0
20250313,183100,548358950,2750,2750,2750,2750,0
20250313,183000,548358950,2750,2750,2750,2750,0
20250313,182900,548358950,2750,2750,2750,2750,0
20250313,182800,548358950,2750,2750,2750,2750,0
20250313,182700,548358950,2750,2750,2750,2750,0
20250313,182600,548358950,2750,2750,2750,2750,0
20250313,182500,548358950,2750,2750,2750,2750,0
20250313,182400,548358950,2750,2750,2750,2750,0
20250313,182300,548358950,2750,2750,2750,2750,0
20250313,182200,548358950,2750,2750,2750,2750,4529
20250313,182100,548358950,2750,2750,2750,2750,0
20250313,182000,548358950,2750,2750,2750,2750,0
20250313,181900,548358950,2750,2750,2750,2750,0
20250313,181800,548358950,2750,2750,2750,2750,0
20250313,181700,548358950,2750,2750,2750,2750,0
20250313,181600,548358950,2750,2750,2750,2750,0
20250313,181500,548358950,2750,2750,2750,2750,0
20250313,181400,548358950,2750,2750,2750,2750,0
20250313,181300,548358950,2750,2750,2750,2750,0
20250313,181200,548358950,2750,2750,2750,2750,0
20250313,181100,548358950,2750,2750,2750,2750,0
20250313,181000,548358950,2750,2750,2750,2750,0
20250313,180900,548358950,2750,2750,2750,2750,0
20250313,180800,548358950,2750,2750,2750,2750,0
20250313,180700,548358950,2750,2750,2750,2750,0
20250313,180600,548358950,2750,2750,2750,2750,0
20250313,180500,548358950,2750,2750,2750,2750,0
20250313,180400,548358950,2750,2750,2750,2750,0
20250313,180300,548358950,2750,2750,2750,2750,0
20250313,180200,548358950,2750,2750,2750,2750,0
20250313,180100,548358950,2750,2750,2750,2750,0
20250313,180000,548358950,2750,2750,2750,2750,0
20250313,175900,548358950,2750,2750,2750,2750,0
20250313,175800,548358950,2750,2750,2750,2750,0
20250313,175700,548358950,2750,2750,2750,2750,0
20250313,175600,548358950,2750,2750,2750,2750,0
20250313,175500,548358950,2750,2750,2750,2750,0
20250313,175400,548358950,2750,2750,2750,2750,0
20250313,175300,548358950,2750,2750,2750,2750,0
20250313,175200,548358950,2750,2750,2750,2750,4529
20250313,175100,548358950,2750,2750,2750,2750,0
20250313,175000,548358950,2750,2750,2750,2750,0
20250313,174900,548358950,2750,2750,2750,2750,0
20250313,174800,548358950,2750,2750,2750,2750,0
20250313,174700,548358950,2750,2750,2750,2750,0
20250313,174600,548358950,2750,2750,2750,2750,0
20250313,174500,548358950,2750,2750,2750,2750,0
20250313,174400,548358950,2750,2750,2750,2750,0
20250313,174300,548358950,2750,2750,2750,2750,0
20250313,174200,548358950,2750,2750,2750,2750,0
20250313,174100,548358950,2750,2750,2750,2750,0
20250313,174000,548358950,2750,2750,2750,2750,0
20250313,173900,548358950,2750,2750,2750,2750,0
20250313,173800,548358950,2750,2750,2750,2750,0
20250313,173700,548358950,2750,2750,2750,2750,0
20250313,173600,548358950,2750,2750,2750,2750,0
20250313,173500,548358950,2750,2750,2750,2750,0
20250313,173400,548358950,2750,2750,2750,2750,0
20250313,173300,548358950,2750,2750,2750,2750,0
20250313,173200,548358950,2750,2750,2750,2750,0
20250313,173100,548358950,2750,2750,2750,2750,0
20250313,173000,548358950,2750,2750,2750,2750,0
20250313,172900,548358950,2750,2750,2750,2750,0
20250313,172800,548358950,2750,2750,2750,2750,0
20250313,172700,548358950,2750,2750,2750,2750,0
20250313,172600,548358950,2750,2750,2750,2750,0
20250313,172500,548358950,2750,2750,2750,2750,0
20250313,172400,548358950,2750,2750,2750,2750,0
20250313,172300,548358950,2750,2750,2750,2750,0
20250313,172200,548358950,2750,2750,2750,2750,4529
20250313,172100,548358950,2750,2750,2750,2750,0
20250313,172000,548358950,2750,2750,2750,2750,0
20250313,171900,548358950,2750,2750,2750,2750,0
20250313,171800,548358950,2750,2750,2750,2750,0
20250313,171700,548358950,2750,2750,2750,2750,0
20250313,171600,548358950,2750,2750,2750,2750,0
20250313,171500,548358950,2750,2750,2750,2750,0
20250313,171400,548358950,2750,2750,2750,2750,0
20250313,171300,548358950,2750,2750,2750,2750,0
20250313,171200,548358950,2750,2750,2750,2750,0
20250313,171100,548358950,2750,2750,2750,2750,0
20250313,171000,548358950,2750,2750,2750,2750,0
20250313,170900,548358950,2750,2750,2750,2750,0
20250313,170800,548358950,2750,2750,2750,2750,0
20250313,170700,548358950,2750,2750,2750,2750,0
20250313,170600,548358950,2750,2750,2750,2750,0
20250313,170500,548358950,2750,2750,2750,2750,0
20250313,170400,548358950,2750,2750,2750,2750,0
20250313,170300,548358950,2750,2750,2750,2750,0
20250313,170200,548358950,2750,2750,2750,2750,0
20250313,170100,548358950,2750,2750,2750,2750,0
20250313,170000,548358950,2750,2750,2750,2750,0
20250313,165900,548358950,2750,2750,2750,2750,0
20250313,165800,548358950,2750,2750,2750,2750,0
20250313,165700,548358950,2750,2750,2750,2750,0
20250313,165600,548358950,2750,2750,2750,2750,0
20250313,165500,548358950,2750,2750,2750,2750,0
20250313,165400,548358950,2750,2750,2750,2750,0
20250313,165300,548358950,2750,2750,2750,2750,0
20250313,165200,548358950,2750,2750,2750,2750,4529
20250313,165100,548358950,2750,2750,2750,2750,0
20250313,165000,548358950,2750,2750,2750,2750,0
20250313,164900,548358950,2750,2750,2750,2750,0
20250313,164800,548358950,2750,2750,2750,2750,0
20250313,164700,548358950,2750,2750,2750,2750,0
20250313,164600,548358950,2750,2750,2750,2750,0
20250313,164500,548358950,2750,2750,2750,2750,0
20250313,164400,548358950,2750,2750,2750,2750,0
20250313,164300,548358950,2750,2750,2750,2750,0
20250313,164200,548358950,2750,2750,2750,2750,0
20250313,164100,548358950,2750,2750,2750,2750,0
20250313,164000,548358950,2750,2750,2750,2750,0
20250313,163900,548358950,2750,2750,2750,2750,0
20250313,163800,548358950,2750,2750,2750,2750,0
20250313,163700,548358950,2750,2750,2750,2750,0
20250313,163600,548358950,2750,2750,2750,2750,0
20250313,163500,548358950,2750,2750,2750,2750,0
20250313,163400,548358950,2750,2750,2750,2750,0
20250313,163300,548358950,2750,2750,2750,2750,0
20250313,163200,548358950,2750,2750,2750,2750,0
20250313,163100,548358950,2750,2750,2750,2750,0
20250313,163000,548358950,2750,2750,2750,2750,0
20250313,162900,548358950,2750,2750,2750,2750,0
20250313,162800,548358950,2750,2750,2750,2750,0
20250313,162700,548358950,2750,2750,2750,2750,0
20250313,162600,548358950,2750,2750,2750,2750,0
20250313,162500,548358950,2750,2750,2750,2750,0
20250313,162400,548358950,2750,2750,2750,2750,0
20250313,162300,548358950,2750,2750,2750,2750,0
20250313,162200,548358950,2750,2750,2750,2750,4529
20250313,162100,548358950,2750,2750,2750,2750,0
20250313,162000,548358950,2750,2750,2750,2750,0
20250313,161900,548358950,2750,2750,2750,2750,0
20250313,161800,548358950,2750,2750,2750,2750,0
20250313,161700,548358950,2750,2750,2750,2750,0
20250313,161600,548358950,2750,2750,2750,2750,0
20250313,161500,548358950,2750,2750,2750,2750,0
20250313,161400,548358950,2750,2750,2750,2750,0
20250313,161300,548358950,2750,2750,2750,2750,0
20250313,161200,548358950,2750,2750,2750,2750,0
20250313,161100,548358950,2750,2750,2750,2750,0
20250313,161000,548358950,2750,2750,2750,2750,0
20250313,160900,548358950,2750,2750,2750,2750,0
20250313,160800,548358950,2750,2750,2750,2750,0
20250313,160700,548358950,2750,2750,2750,2750,0
20250313,160600,548358950,2750,2750,2750,2750,0
20250313,160500,548358950,2750,2750,2750,2750,0
20250313,160400,548358950,2750,2750,2750,2750,0
20250313,160300,548358950,2750,2750,2750,2750,0
20250313,160200,548358950,2750,2750,2750,2750,0
20250313,160100,548358950,2750,2750,2750,2750,0
20250313,160000,548358950,2750,2750,2750,2750,0
20250313,155900,548358950,2750,2750,2750,2750,0
20250313,155800,548358950,2750,2750,2750,2750,0
20250313,155700,548358950,2750,2750,2750,2750,0
20250313,155600,548358950,2750,2750,2750,2750,0
20250313,155500,548358950,2750,2750,2750,2750,0
20250313,155400,548358950,2750,2750,2750,2750,0
20250313,155300,548358950,2750,2750,2750,2750,0
20250313,155200,548358950,2750,2750,2750,2750,4529
20250313,155100,548358950,2750,2750,2750,2750,0
20250313,155000,548358950,2750,2750,2750,2750,0
20250313,154900,548358950,2750,2750,2750,2750,0
20250313,154800,548358950,2750,2750,2750,2750,0
20250313,154700,548358950,2750,2750,2750,2750,0
20250313,154600,548358950,2750,2750,2750,2750,0
20250313,154500,548358950,2750,2750,2750,2750,0
20250313,154400,548358950,2750,2750,2750,2750,0
20250313,154300,548358950,2750,2750,2750,2750,0
20250313,154200,548358950,2750,2750,2750,2750,0
20250313,154100,548358950,2750,2750,2750,2750,0
20250313,154000,548358950,2750,2750,2750,2750,0
20250313,153900,548358950,2750,2750,2750,2750,0
20250313,153800,548358950,2750,2750,2750,2750,0
20250313,153700,548358950,2750,2750,2750,2750,0
20250313,153600,548358950,2750,2750,2750,2750,0
20250313,153500,548358950,2750,2750,2750,2750,0
20250313,153400,548358950,2750,2750,2750,2750,0
20250313,153300,548358950,2750,2750,2750,2750,0
20250313,153200,548358950,2750,2750,2750,2750,0
20250313,153100,548358950,2750,2750,2750,2750,0
20250313,153000,548358950,2750,2750,2750,2750,4529
20250313,152900,535904200,2760,2760,2760,2760,0
20250313,152800,535904200,2760,2760,2760,2760,0
20250313,152700,535904200,2760,2760,2760,2760,0
20250313,152600,535904200,2760,2760,2760,2760,0
20250313,152500,535904200,2760,2760,2760,2760,0
20250313,152400,535904200,2760,2760,2760,2760,0
20250313,152300,535904200,2760,2760,2760,2760,0
20250313,152200,535904200,2760,2760,2760,2760,0
20250313,152100,535904200,2760,2760,2760,2760,0
20250313,152000,535904200,2760,2760,2760,2760,0
20250313,151900,535904200,2760,2755,2760,2750,952
20250313,151800,533282525,2750,2755,2755,2750,113
20250313,151700,532971765,2755,2755,2755,2750,97
20250313,151600,532704680,2750,2750,2755,2750,214
20250313,151500,532116115,2755,2755,2755,2750,742
20250313,151400,530072755,2755,2755,2755,2755,15
20250313,151300,530031430,2755,2750,2755,2750,1088
20250313,151200,527038920,2745,2745,2745,2745,81
20250313,151100,526816575,2745,2745,2745,2745,298
20250313,151000,525998565,2750,2747,2750,2745,110
20250313,150900,525696458,2747,2750,2750,2745,97
20250313,150800,525429740,2750,2745,2750,2740,30
20250313,150700,525347320,2750,2750,2750,2750,0
20250313,150600,525347320,2750,2750,2750,2750,510
20250313,150500,523944820,2755,2755,2755,2755,0
20250313,150400,523944820,2755,2755,2755,2755,0
20250313,150300,523944820,2755,2750,2755,2740,591
20250313,150200,522325000,2750,2750,2750,2750,500
20250313,150100,520950000,2750,2755,2755,2735,388
20250313,150000,519882125,2755,2740,2755,2740,116
20250313,145900,519563920,2755,2750,2755,2750,11
20250313,145800,519533620,2740,2750,2750,2740,734
20250313,145700,517519435,2755,2755,2755,2755,0
20250313,145600,517519435,2755,2755,2755,2755,0
20250313,145500,517519435,2755,2755,2755,2750,22
20250313,145400,517458920,2760,2760,2760,2760,0
20250313,145300,517458920,2760,2760,2760,2760,0
20250313,145200,517458920,2760,2740,2760,2740,794
20250313,145100,515272780,2745,2735,2745,2735,134
20250313,145000,514906240,2745,2745,2745,2745,300
20250313,144900,514082740,2745,2735,2745,2735,893
20250313,144800,511640375,2740,2740,2740,2740,200
20250313,144700,511092375,2745,2745,2745,2745,454
20250313,144600,509846145,2735,2735,2735,2735,729
20250313,144500,507852330,2740,2740,2740,2740,370
20250313,144400,506838530,2745,2745,2745,2745,5
20250313,144300,506824805,2740,2740,2740,2740,0
20250313,144200,506824805,2740,2740,2740,2740,2
20250313,144100,506819325,2740,2740,2740,2740,0
20250313,144000,506819325,2740,2740,2740,2740,603
20250313,143900,505167105,2745,2745,2745,2745,2
20250313,143800,505161615,2745,2745,2745,2745,0
20250313,143700,505161615,2745,2745,2745,2745,3
20250313,143600,505153380,2740,2740,2740,2740,0
20250313,143500,505153380,2740,2740,2740,2740,22
20250313,143400,505093100,2745,2745,2745,2745,0
20250313,143300,505093100,2745,2745,2745,2745,0
20250313,143200,505093100,2745,2745,2745,2745,0
20250313,143100,505093100,2745,2745,2745,2745,55
20250313,143000,504942125,2740,2745,2745,2740,106
20250313,142900,504651195,2745,2745,2745,2745,364
20250313,142800,503652015,2745,2740,2745,2740,1606
20250313,142700,499245545,2740,2740,2740,2740,0
20250313,142600,499245545,2740,2730,2740,2730,111
20250313,142500,498941515,2730,2730,2730,2730,0
20250313,142400,498941515,2730,2730,2730,2730,14
20250313,142300,498903295,2745,2740,2745,2740,121
20250313,142200,498571500,2730,2730,2730,2730,0
20250313,142100,498571500,2730,2730,2730,2730,992
20250313,142000,495863340,2735,2735,2735,2735,23
20250313,141900,495800435,2730,2735,2735,2730,345
20250313,141800,494857860,2730,2735,2735,2730,469
20250313,141700,493577385,2735,2735,2735,2735,199
20250313,141600,493033120,2740,2740,2740,2740,4
20250313,141500,493022160,2735,2735,2735,2735,997
20250313,141400,490295365,2745,2745,2745,2745,0
20250313,141300,490295365,2745,2745,2745,2745,0
20250313,141200,490295365,2745,2735,2745,2735,7
20250313,141100,490276160,2735,2740,2745,2735,66
20250313,141000,490095350,2740,2740,2740,2740,0
20250313,140900,490095350,2740,2740,2740,2740,16
20250313,140800,490051510,2750,2750,2750,2750,0
20250313,140700,490051510,2750,2745,2750,2745,20
20250313,140600,489996520,2750,2750,2750,2750,0
20250313,140500,489996520,2750,2750,2750,2750,3
20250313,140400,489988270,2735,2750,2750,2735,362
20250313,140300,488998141,2740,2740,2740,2740,364
20250313,140200,488000781,2750,2750,2750,2750,14
20250313,140100,487962281,2750,2740,2750,2735,692
20250313,140000,486068421,2750,2750,2750,2750,0
20250313,135900,486068421,2750,2750,2750,2750,0
20250313,135800,486068421,2750,2750,2750,2750,0
20250313,135700,486068421,2750,2750,2750,2750,18
20250313,135600,486018921,2735,2750,2755,2735,601
20250313,135500,484374751,2735,2745,2745,2735,316
20250313,135400,483508926,2755,2755,2755,2755,0
20250313,135300,483508926,2755,2750,2755,2750,10
20250313,135200,483481421,2740,2750,2750,2740,183
20250313,135100,482979781,2750,2750,2750,2750,0
20250313,135000,482979781,2750,2750,2750,2750,23
20250313,134900,482916531,2750,2750,2750,2750,0
20250313,134800,482916531,2750,2750,2750,2750,0
20250313,134700,482916531,2750,2750,2750,2750,60
20250313,134600,482751531,2755,2755,2755,2750,51
20250313,134500,482611271,2750,2750,2750,2750,28
20250313,134400,482534271,2750,2750,2750,2750,36
20250313,134300,482435271,2745,2745,2745,2745,0
20250313,134200,482435271,2745,2745,2745,2745,0
20250313,134100,482435271,2745,2745,2745,2745,334
20250313,134000,481518441,2750,2740,2750,2740,46
20250313,133900,481392221,2740,2740,2740,2740,58
20250313,133800,481233301,2750,2750,2750,2750,0
20250313,133700,481233301,2750,2750,2750,2750,4
20250313,133600,481222301,2740,2740,2740,2740,954
20250313,133500,478608341,2745,2745,2745,2745,1015
20250313,133400,475822166,2745,2750,2750,2745,1500
20250313,133300,471698661,2755,2755,2755,2755,0
20250313,133200,471698661,2755,2755,2755,2755,0
20250313,133100,471698661,2755,2755,2755,2755,0
20250313,133000,471698661,2755,2755,2755,2755,0
20250313,132900,471698661,2755,2755,2755,2755,0
20250313,132800,471698661,2755,2755,2755,2755,1
20250313,132700,471695906,2755,2755,2755,2755,0
20250313,132600,471695906,2755,2755,2755,2755,0
20250313,132500,471695906,2755,2755,2755,2755,0
20250313,132400,471695906,2755,2755,2755,2755,0
20250313,132300,471695906,2755,2755,2755,2755,0
20250313,132200,471695906,2755,2755,2755,2755,32
20250313,132100,471607746,2760,2755,2760,2755,77
20250313,132000,471395581,2750,2750,2750,2750,0
20250313,131900,471395581,2750,2750,2750,2750,25
20250313,131800,471326831,2755,2755,2755,2755,0
20250313,131700,471326831,2755,2755,2755,2755,0
20250313,131600,471326831,2755,2755,2755,2755,125
20250313,131500,470982456,2755,2755,2755,2755,6
20250313,131400,470965926,2750,2747,2750,2747,1688
20250313,131300,466325618,2745,2747,2747,2745,448
20250313,131200,465095204,2747,2745,2747,2745,21
20250313,131100,465037541,2750,2745,2750,2745,1111
20250313,131000,461987741,2750,2750,2750,2750,262
20250313,130900,461267241,2750,2755,2755,2750,1134
20250313,130800,458148696,2750,2755,2755,2750,924
20250313,130700,455605181,2755,2755,2755,2755,0
20250313,130600,455605181,2755,2755,2755,2755,10
20250313,130500,455577631,2755,2755,2755,2755,4
20250313,130400,455566611,2755,2760,2760,2755,114
20250313,130300,455252501,2755,2755,2755,2755,1
20250313,130200,455249746,2755,2755,2755,2755,0
20250313,130100,455249746,2755,2755,2755,2750,2326
20250313,130000,448852876,2760,2755,2760,2755,213
20250313,125900,448266051,2760,2760,2760,2760,4
20250313,125800,448255011,2755,2760,2760,2755,1029
20250313,125700,445419131,2760,2760,2760,2760,0
20250313,125600,445419131,2760,2760,2760,2760,227
20250313,125500,444792611,2760,2755,2760,2755,34
20250313,125400,444698926,2755,2755,2755,2755,0
20250313,125300,444698926,2755,2760,2760,2755,111
20250313,125200,444392621,2755,2755,2755,2755,31
20250313,125100,444307216,2760,2760,2760,2760,0
20250313,125000,444307216,2760,2760,2760,2760,49
20250313,124900,444171976,2770,2770,2770,2770,0
20250313,124800,444171976,2770,2760,2770,2760,13
20250313,124700,444136076,2770,2770,2770,2770,0
20250313,124600,444136076,2770,2770,2770,2770,19
20250313,124500,444083446,2770,2770,2770,2770,0
20250313,124400,444083446,2770,2770,2770,2770,0
20250313,124300,444083446,2770,2760,2770,2760,121
20250313,124200,443749476,2770,2770,2770,2770,0
20250313,124100,443749476,2770,2770,2770,2770,0
20250313,124000,443749476,2770,2770,2770,2770,5
20250313,123900,443735626,2770,2770,2770,2770,0
20250313,123800,443735626,2770,2760,2770,2760,162
20250313,123700,443288406,2765,2765,2765,2765,1
20250313,123600,443285641,2765,2765,2765,2765,4
20250313,123500,443274581,2760,2765,2765,2760,851
20250313,123400,440921976,2765,2765,2765,2765,17
20250313,123300,440874971,2765,2765,2765,2765,0
20250313,123200,440874971,2765,2765,2765,2765,0
20250313,123100,440874971,2765,2765,2765,2765,0
20250313,123000,440874971,2765,2765,2765,2765,0
20250313,122900,440874971,2765,2765,2765,2765,0
20250313,122800,440874971,2765,2765,2765,2765,35
20250313,122700,440778196,2770,2770,2770,2770,0
20250313,122600,440778196,2770,2770,2770,2770,0
20250313,122500,440778196,2770,2765,2770,2765,268
20250313,122400,440036226,2760,2760,2760,2760,0
20250313,122300,440036226,2760,2760,2760,2760,55
20250313,122200,439884426,2755,2755,2755,2755,0
20250313,122100,439884426,2755,2755,2755,2755,0
20250313,122000,439884426,2755,2755,2755,2755,0
20250313,121900,439884426,2755,2755,2755,2755,1
20250313,121800,439881671,2755,2755,2755,2755,0
20250313,121700,439881671,2755,2755,2755,2755,0
20250313,121600,439881671,2755,2760,2760,2755,345
20250313,121500,438931141,2765,2765,2765,2765,0
20250313,121400,438931141,2765,2765,2765,2765,0
20250313,121300,438931141,2765,2760,2765,2755,726
20250313,121200,436930921,2755,2755,2755,2755,0
20250313,121100,436930921,2755,2755,2755,2755,0
20250313,121000,436930921,2755,2755,2755,2755,1
20250313,120900,436928166,2755,2760,2760,2755,737
20250313,120800,434894406,2760,2760,2760,2760,0
20250313,120700,434894406,2760,2760,2760,2760,20
20250313,120600,434839206,2760,2760,2765,2760,25
20250313,120500,434770201,2765,2765,2765,2760,891
20250313,120400,432311026,2760,2760,2760,2760,361
20250313,120300,431314666,2765,2770,2770,2765,3534
20250313,120200,421540426,2770,2770,2770,2770,0
20250313,120100,421540426,2770,2770,2770,2770,0
20250313,120000,421540426,2770,2770,2770,2770,10
20250313,115900,421512726,2775,2775,2775,2775,10
20250313,115800,421484976,2775,2770,2775,2770,55
20250313,115700,421332621,2770,2770,2770,2770,20
20250313,115600,421277221,2775,2770,2775,2770,48
20250313,115500,421144251,2775,2775,2775,2775,0
20250313,115400,421144251,2775,2775,2775,2775,0
20250313,115300,421144251,2775,2770,2775,2770,37
20250313,115200,421041756,2770,2770,2770,2770,40
20250313,115100,420930956,2770,2770,2770,2770,0
20250313,115000,420930956,2770,2770,2770,2770,40
20250313,114900,420820156,2770,2770,2770,2770,0
20250313,114800,420820156,2770,2770,2770,2765,273
20250313,114700,420065211,2775,2770,2775,2770,25
20250313,114600,419995936,2780,2780,2780,2780,0
20250313,114500,419995936,2780,2770,2780,2770,26
20250313,114400,419923856,2775,2775,2775,2775,0
20250313,114300,419923856,2775,2775,2775,2775,84
20250313,114200,419690756,2775,2775,2775,2775,0
20250313,114100,419690756,2775,2775,2775,2775,5
20250313,114000,419676881,2765,2765,2765,2765,350
20250313,113900,418709131,2765,2765,2765,2765,382
20250313,113800,417652901,2775,2770,2775,2770,48
20250313,113700,417519936,2770,2770,2770,2770,1
20250313,113600,417517166,2770,2770,2770,2770,3
20250313,113500,417508856,2765,2765,2765,2765,3
20250313,113400,417500561,2770,2770,2770,2770,5
20250313,113300,417486711,2760,2765,2765,2760,1124
20250313,113200,414383456,2770,2770,2770,2770,0
20250313,113100,414383456,2770,2770,2770,2770,7
20250313,113000,414364066,2760,2770,2770,2760,2006
20250313,112900,408825446,2770,2770,2770,2770,0
20250313,112800,408825446,2770,2770,2770,2770,0
20250313,112700,408825446,2770,2770,2770,2770,143
20250313,112600,408429336,2775,2770,2775,2770,113
20250313,112500,408115826,2770,2770,2770,2770,407
20250313,112400,406988436,2770,2770,2770,2770,0
20250313,112300,406988436,2770,2770,2770,2770,0
20250313,112200,406988436,2770,2770,2770,2770,10
20250313,112100,406960736,2770,2770,2770,2770,0
20250313,112000,406960736,2770,2770,2770,2770,0
20250313,111900,406960736,2770,2760,2770,2760,676
20250313,111800,405094936,2760,2760,2760,2755,592
20250313,111700,403461556,2770,2770,2770,2770,0
20250313,111600,403461556,2770,2765,2770,2765,13
20250313,111500,403425591,2765,2760,2765,2760,139
20250313,111400,403041946,2760,2765,2765,2755,2584
20250313,111300,395906016,2770,2770,2770,2770,0
20250313,111200,395906016,2770,2765,2770,2765,191
20250313,111100,395377891,2770,2780,2780,2770,6735
20250313,111000,376677896,2785,2785,2785,2785,8
20250313,110900,376655616,2785,2785,2785,2785,0
20250313,110800,376655616,2785,2785,2785,2780,28
20250313,110700,376577671,2780,2780,2780,2780,191
20250313,110600,376046691,2785,2785,2785,2785,0
20250313,110500,376046691,2785,2785,2785,2785,0
20250313,110400,376046691,2785,2785,2785,2785,52
20250313,110300,375901871,2785,2785,2785,2785,11
20250313,110200,375871236,2790,2790,2790,2780,243
20250313,110100,375194306,2790,2790,2795,2785,74
20250313,110000,374987581,2795,2795,2795,2795,0
20250313,105900,374987581,2795,2790,2795,2785,57
20250313,105800,374828551,2785,2785,2795,2785,248
20250313,105700,374137141,2785,2790,2790,2785,140
20250313,105600,373747051,2785,2785,2785,2785,60
20250313,105500,373579951,2785,2785,2785,2785,1249
20250313,105400,370101486,2785,2785,2785,2785,0
20250313,105300,370101486,2785,2780,2785,2780,188
20250313,105200,369578286,2785,2785,2785,2785,0
20250313,105100,369578286,2785,2785,2785,2785,0
20250313,105000,369578286,2785,2785,2785,2785,10
20250313,104900,369550436,2785,2780,2785,2780,17
20250313,104800,369503141,2785,2785,2785,2785,0
20250313,104700,369503141,2785,2780,2785,2780,46
20250313,104600,369375221,2780,2780,2780,2780,3
20250313,104500,369366881,2785,2785,2785,2785,0
20250313,104400,369366881,2785,2785,2785,2785,0
20250313,104300,369366881,2785,2785,2785,2785,0
20250313,104200,369366881,2785,2780,2785,2780,45
20250313,104100,369241761,2795,2785,2795,2785,57
20250313,104000,369082606,2780,2795,2795,2780,3006
20250313,103900,360725846,2795,2795,2795,2795,63
20250313,103800,360549761,2795,2790,2795,2790,10
20250313,103700,360521851,2795,2795,2795,2795,0
20250313,103600,360521851,2795,2790,2795,2780,313
20250313,103500,359651501,2785,2785,2785,2785,1
20250313,103400,359648716,2790,2790,2790,2790,1
20250313,103300,359645926,2795,2790,2795,2790,12
20250313,103200,359612431,2790,2790,2795,2790,32
20250313,103100,359523146,2790,2795,2795,2790,115
20250313,103000,359202021,2790,2790,2790,2790,45
20250313,102900,359076471,2790,2790,2790,2790,222
20250313,102800,358457091,2790,2790,2790,2790,6
20250313,102700,358440351,2780,2780,2790,2780,36
20250313,102600,358340211,2780,2790,2790,2780,68
20250313,102500,358150641,2790,2790,2790,2790,10
20250313,102400,358122741,2790,2790,2790,2790,20
20250313,102300,358066941,2790,2785,2790,2785,653
20250313,102200,356248321,2785,2775,2785,2775,10
20250313,102100,356220521,2780,2780,2780,2780,55
20250313,102000,356067621,2785,2785,2785,2785,0
20250313,101900,356067621,2785,2785,2785,2785,0
20250313,101800,356067621,2785,2785,2785,2785,6
20250313,101700,356050911,2775,2775,2785,2775,99
20250313,101600,355775916,2785,2785,2785,2780,600
20250313,101500,354107466,2785,2785,2785,2785,0
20250313,101400,354107466,2785,2785,2785,2785,6
20250313,101300,354090756,2785,2785,2785,2785,0
20250313,101200,354090756,2785,2785,2785,2785,0
20250313,101100,354090756,2785,2785,2785,2785,0
20250313,101000,354090756,2785,2780,2785,2780,10
20250313,100900,354062936,2780,2780,2780,2780,3
20250313,100800,354054596,2780,2780,2780,2780,10
20250313,100700,354026796,2785,2780,2785,2780,1093
20250313,100600,350988196,2780,2780,2780,2780,5
20250313,100500,350974296,2775,2775,2775,2775,0
20250313,100400,350974296,2775,2775,2780,2770,245
20250313,100300,350294571,2780,2780,2780,2780,0
20250313,100200,350294571,2780,2765,2780,2765,6
20250313,100100,350277966,2765,2770,2770,2765,12
20250313,100000,350244736,2780,2765,2780,2765,851
20250313,095900,347891706,2780,2770,2780,2765,324
20250313,095800,346994261,2780,2775,2780,2770,189
20250313,095700,346469761,2775,2780,2780,2775,40
20250313,095600,346358651,2775,2775,2775,2775,0
20250313,095500,346358651,2775,2765,2775,2760,1622
20250313,095400,341866976,2765,2765,2765,2765,0
20250313,095300,341866976,2765,2770,2775,2765,1576
20250313,095200,337505336,2770,2775,2780,2770,2243
20250313,095100,331284821,2780,2790,2790,2780,268
20250313,095000,330539741,2780,2785,2790,2780,2604
20250313,094900,323293156,2790,2795,2800,2790,1816
20250313,094800,318225176,2800,2795,2800,2795,509
20250313,094700,316802476,2800,2795,2800,2790,144
20250313,094600,316400336,2795,2805,2805,2795,1296
20250313,094500,312776736,2805,2805,2805,2800,579
20250313,094400,311155441,2800,2800,2805,2800,290
20250313,094300,310343146,2805,2800,2805,2800,164
20250313,094200,309883406,2800,2795,2800,2795,1021
20250313,094100,307024611,2800,2800,2800,2800,56
20250313,094000,306867811,2800,2800,2800,2800,0
20250313,093900,306867811,2800,2800,2800,2800,301
20250313,093800,306025011,2800,2785,2800,2785,2514
20250313,093700,299004386,2785,2790,2790,2785,38
20250313,093600,298898496,2785,2780,2785,2770,1224
20250313,093500,295497331,2775,2780,2780,2775,1561
20250313,093400,291161456,2780,2785,2785,2780,415
20250313,093300,290007256,2780,2785,2785,2780,1686
20250313,093200,285318801,2790,2785,2790,2785,455
20250313,093100,284051576,2790,2790,2790,2790,348
20250313,093000,283080656,2795,2795,2795,2795,10
20250313,092900,283052706,2795,2790,2795,2785,705
20250313,092800,281087731,2790,2790,2790,2790,354
20250313,092700,280100071,2795,2795,2800,2795,526
20250313,092600,278629886,2795,2785,2795,2785,772
20250313,092500,276472816,2790,2785,2790,2785,100
20250313,092400,276194246,2780,2780,2780,2780,831
20250313,092300,273884066,2780,2770,2780,2770,2105
20250313,092200,268037866,2770,2785,2785,2770,3864
20250313,092100,257304276,2795,2790,2795,2790,16
20250313,092000,257259621,2790,2795,2795,2790,39
20250313,091900,257150621,2795,2795,2795,2795,1
20250313,091800,257147826,2800,2800,2800,2800,0
20250313,091700,257147826,2800,2785,2800,2785,1070
20250313,091600,254167356,2795,2795,2795,2790,859
20250313,091500,251766551,2795,2780,2795,2775,1332
20250313,091400,248059491,2780,2780,2780,2775,2515
20250313,091300,241073821,2785,2795,2795,2785,1035
20250313,091200,238185801,2800,2805,2805,2800,1061
20250313,091100,235214996,2810,2815,2815,2800,5528
20250313,091000,219728447,2815,2815,2820,2815,686
20250313,090900,217797082,2815,2800,2815,2800,2267
20250313,090800,211434032,2800,2800,2800,2800,205
20250313,090700,210860032,2805,2795,2810,2790,4759
20250313,090600,197533562,2795,2810,2810,2795,3504
20250313,090500,187712462,2810,2800,2815,2800,4611
20250313,090400,174775427,2790,2790,2795,2785,8670
20250313,090300,150594282,2790,2805,2825,2790,15770
20250313,090200,106248760,2805,2790,2835,2785,17498
20250313,090100,57088580,2790,2730,2790,2730,11218
20250313,090000,26039690,2750,2720,2755,2720,9561
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 215200 548358950 2750 2750 2750 2750 4529
3 20250313 215100 548358950 2750 2750 2750 2750 0
4 20250313 215000 548358950 2750 2750 2750 2750 0
5 20250313 214900 548358950 2750 2750 2750 2750 0
6 20250313 214800 548358950 2750 2750 2750 2750 0
7 20250313 214700 548358950 2750 2750 2750 2750 0
8 20250313 214600 548358950 2750 2750 2750 2750 0
9 20250313 214500 548358950 2750 2750 2750 2750 0
10 20250313 214400 548358950 2750 2750 2750 2750 0
11 20250313 214300 548358950 2750 2750 2750 2750 0
12 20250313 214200 548358950 2750 2750 2750 2750 0
13 20250313 214100 548358950 2750 2750 2750 2750 0
14 20250313 214000 548358950 2750 2750 2750 2750 0
15 20250313 213900 548358950 2750 2750 2750 2750 0
16 20250313 213800 548358950 2750 2750 2750 2750 0
17 20250313 213700 548358950 2750 2750 2750 2750 0
18 20250313 213600 548358950 2750 2750 2750 2750 0
19 20250313 213500 548358950 2750 2750 2750 2750 0
20 20250313 213400 548358950 2750 2750 2750 2750 0
21 20250313 213300 548358950 2750 2750 2750 2750 0
22 20250313 213200 548358950 2750 2750 2750 2750 0
23 20250313 213100 548358950 2750 2750 2750 2750 0
24 20250313 213000 548358950 2750 2750 2750 2750 0
25 20250313 212900 548358950 2750 2750 2750 2750 0
26 20250313 212800 548358950 2750 2750 2750 2750 0
27 20250313 212700 548358950 2750 2750 2750 2750 0
28 20250313 212600 548358950 2750 2750 2750 2750 0
29 20250313 212500 548358950 2750 2750 2750 2750 0
30 20250313 212400 548358950 2750 2750 2750 2750 0
31 20250313 212300 548358950 2750 2750 2750 2750 0
32 20250313 212200 548358950 2750 2750 2750 2750 4529
33 20250313 212100 548358950 2750 2750 2750 2750 0
34 20250313 212000 548358950 2750 2750 2750 2750 0
35 20250313 211900 548358950 2750 2750 2750 2750 0
36 20250313 211800 548358950 2750 2750 2750 2750 0
37 20250313 211700 548358950 2750 2750 2750 2750 0
38 20250313 211600 548358950 2750 2750 2750 2750 0
39 20250313 211500 548358950 2750 2750 2750 2750 0
40 20250313 211400 548358950 2750 2750 2750 2750 0
41 20250313 211300 548358950 2750 2750 2750 2750 0
42 20250313 211200 548358950 2750 2750 2750 2750 0
43 20250313 211100 548358950 2750 2750 2750 2750 0
44 20250313 211000 548358950 2750 2750 2750 2750 0
45 20250313 210900 548358950 2750 2750 2750 2750 0
46 20250313 210800 548358950 2750 2750 2750 2750 0
47 20250313 210700 548358950 2750 2750 2750 2750 0
48 20250313 210600 548358950 2750 2750 2750 2750 0
49 20250313 210500 548358950 2750 2750 2750 2750 0
50 20250313 210400 548358950 2750 2750 2750 2750 0
51 20250313 210300 548358950 2750 2750 2750 2750 0
52 20250313 210200 548358950 2750 2750 2750 2750 0
53 20250313 210100 548358950 2750 2750 2750 2750 0
54 20250313 210000 548358950 2750 2750 2750 2750 0
55 20250313 205900 548358950 2750 2750 2750 2750 0
56 20250313 205800 548358950 2750 2750 2750 2750 0
57 20250313 205700 548358950 2750 2750 2750 2750 0
58 20250313 205600 548358950 2750 2750 2750 2750 0
59 20250313 205500 548358950 2750 2750 2750 2750 0
60 20250313 205400 548358950 2750 2750 2750 2750 0
61 20250313 205300 548358950 2750 2750 2750 2750 0
62 20250313 205200 548358950 2750 2750 2750 2750 4529
63 20250313 205100 548358950 2750 2750 2750 2750 0
64 20250313 205000 548358950 2750 2750 2750 2750 0
65 20250313 204900 548358950 2750 2750 2750 2750 0
66 20250313 204800 548358950 2750 2750 2750 2750 0
67 20250313 204700 548358950 2750 2750 2750 2750 0
68 20250313 204600 548358950 2750 2750 2750 2750 0
69 20250313 204500 548358950 2750 2750 2750 2750 0
70 20250313 204400 548358950 2750 2750 2750 2750 0
71 20250313 204300 548358950 2750 2750 2750 2750 0
72 20250313 204200 548358950 2750 2750 2750 2750 0
73 20250313 204100 548358950 2750 2750 2750 2750 0
74 20250313 204000 548358950 2750 2750 2750 2750 0
75 20250313 203900 548358950 2750 2750 2750 2750 0
76 20250313 203800 548358950 2750 2750 2750 2750 0
77 20250313 203700 548358950 2750 2750 2750 2750 0
78 20250313 203600 548358950 2750 2750 2750 2750 0
79 20250313 203500 548358950 2750 2750 2750 2750 0
80 20250313 203400 548358950 2750 2750 2750 2750 0
81 20250313 203300 548358950 2750 2750 2750 2750 0
82 20250313 203200 548358950 2750 2750 2750 2750 0
83 20250313 203100 548358950 2750 2750 2750 2750 0
84 20250313 203000 548358950 2750 2750 2750 2750 0
85 20250313 202900 548358950 2750 2750 2750 2750 0
86 20250313 202800 548358950 2750 2750 2750 2750 0
87 20250313 202700 548358950 2750 2750 2750 2750 0
88 20250313 202600 548358950 2750 2750 2750 2750 0
89 20250313 202500 548358950 2750 2750 2750 2750 0
90 20250313 202400 548358950 2750 2750 2750 2750 0
91 20250313 202300 548358950 2750 2750 2750 2750 0
92 20250313 202200 548358950 2750 2750 2750 2750 4529
93 20250313 202100 548358950 2750 2750 2750 2750 0
94 20250313 202000 548358950 2750 2750 2750 2750 0
95 20250313 201900 548358950 2750 2750 2750 2750 0
96 20250313 201800 548358950 2750 2750 2750 2750 0
97 20250313 201700 548358950 2750 2750 2750 2750 0
98 20250313 201600 548358950 2750 2750 2750 2750 0
99 20250313 201500 548358950 2750 2750 2750 2750 0
100 20250313 201400 548358950 2750 2750 2750 2750 0
101 20250313 201300 548358950 2750 2750 2750 2750 0
102 20250313 201200 548358950 2750 2750 2750 2750 0
103 20250313 201100 548358950 2750 2750 2750 2750 0
104 20250313 201000 548358950 2750 2750 2750 2750 0
105 20250313 200900 548358950 2750 2750 2750 2750 0
106 20250313 200800 548358950 2750 2750 2750 2750 0
107 20250313 200700 548358950 2750 2750 2750 2750 0
108 20250313 200600 548358950 2750 2750 2750 2750 0
109 20250313 200500 548358950 2750 2750 2750 2750 0
110 20250313 200400 548358950 2750 2750 2750 2750 0
111 20250313 200300 548358950 2750 2750 2750 2750 0
112 20250313 200200 548358950 2750 2750 2750 2750 0
113 20250313 200100 548358950 2750 2750 2750 2750 0
114 20250313 200000 548358950 2750 2750 2750 2750 0
115 20250313 195900 548358950 2750 2750 2750 2750 0
116 20250313 195800 548358950 2750 2750 2750 2750 0
117 20250313 195700 548358950 2750 2750 2750 2750 0
118 20250313 195600 548358950 2750 2750 2750 2750 0
119 20250313 195500 548358950 2750 2750 2750 2750 0
120 20250313 195400 548358950 2750 2750 2750 2750 0
121 20250313 195300 548358950 2750 2750 2750 2750 0
122 20250313 195200 548358950 2750 2750 2750 2750 4529
123 20250313 195100 548358950 2750 2750 2750 2750 0
124 20250313 195000 548358950 2750 2750 2750 2750 0
125 20250313 194900 548358950 2750 2750 2750 2750 0
126 20250313 194800 548358950 2750 2750 2750 2750 0
127 20250313 194700 548358950 2750 2750 2750 2750 0
128 20250313 194600 548358950 2750 2750 2750 2750 0
129 20250313 194500 548358950 2750 2750 2750 2750 0
130 20250313 194400 548358950 2750 2750 2750 2750 0
131 20250313 194300 548358950 2750 2750 2750 2750 0
132 20250313 194200 548358950 2750 2750 2750 2750 0
133 20250313 194100 548358950 2750 2750 2750 2750 0
134 20250313 194000 548358950 2750 2750 2750 2750 0
135 20250313 193900 548358950 2750 2750 2750 2750 0
136 20250313 193800 548358950 2750 2750 2750 2750 0
137 20250313 193700 548358950 2750 2750 2750 2750 0
138 20250313 193600 548358950 2750 2750 2750 2750 0
139 20250313 193500 548358950 2750 2750 2750 2750 0
140 20250313 193400 548358950 2750 2750 2750 2750 0
141 20250313 193300 548358950 2750 2750 2750 2750 0
142 20250313 193200 548358950 2750 2750 2750 2750 0
143 20250313 193100 548358950 2750 2750 2750 2750 0
144 20250313 193000 548358950 2750 2750 2750 2750 0
145 20250313 192900 548358950 2750 2750 2750 2750 0
146 20250313 192800 548358950 2750 2750 2750 2750 0
147 20250313 192700 548358950 2750 2750 2750 2750 0
148 20250313 192600 548358950 2750 2750 2750 2750 0
149 20250313 192500 548358950 2750 2750 2750 2750 0
150 20250313 192400 548358950 2750 2750 2750 2750 0
151 20250313 192300 548358950 2750 2750 2750 2750 0
152 20250313 192200 548358950 2750 2750 2750 2750 4529
153 20250313 192100 548358950 2750 2750 2750 2750 0
154 20250313 192000 548358950 2750 2750 2750 2750 0
155 20250313 191900 548358950 2750 2750 2750 2750 0
156 20250313 191800 548358950 2750 2750 2750 2750 0
157 20250313 191700 548358950 2750 2750 2750 2750 0
158 20250313 191600 548358950 2750 2750 2750 2750 0
159 20250313 191500 548358950 2750 2750 2750 2750 0
160 20250313 191400 548358950 2750 2750 2750 2750 0
161 20250313 191300 548358950 2750 2750 2750 2750 0
162 20250313 191200 548358950 2750 2750 2750 2750 0
163 20250313 191100 548358950 2750 2750 2750 2750 0
164 20250313 191000 548358950 2750 2750 2750 2750 0
165 20250313 190900 548358950 2750 2750 2750 2750 0
166 20250313 190800 548358950 2750 2750 2750 2750 0
167 20250313 190700 548358950 2750 2750 2750 2750 0
168 20250313 190600 548358950 2750 2750 2750 2750 0
169 20250313 190500 548358950 2750 2750 2750 2750 0
170 20250313 190400 548358950 2750 2750 2750 2750 0
171 20250313 190300 548358950 2750 2750 2750 2750 0
172 20250313 190200 548358950 2750 2750 2750 2750 0
173 20250313 190100 548358950 2750 2750 2750 2750 0
174 20250313 190000 548358950 2750 2750 2750 2750 0
175 20250313 185900 548358950 2750 2750 2750 2750 0
176 20250313 185800 548358950 2750 2750 2750 2750 0
177 20250313 185700 548358950 2750 2750 2750 2750 0
178 20250313 185600 548358950 2750 2750 2750 2750 0
179 20250313 185500 548358950 2750 2750 2750 2750 0
180 20250313 185400 548358950 2750 2750 2750 2750 0
181 20250313 185300 548358950 2750 2750 2750 2750 0
182 20250313 185200 548358950 2750 2750 2750 2750 4529
183 20250313 185100 548358950 2750 2750 2750 2750 0
184 20250313 185000 548358950 2750 2750 2750 2750 0
185 20250313 184900 548358950 2750 2750 2750 2750 0
186 20250313 184800 548358950 2750 2750 2750 2750 0
187 20250313 184700 548358950 2750 2750 2750 2750 0
188 20250313 184600 548358950 2750 2750 2750 2750 0
189 20250313 184500 548358950 2750 2750 2750 2750 0
190 20250313 184400 548358950 2750 2750 2750 2750 0
191 20250313 184300 548358950 2750 2750 2750 2750 0
192 20250313 184200 548358950 2750 2750 2750 2750 0
193 20250313 184100 548358950 2750 2750 2750 2750 0
194 20250313 184000 548358950 2750 2750 2750 2750 0
195 20250313 183900 548358950 2750 2750 2750 2750 0
196 20250313 183800 548358950 2750 2750 2750 2750 0
197 20250313 183700 548358950 2750 2750 2750 2750 0
198 20250313 183600 548358950 2750 2750 2750 2750 0
199 20250313 183500 548358950 2750 2750 2750 2750 0
200 20250313 183400 548358950 2750 2750 2750 2750 0
201 20250313 183300 548358950 2750 2750 2750 2750 0
202 20250313 183200 548358950 2750 2750 2750 2750 0
203 20250313 183100 548358950 2750 2750 2750 2750 0
204 20250313 183000 548358950 2750 2750 2750 2750 0
205 20250313 182900 548358950 2750 2750 2750 2750 0
206 20250313 182800 548358950 2750 2750 2750 2750 0
207 20250313 182700 548358950 2750 2750 2750 2750 0
208 20250313 182600 548358950 2750 2750 2750 2750 0
209 20250313 182500 548358950 2750 2750 2750 2750 0
210 20250313 182400 548358950 2750 2750 2750 2750 0
211 20250313 182300 548358950 2750 2750 2750 2750 0
212 20250313 182200 548358950 2750 2750 2750 2750 4529
213 20250313 182100 548358950 2750 2750 2750 2750 0
214 20250313 182000 548358950 2750 2750 2750 2750 0
215 20250313 181900 548358950 2750 2750 2750 2750 0
216 20250313 181800 548358950 2750 2750 2750 2750 0
217 20250313 181700 548358950 2750 2750 2750 2750 0
218 20250313 181600 548358950 2750 2750 2750 2750 0
219 20250313 181500 548358950 2750 2750 2750 2750 0
220 20250313 181400 548358950 2750 2750 2750 2750 0
221 20250313 181300 548358950 2750 2750 2750 2750 0
222 20250313 181200 548358950 2750 2750 2750 2750 0
223 20250313 181100 548358950 2750 2750 2750 2750 0
224 20250313 181000 548358950 2750 2750 2750 2750 0
225 20250313 180900 548358950 2750 2750 2750 2750 0
226 20250313 180800 548358950 2750 2750 2750 2750 0
227 20250313 180700 548358950 2750 2750 2750 2750 0
228 20250313 180600 548358950 2750 2750 2750 2750 0
229 20250313 180500 548358950 2750 2750 2750 2750 0
230 20250313 180400 548358950 2750 2750 2750 2750 0
231 20250313 180300 548358950 2750 2750 2750 2750 0
232 20250313 180200 548358950 2750 2750 2750 2750 0
233 20250313 180100 548358950 2750 2750 2750 2750 0
234 20250313 180000 548358950 2750 2750 2750 2750 0
235 20250313 175900 548358950 2750 2750 2750 2750 0
236 20250313 175800 548358950 2750 2750 2750 2750 0
237 20250313 175700 548358950 2750 2750 2750 2750 0
238 20250313 175600 548358950 2750 2750 2750 2750 0
239 20250313 175500 548358950 2750 2750 2750 2750 0
240 20250313 175400 548358950 2750 2750 2750 2750 0
241 20250313 175300 548358950 2750 2750 2750 2750 0
242 20250313 175200 548358950 2750 2750 2750 2750 4529
243 20250313 175100 548358950 2750 2750 2750 2750 0
244 20250313 175000 548358950 2750 2750 2750 2750 0
245 20250313 174900 548358950 2750 2750 2750 2750 0
246 20250313 174800 548358950 2750 2750 2750 2750 0
247 20250313 174700 548358950 2750 2750 2750 2750 0
248 20250313 174600 548358950 2750 2750 2750 2750 0
249 20250313 174500 548358950 2750 2750 2750 2750 0
250 20250313 174400 548358950 2750 2750 2750 2750 0
251 20250313 174300 548358950 2750 2750 2750 2750 0
252 20250313 174200 548358950 2750 2750 2750 2750 0
253 20250313 174100 548358950 2750 2750 2750 2750 0
254 20250313 174000 548358950 2750 2750 2750 2750 0
255 20250313 173900 548358950 2750 2750 2750 2750 0
256 20250313 173800 548358950 2750 2750 2750 2750 0
257 20250313 173700 548358950 2750 2750 2750 2750 0
258 20250313 173600 548358950 2750 2750 2750 2750 0
259 20250313 173500 548358950 2750 2750 2750 2750 0
260 20250313 173400 548358950 2750 2750 2750 2750 0
261 20250313 173300 548358950 2750 2750 2750 2750 0
262 20250313 173200 548358950 2750 2750 2750 2750 0
263 20250313 173100 548358950 2750 2750 2750 2750 0
264 20250313 173000 548358950 2750 2750 2750 2750 0
265 20250313 172900 548358950 2750 2750 2750 2750 0
266 20250313 172800 548358950 2750 2750 2750 2750 0
267 20250313 172700 548358950 2750 2750 2750 2750 0
268 20250313 172600 548358950 2750 2750 2750 2750 0
269 20250313 172500 548358950 2750 2750 2750 2750 0
270 20250313 172400 548358950 2750 2750 2750 2750 0
271 20250313 172300 548358950 2750 2750 2750 2750 0
272 20250313 172200 548358950 2750 2750 2750 2750 4529
273 20250313 172100 548358950 2750 2750 2750 2750 0
274 20250313 172000 548358950 2750 2750 2750 2750 0
275 20250313 171900 548358950 2750 2750 2750 2750 0
276 20250313 171800 548358950 2750 2750 2750 2750 0
277 20250313 171700 548358950 2750 2750 2750 2750 0
278 20250313 171600 548358950 2750 2750 2750 2750 0
279 20250313 171500 548358950 2750 2750 2750 2750 0
280 20250313 171400 548358950 2750 2750 2750 2750 0
281 20250313 171300 548358950 2750 2750 2750 2750 0
282 20250313 171200 548358950 2750 2750 2750 2750 0
283 20250313 171100 548358950 2750 2750 2750 2750 0
284 20250313 171000 548358950 2750 2750 2750 2750 0
285 20250313 170900 548358950 2750 2750 2750 2750 0
286 20250313 170800 548358950 2750 2750 2750 2750 0
287 20250313 170700 548358950 2750 2750 2750 2750 0
288 20250313 170600 548358950 2750 2750 2750 2750 0
289 20250313 170500 548358950 2750 2750 2750 2750 0
290 20250313 170400 548358950 2750 2750 2750 2750 0
291 20250313 170300 548358950 2750 2750 2750 2750 0
292 20250313 170200 548358950 2750 2750 2750 2750 0
293 20250313 170100 548358950 2750 2750 2750 2750 0
294 20250313 170000 548358950 2750 2750 2750 2750 0
295 20250313 165900 548358950 2750 2750 2750 2750 0
296 20250313 165800 548358950 2750 2750 2750 2750 0
297 20250313 165700 548358950 2750 2750 2750 2750 0
298 20250313 165600 548358950 2750 2750 2750 2750 0
299 20250313 165500 548358950 2750 2750 2750 2750 0
300 20250313 165400 548358950 2750 2750 2750 2750 0
301 20250313 165300 548358950 2750 2750 2750 2750 0
302 20250313 165200 548358950 2750 2750 2750 2750 4529
303 20250313 165100 548358950 2750 2750 2750 2750 0
304 20250313 165000 548358950 2750 2750 2750 2750 0
305 20250313 164900 548358950 2750 2750 2750 2750 0
306 20250313 164800 548358950 2750 2750 2750 2750 0
307 20250313 164700 548358950 2750 2750 2750 2750 0
308 20250313 164600 548358950 2750 2750 2750 2750 0
309 20250313 164500 548358950 2750 2750 2750 2750 0
310 20250313 164400 548358950 2750 2750 2750 2750 0
311 20250313 164300 548358950 2750 2750 2750 2750 0
312 20250313 164200 548358950 2750 2750 2750 2750 0
313 20250313 164100 548358950 2750 2750 2750 2750 0
314 20250313 164000 548358950 2750 2750 2750 2750 0
315 20250313 163900 548358950 2750 2750 2750 2750 0
316 20250313 163800 548358950 2750 2750 2750 2750 0
317 20250313 163700 548358950 2750 2750 2750 2750 0
318 20250313 163600 548358950 2750 2750 2750 2750 0
319 20250313 163500 548358950 2750 2750 2750 2750 0
320 20250313 163400 548358950 2750 2750 2750 2750 0
321 20250313 163300 548358950 2750 2750 2750 2750 0
322 20250313 163200 548358950 2750 2750 2750 2750 0
323 20250313 163100 548358950 2750 2750 2750 2750 0
324 20250313 163000 548358950 2750 2750 2750 2750 0
325 20250313 162900 548358950 2750 2750 2750 2750 0
326 20250313 162800 548358950 2750 2750 2750 2750 0
327 20250313 162700 548358950 2750 2750 2750 2750 0
328 20250313 162600 548358950 2750 2750 2750 2750 0
329 20250313 162500 548358950 2750 2750 2750 2750 0
330 20250313 162400 548358950 2750 2750 2750 2750 0
331 20250313 162300 548358950 2750 2750 2750 2750 0
332 20250313 162200 548358950 2750 2750 2750 2750 4529
333 20250313 162100 548358950 2750 2750 2750 2750 0
334 20250313 162000 548358950 2750 2750 2750 2750 0
335 20250313 161900 548358950 2750 2750 2750 2750 0
336 20250313 161800 548358950 2750 2750 2750 2750 0
337 20250313 161700 548358950 2750 2750 2750 2750 0
338 20250313 161600 548358950 2750 2750 2750 2750 0
339 20250313 161500 548358950 2750 2750 2750 2750 0
340 20250313 161400 548358950 2750 2750 2750 2750 0
341 20250313 161300 548358950 2750 2750 2750 2750 0
342 20250313 161200 548358950 2750 2750 2750 2750 0
343 20250313 161100 548358950 2750 2750 2750 2750 0
344 20250313 161000 548358950 2750 2750 2750 2750 0
345 20250313 160900 548358950 2750 2750 2750 2750 0
346 20250313 160800 548358950 2750 2750 2750 2750 0
347 20250313 160700 548358950 2750 2750 2750 2750 0
348 20250313 160600 548358950 2750 2750 2750 2750 0
349 20250313 160500 548358950 2750 2750 2750 2750 0
350 20250313 160400 548358950 2750 2750 2750 2750 0
351 20250313 160300 548358950 2750 2750 2750 2750 0
352 20250313 160200 548358950 2750 2750 2750 2750 0
353 20250313 160100 548358950 2750 2750 2750 2750 0
354 20250313 160000 548358950 2750 2750 2750 2750 0
355 20250313 155900 548358950 2750 2750 2750 2750 0
356 20250313 155800 548358950 2750 2750 2750 2750 0
357 20250313 155700 548358950 2750 2750 2750 2750 0
358 20250313 155600 548358950 2750 2750 2750 2750 0
359 20250313 155500 548358950 2750 2750 2750 2750 0
360 20250313 155400 548358950 2750 2750 2750 2750 0
361 20250313 155300 548358950 2750 2750 2750 2750 0
362 20250313 155200 548358950 2750 2750 2750 2750 4529
363 20250313 155100 548358950 2750 2750 2750 2750 0
364 20250313 155000 548358950 2750 2750 2750 2750 0
365 20250313 154900 548358950 2750 2750 2750 2750 0
366 20250313 154800 548358950 2750 2750 2750 2750 0
367 20250313 154700 548358950 2750 2750 2750 2750 0
368 20250313 154600 548358950 2750 2750 2750 2750 0
369 20250313 154500 548358950 2750 2750 2750 2750 0
370 20250313 154400 548358950 2750 2750 2750 2750 0
371 20250313 154300 548358950 2750 2750 2750 2750 0
372 20250313 154200 548358950 2750 2750 2750 2750 0
373 20250313 154100 548358950 2750 2750 2750 2750 0
374 20250313 154000 548358950 2750 2750 2750 2750 0
375 20250313 153900 548358950 2750 2750 2750 2750 0
376 20250313 153800 548358950 2750 2750 2750 2750 0
377 20250313 153700 548358950 2750 2750 2750 2750 0
378 20250313 153600 548358950 2750 2750 2750 2750 0
379 20250313 153500 548358950 2750 2750 2750 2750 0
380 20250313 153400 548358950 2750 2750 2750 2750 0
381 20250313 153300 548358950 2750 2750 2750 2750 0
382 20250313 153200 548358950 2750 2750 2750 2750 0
383 20250313 153100 548358950 2750 2750 2750 2750 0
384 20250313 153000 548358950 2750 2750 2750 2750 4529
385 20250313 152900 535904200 2760 2760 2760 2760 0
386 20250313 152800 535904200 2760 2760 2760 2760 0
387 20250313 152700 535904200 2760 2760 2760 2760 0
388 20250313 152600 535904200 2760 2760 2760 2760 0
389 20250313 152500 535904200 2760 2760 2760 2760 0
390 20250313 152400 535904200 2760 2760 2760 2760 0
391 20250313 152300 535904200 2760 2760 2760 2760 0
392 20250313 152200 535904200 2760 2760 2760 2760 0
393 20250313 152100 535904200 2760 2760 2760 2760 0
394 20250313 152000 535904200 2760 2760 2760 2760 0
395 20250313 151900 535904200 2760 2755 2760 2750 952
396 20250313 151800 533282525 2750 2755 2755 2750 113
397 20250313 151700 532971765 2755 2755 2755 2750 97
398 20250313 151600 532704680 2750 2750 2755 2750 214
399 20250313 151500 532116115 2755 2755 2755 2750 742
400 20250313 151400 530072755 2755 2755 2755 2755 15
401 20250313 151300 530031430 2755 2750 2755 2750 1088
402 20250313 151200 527038920 2745 2745 2745 2745 81
403 20250313 151100 526816575 2745 2745 2745 2745 298
404 20250313 151000 525998565 2750 2747 2750 2745 110
405 20250313 150900 525696458 2747 2750 2750 2745 97
406 20250313 150800 525429740 2750 2745 2750 2740 30
407 20250313 150700 525347320 2750 2750 2750 2750 0
408 20250313 150600 525347320 2750 2750 2750 2750 510
409 20250313 150500 523944820 2755 2755 2755 2755 0
410 20250313 150400 523944820 2755 2755 2755 2755 0
411 20250313 150300 523944820 2755 2750 2755 2740 591
412 20250313 150200 522325000 2750 2750 2750 2750 500
413 20250313 150100 520950000 2750 2755 2755 2735 388
414 20250313 150000 519882125 2755 2740 2755 2740 116
415 20250313 145900 519563920 2755 2750 2755 2750 11
416 20250313 145800 519533620 2740 2750 2750 2740 734
417 20250313 145700 517519435 2755 2755 2755 2755 0
418 20250313 145600 517519435 2755 2755 2755 2755 0
419 20250313 145500 517519435 2755 2755 2755 2750 22
420 20250313 145400 517458920 2760 2760 2760 2760 0
421 20250313 145300 517458920 2760 2760 2760 2760 0
422 20250313 145200 517458920 2760 2740 2760 2740 794
423 20250313 145100 515272780 2745 2735 2745 2735 134
424 20250313 145000 514906240 2745 2745 2745 2745 300
425 20250313 144900 514082740 2745 2735 2745 2735 893
426 20250313 144800 511640375 2740 2740 2740 2740 200
427 20250313 144700 511092375 2745 2745 2745 2745 454
428 20250313 144600 509846145 2735 2735 2735 2735 729
429 20250313 144500 507852330 2740 2740 2740 2740 370
430 20250313 144400 506838530 2745 2745 2745 2745 5
431 20250313 144300 506824805 2740 2740 2740 2740 0
432 20250313 144200 506824805 2740 2740 2740 2740 2
433 20250313 144100 506819325 2740 2740 2740 2740 0
434 20250313 144000 506819325 2740 2740 2740 2740 603
435 20250313 143900 505167105 2745 2745 2745 2745 2
436 20250313 143800 505161615 2745 2745 2745 2745 0
437 20250313 143700 505161615 2745 2745 2745 2745 3
438 20250313 143600 505153380 2740 2740 2740 2740 0
439 20250313 143500 505153380 2740 2740 2740 2740 22
440 20250313 143400 505093100 2745 2745 2745 2745 0
441 20250313 143300 505093100 2745 2745 2745 2745 0
442 20250313 143200 505093100 2745 2745 2745 2745 0
443 20250313 143100 505093100 2745 2745 2745 2745 55
444 20250313 143000 504942125 2740 2745 2745 2740 106
445 20250313 142900 504651195 2745 2745 2745 2745 364
446 20250313 142800 503652015 2745 2740 2745 2740 1606
447 20250313 142700 499245545 2740 2740 2740 2740 0
448 20250313 142600 499245545 2740 2730 2740 2730 111
449 20250313 142500 498941515 2730 2730 2730 2730 0
450 20250313 142400 498941515 2730 2730 2730 2730 14
451 20250313 142300 498903295 2745 2740 2745 2740 121
452 20250313 142200 498571500 2730 2730 2730 2730 0
453 20250313 142100 498571500 2730 2730 2730 2730 992
454 20250313 142000 495863340 2735 2735 2735 2735 23
455 20250313 141900 495800435 2730 2735 2735 2730 345
456 20250313 141800 494857860 2730 2735 2735 2730 469
457 20250313 141700 493577385 2735 2735 2735 2735 199
458 20250313 141600 493033120 2740 2740 2740 2740 4
459 20250313 141500 493022160 2735 2735 2735 2735 997
460 20250313 141400 490295365 2745 2745 2745 2745 0
461 20250313 141300 490295365 2745 2745 2745 2745 0
462 20250313 141200 490295365 2745 2735 2745 2735 7
463 20250313 141100 490276160 2735 2740 2745 2735 66
464 20250313 141000 490095350 2740 2740 2740 2740 0
465 20250313 140900 490095350 2740 2740 2740 2740 16
466 20250313 140800 490051510 2750 2750 2750 2750 0
467 20250313 140700 490051510 2750 2745 2750 2745 20
468 20250313 140600 489996520 2750 2750 2750 2750 0
469 20250313 140500 489996520 2750 2750 2750 2750 3
470 20250313 140400 489988270 2735 2750 2750 2735 362
471 20250313 140300 488998141 2740 2740 2740 2740 364
472 20250313 140200 488000781 2750 2750 2750 2750 14
473 20250313 140100 487962281 2750 2740 2750 2735 692
474 20250313 140000 486068421 2750 2750 2750 2750 0
475 20250313 135900 486068421 2750 2750 2750 2750 0
476 20250313 135800 486068421 2750 2750 2750 2750 0
477 20250313 135700 486068421 2750 2750 2750 2750 18
478 20250313 135600 486018921 2735 2750 2755 2735 601
479 20250313 135500 484374751 2735 2745 2745 2735 316
480 20250313 135400 483508926 2755 2755 2755 2755 0
481 20250313 135300 483508926 2755 2750 2755 2750 10
482 20250313 135200 483481421 2740 2750 2750 2740 183
483 20250313 135100 482979781 2750 2750 2750 2750 0
484 20250313 135000 482979781 2750 2750 2750 2750 23
485 20250313 134900 482916531 2750 2750 2750 2750 0
486 20250313 134800 482916531 2750 2750 2750 2750 0
487 20250313 134700 482916531 2750 2750 2750 2750 60
488 20250313 134600 482751531 2755 2755 2755 2750 51
489 20250313 134500 482611271 2750 2750 2750 2750 28
490 20250313 134400 482534271 2750 2750 2750 2750 36
491 20250313 134300 482435271 2745 2745 2745 2745 0
492 20250313 134200 482435271 2745 2745 2745 2745 0
493 20250313 134100 482435271 2745 2745 2745 2745 334
494 20250313 134000 481518441 2750 2740 2750 2740 46
495 20250313 133900 481392221 2740 2740 2740 2740 58
496 20250313 133800 481233301 2750 2750 2750 2750 0
497 20250313 133700 481233301 2750 2750 2750 2750 4
498 20250313 133600 481222301 2740 2740 2740 2740 954
499 20250313 133500 478608341 2745 2745 2745 2745 1015
500 20250313 133400 475822166 2745 2750 2750 2745 1500
501 20250313 133300 471698661 2755 2755 2755 2755 0
502 20250313 133200 471698661 2755 2755 2755 2755 0
503 20250313 133100 471698661 2755 2755 2755 2755 0
504 20250313 133000 471698661 2755 2755 2755 2755 0
505 20250313 132900 471698661 2755 2755 2755 2755 0
506 20250313 132800 471698661 2755 2755 2755 2755 1
507 20250313 132700 471695906 2755 2755 2755 2755 0
508 20250313 132600 471695906 2755 2755 2755 2755 0
509 20250313 132500 471695906 2755 2755 2755 2755 0
510 20250313 132400 471695906 2755 2755 2755 2755 0
511 20250313 132300 471695906 2755 2755 2755 2755 0
512 20250313 132200 471695906 2755 2755 2755 2755 32
513 20250313 132100 471607746 2760 2755 2760 2755 77
514 20250313 132000 471395581 2750 2750 2750 2750 0
515 20250313 131900 471395581 2750 2750 2750 2750 25
516 20250313 131800 471326831 2755 2755 2755 2755 0
517 20250313 131700 471326831 2755 2755 2755 2755 0
518 20250313 131600 471326831 2755 2755 2755 2755 125
519 20250313 131500 470982456 2755 2755 2755 2755 6
520 20250313 131400 470965926 2750 2747 2750 2747 1688
521 20250313 131300 466325618 2745 2747 2747 2745 448
522 20250313 131200 465095204 2747 2745 2747 2745 21
523 20250313 131100 465037541 2750 2745 2750 2745 1111
524 20250313 131000 461987741 2750 2750 2750 2750 262
525 20250313 130900 461267241 2750 2755 2755 2750 1134
526 20250313 130800 458148696 2750 2755 2755 2750 924
527 20250313 130700 455605181 2755 2755 2755 2755 0
528 20250313 130600 455605181 2755 2755 2755 2755 10
529 20250313 130500 455577631 2755 2755 2755 2755 4
530 20250313 130400 455566611 2755 2760 2760 2755 114
531 20250313 130300 455252501 2755 2755 2755 2755 1
532 20250313 130200 455249746 2755 2755 2755 2755 0
533 20250313 130100 455249746 2755 2755 2755 2750 2326
534 20250313 130000 448852876 2760 2755 2760 2755 213
535 20250313 125900 448266051 2760 2760 2760 2760 4
536 20250313 125800 448255011 2755 2760 2760 2755 1029
537 20250313 125700 445419131 2760 2760 2760 2760 0
538 20250313 125600 445419131 2760 2760 2760 2760 227
539 20250313 125500 444792611 2760 2755 2760 2755 34
540 20250313 125400 444698926 2755 2755 2755 2755 0
541 20250313 125300 444698926 2755 2760 2760 2755 111
542 20250313 125200 444392621 2755 2755 2755 2755 31
543 20250313 125100 444307216 2760 2760 2760 2760 0
544 20250313 125000 444307216 2760 2760 2760 2760 49
545 20250313 124900 444171976 2770 2770 2770 2770 0
546 20250313 124800 444171976 2770 2760 2770 2760 13
547 20250313 124700 444136076 2770 2770 2770 2770 0
548 20250313 124600 444136076 2770 2770 2770 2770 19
549 20250313 124500 444083446 2770 2770 2770 2770 0
550 20250313 124400 444083446 2770 2770 2770 2770 0
551 20250313 124300 444083446 2770 2760 2770 2760 121
552 20250313 124200 443749476 2770 2770 2770 2770 0
553 20250313 124100 443749476 2770 2770 2770 2770 0
554 20250313 124000 443749476 2770 2770 2770 2770 5
555 20250313 123900 443735626 2770 2770 2770 2770 0
556 20250313 123800 443735626 2770 2760 2770 2760 162
557 20250313 123700 443288406 2765 2765 2765 2765 1
558 20250313 123600 443285641 2765 2765 2765 2765 4
559 20250313 123500 443274581 2760 2765 2765 2760 851
560 20250313 123400 440921976 2765 2765 2765 2765 17
561 20250313 123300 440874971 2765 2765 2765 2765 0
562 20250313 123200 440874971 2765 2765 2765 2765 0
563 20250313 123100 440874971 2765 2765 2765 2765 0
564 20250313 123000 440874971 2765 2765 2765 2765 0
565 20250313 122900 440874971 2765 2765 2765 2765 0
566 20250313 122800 440874971 2765 2765 2765 2765 35
567 20250313 122700 440778196 2770 2770 2770 2770 0
568 20250313 122600 440778196 2770 2770 2770 2770 0
569 20250313 122500 440778196 2770 2765 2770 2765 268
570 20250313 122400 440036226 2760 2760 2760 2760 0
571 20250313 122300 440036226 2760 2760 2760 2760 55
572 20250313 122200 439884426 2755 2755 2755 2755 0
573 20250313 122100 439884426 2755 2755 2755 2755 0
574 20250313 122000 439884426 2755 2755 2755 2755 0
575 20250313 121900 439884426 2755 2755 2755 2755 1
576 20250313 121800 439881671 2755 2755 2755 2755 0
577 20250313 121700 439881671 2755 2755 2755 2755 0
578 20250313 121600 439881671 2755 2760 2760 2755 345
579 20250313 121500 438931141 2765 2765 2765 2765 0
580 20250313 121400 438931141 2765 2765 2765 2765 0
581 20250313 121300 438931141 2765 2760 2765 2755 726
582 20250313 121200 436930921 2755 2755 2755 2755 0
583 20250313 121100 436930921 2755 2755 2755 2755 0
584 20250313 121000 436930921 2755 2755 2755 2755 1
585 20250313 120900 436928166 2755 2760 2760 2755 737
586 20250313 120800 434894406 2760 2760 2760 2760 0
587 20250313 120700 434894406 2760 2760 2760 2760 20
588 20250313 120600 434839206 2760 2760 2765 2760 25
589 20250313 120500 434770201 2765 2765 2765 2760 891
590 20250313 120400 432311026 2760 2760 2760 2760 361
591 20250313 120300 431314666 2765 2770 2770 2765 3534
592 20250313 120200 421540426 2770 2770 2770 2770 0
593 20250313 120100 421540426 2770 2770 2770 2770 0
594 20250313 120000 421540426 2770 2770 2770 2770 10
595 20250313 115900 421512726 2775 2775 2775 2775 10
596 20250313 115800 421484976 2775 2770 2775 2770 55
597 20250313 115700 421332621 2770 2770 2770 2770 20
598 20250313 115600 421277221 2775 2770 2775 2770 48
599 20250313 115500 421144251 2775 2775 2775 2775 0
600 20250313 115400 421144251 2775 2775 2775 2775 0
601 20250313 115300 421144251 2775 2770 2775 2770 37
602 20250313 115200 421041756 2770 2770 2770 2770 40
603 20250313 115100 420930956 2770 2770 2770 2770 0
604 20250313 115000 420930956 2770 2770 2770 2770 40
605 20250313 114900 420820156 2770 2770 2770 2770 0
606 20250313 114800 420820156 2770 2770 2770 2765 273
607 20250313 114700 420065211 2775 2770 2775 2770 25
608 20250313 114600 419995936 2780 2780 2780 2780 0
609 20250313 114500 419995936 2780 2770 2780 2770 26
610 20250313 114400 419923856 2775 2775 2775 2775 0
611 20250313 114300 419923856 2775 2775 2775 2775 84
612 20250313 114200 419690756 2775 2775 2775 2775 0
613 20250313 114100 419690756 2775 2775 2775 2775 5
614 20250313 114000 419676881 2765 2765 2765 2765 350
615 20250313 113900 418709131 2765 2765 2765 2765 382
616 20250313 113800 417652901 2775 2770 2775 2770 48
617 20250313 113700 417519936 2770 2770 2770 2770 1
618 20250313 113600 417517166 2770 2770 2770 2770 3
619 20250313 113500 417508856 2765 2765 2765 2765 3
620 20250313 113400 417500561 2770 2770 2770 2770 5
621 20250313 113300 417486711 2760 2765 2765 2760 1124
622 20250313 113200 414383456 2770 2770 2770 2770 0
623 20250313 113100 414383456 2770 2770 2770 2770 7
624 20250313 113000 414364066 2760 2770 2770 2760 2006
625 20250313 112900 408825446 2770 2770 2770 2770 0
626 20250313 112800 408825446 2770 2770 2770 2770 0
627 20250313 112700 408825446 2770 2770 2770 2770 143
628 20250313 112600 408429336 2775 2770 2775 2770 113
629 20250313 112500 408115826 2770 2770 2770 2770 407
630 20250313 112400 406988436 2770 2770 2770 2770 0
631 20250313 112300 406988436 2770 2770 2770 2770 0
632 20250313 112200 406988436 2770 2770 2770 2770 10
633 20250313 112100 406960736 2770 2770 2770 2770 0
634 20250313 112000 406960736 2770 2770 2770 2770 0
635 20250313 111900 406960736 2770 2760 2770 2760 676
636 20250313 111800 405094936 2760 2760 2760 2755 592
637 20250313 111700 403461556 2770 2770 2770 2770 0
638 20250313 111600 403461556 2770 2765 2770 2765 13
639 20250313 111500 403425591 2765 2760 2765 2760 139
640 20250313 111400 403041946 2760 2765 2765 2755 2584
641 20250313 111300 395906016 2770 2770 2770 2770 0
642 20250313 111200 395906016 2770 2765 2770 2765 191
643 20250313 111100 395377891 2770 2780 2780 2770 6735
644 20250313 111000 376677896 2785 2785 2785 2785 8
645 20250313 110900 376655616 2785 2785 2785 2785 0
646 20250313 110800 376655616 2785 2785 2785 2780 28
647 20250313 110700 376577671 2780 2780 2780 2780 191
648 20250313 110600 376046691 2785 2785 2785 2785 0
649 20250313 110500 376046691 2785 2785 2785 2785 0
650 20250313 110400 376046691 2785 2785 2785 2785 52
651 20250313 110300 375901871 2785 2785 2785 2785 11
652 20250313 110200 375871236 2790 2790 2790 2780 243
653 20250313 110100 375194306 2790 2790 2795 2785 74
654 20250313 110000 374987581 2795 2795 2795 2795 0
655 20250313 105900 374987581 2795 2790 2795 2785 57
656 20250313 105800 374828551 2785 2785 2795 2785 248
657 20250313 105700 374137141 2785 2790 2790 2785 140
658 20250313 105600 373747051 2785 2785 2785 2785 60
659 20250313 105500 373579951 2785 2785 2785 2785 1249
660 20250313 105400 370101486 2785 2785 2785 2785 0
661 20250313 105300 370101486 2785 2780 2785 2780 188
662 20250313 105200 369578286 2785 2785 2785 2785 0
663 20250313 105100 369578286 2785 2785 2785 2785 0
664 20250313 105000 369578286 2785 2785 2785 2785 10
665 20250313 104900 369550436 2785 2780 2785 2780 17
666 20250313 104800 369503141 2785 2785 2785 2785 0
667 20250313 104700 369503141 2785 2780 2785 2780 46
668 20250313 104600 369375221 2780 2780 2780 2780 3
669 20250313 104500 369366881 2785 2785 2785 2785 0
670 20250313 104400 369366881 2785 2785 2785 2785 0
671 20250313 104300 369366881 2785 2785 2785 2785 0
672 20250313 104200 369366881 2785 2780 2785 2780 45
673 20250313 104100 369241761 2795 2785 2795 2785 57
674 20250313 104000 369082606 2780 2795 2795 2780 3006
675 20250313 103900 360725846 2795 2795 2795 2795 63
676 20250313 103800 360549761 2795 2790 2795 2790 10
677 20250313 103700 360521851 2795 2795 2795 2795 0
678 20250313 103600 360521851 2795 2790 2795 2780 313
679 20250313 103500 359651501 2785 2785 2785 2785 1
680 20250313 103400 359648716 2790 2790 2790 2790 1
681 20250313 103300 359645926 2795 2790 2795 2790 12
682 20250313 103200 359612431 2790 2790 2795 2790 32
683 20250313 103100 359523146 2790 2795 2795 2790 115
684 20250313 103000 359202021 2790 2790 2790 2790 45
685 20250313 102900 359076471 2790 2790 2790 2790 222
686 20250313 102800 358457091 2790 2790 2790 2790 6
687 20250313 102700 358440351 2780 2780 2790 2780 36
688 20250313 102600 358340211 2780 2790 2790 2780 68
689 20250313 102500 358150641 2790 2790 2790 2790 10
690 20250313 102400 358122741 2790 2790 2790 2790 20
691 20250313 102300 358066941 2790 2785 2790 2785 653
692 20250313 102200 356248321 2785 2775 2785 2775 10
693 20250313 102100 356220521 2780 2780 2780 2780 55
694 20250313 102000 356067621 2785 2785 2785 2785 0
695 20250313 101900 356067621 2785 2785 2785 2785 0
696 20250313 101800 356067621 2785 2785 2785 2785 6
697 20250313 101700 356050911 2775 2775 2785 2775 99
698 20250313 101600 355775916 2785 2785 2785 2780 600
699 20250313 101500 354107466 2785 2785 2785 2785 0
700 20250313 101400 354107466 2785 2785 2785 2785 6
701 20250313 101300 354090756 2785 2785 2785 2785 0
702 20250313 101200 354090756 2785 2785 2785 2785 0
703 20250313 101100 354090756 2785 2785 2785 2785 0
704 20250313 101000 354090756 2785 2780 2785 2780 10
705 20250313 100900 354062936 2780 2780 2780 2780 3
706 20250313 100800 354054596 2780 2780 2780 2780 10
707 20250313 100700 354026796 2785 2780 2785 2780 1093
708 20250313 100600 350988196 2780 2780 2780 2780 5
709 20250313 100500 350974296 2775 2775 2775 2775 0
710 20250313 100400 350974296 2775 2775 2780 2770 245
711 20250313 100300 350294571 2780 2780 2780 2780 0
712 20250313 100200 350294571 2780 2765 2780 2765 6
713 20250313 100100 350277966 2765 2770 2770 2765 12
714 20250313 100000 350244736 2780 2765 2780 2765 851
715 20250313 095900 347891706 2780 2770 2780 2765 324
716 20250313 095800 346994261 2780 2775 2780 2770 189
717 20250313 095700 346469761 2775 2780 2780 2775 40
718 20250313 095600 346358651 2775 2775 2775 2775 0
719 20250313 095500 346358651 2775 2765 2775 2760 1622
720 20250313 095400 341866976 2765 2765 2765 2765 0
721 20250313 095300 341866976 2765 2770 2775 2765 1576
722 20250313 095200 337505336 2770 2775 2780 2770 2243
723 20250313 095100 331284821 2780 2790 2790 2780 268
724 20250313 095000 330539741 2780 2785 2790 2780 2604
725 20250313 094900 323293156 2790 2795 2800 2790 1816
726 20250313 094800 318225176 2800 2795 2800 2795 509
727 20250313 094700 316802476 2800 2795 2800 2790 144
728 20250313 094600 316400336 2795 2805 2805 2795 1296
729 20250313 094500 312776736 2805 2805 2805 2800 579
730 20250313 094400 311155441 2800 2800 2805 2800 290
731 20250313 094300 310343146 2805 2800 2805 2800 164
732 20250313 094200 309883406 2800 2795 2800 2795 1021
733 20250313 094100 307024611 2800 2800 2800 2800 56
734 20250313 094000 306867811 2800 2800 2800 2800 0
735 20250313 093900 306867811 2800 2800 2800 2800 301
736 20250313 093800 306025011 2800 2785 2800 2785 2514
737 20250313 093700 299004386 2785 2790 2790 2785 38
738 20250313 093600 298898496 2785 2780 2785 2770 1224
739 20250313 093500 295497331 2775 2780 2780 2775 1561
740 20250313 093400 291161456 2780 2785 2785 2780 415
741 20250313 093300 290007256 2780 2785 2785 2780 1686
742 20250313 093200 285318801 2790 2785 2790 2785 455
743 20250313 093100 284051576 2790 2790 2790 2790 348
744 20250313 093000 283080656 2795 2795 2795 2795 10
745 20250313 092900 283052706 2795 2790 2795 2785 705
746 20250313 092800 281087731 2790 2790 2790 2790 354
747 20250313 092700 280100071 2795 2795 2800 2795 526
748 20250313 092600 278629886 2795 2785 2795 2785 772
749 20250313 092500 276472816 2790 2785 2790 2785 100
750 20250313 092400 276194246 2780 2780 2780 2780 831
751 20250313 092300 273884066 2780 2770 2780 2770 2105
752 20250313 092200 268037866 2770 2785 2785 2770 3864
753 20250313 092100 257304276 2795 2790 2795 2790 16
754 20250313 092000 257259621 2790 2795 2795 2790 39
755 20250313 091900 257150621 2795 2795 2795 2795 1
756 20250313 091800 257147826 2800 2800 2800 2800 0
757 20250313 091700 257147826 2800 2785 2800 2785 1070
758 20250313 091600 254167356 2795 2795 2795 2790 859
759 20250313 091500 251766551 2795 2780 2795 2775 1332
760 20250313 091400 248059491 2780 2780 2780 2775 2515
761 20250313 091300 241073821 2785 2795 2795 2785 1035
762 20250313 091200 238185801 2800 2805 2805 2800 1061
763 20250313 091100 235214996 2810 2815 2815 2800 5528
764 20250313 091000 219728447 2815 2815 2820 2815 686
765 20250313 090900 217797082 2815 2800 2815 2800 2267
766 20250313 090800 211434032 2800 2800 2800 2800 205
767 20250313 090700 210860032 2805 2795 2810 2790 4759
768 20250313 090600 197533562 2795 2810 2810 2795 3504
769 20250313 090500 187712462 2810 2800 2815 2800 4611
770 20250313 090400 174775427 2790 2790 2795 2785 8670
771 20250313 090300 150594282 2790 2805 2825 2790 15770
772 20250313 090200 106248760 2805 2790 2835 2785 17498
773 20250313 090100 57088580 2790 2730 2790 2730 11218
774 20250313 090000 26039690 2750 2720 2755 2720 9561