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

663
086040/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200100,13147095,3055,3055,3055,3055,165
20250314,200000,13147095,3055,3055,3055,3055,0
20250314,195900,13147095,3055,3055,3055,3055,0
20250314,195800,13147095,3055,3055,3055,3055,0
20250314,195700,13147095,3055,3055,3055,3055,0
20250314,195600,13147095,3055,3055,3055,3055,0
20250314,195500,13147095,3055,3055,3055,3055,0
20250314,195400,13147095,3055,3055,3055,3055,0
20250314,195300,13147095,3055,3055,3055,3055,0
20250314,195200,13147095,3055,3055,3055,3055,0
20250314,195100,13147095,3055,3055,3055,3055,0
20250314,195000,13147095,3055,3055,3055,3055,0
20250314,194900,13147095,3055,3055,3055,3055,0
20250314,194800,13147095,3055,3055,3055,3055,0
20250314,194700,13147095,3055,3055,3055,3055,0
20250314,194600,13147095,3055,3055,3055,3055,0
20250314,194500,13147095,3055,3055,3055,3055,0
20250314,194400,13147095,3055,3055,3055,3055,0
20250314,194300,13147095,3055,3055,3055,3055,0
20250314,194200,13147095,3055,3055,3055,3055,0
20250314,194100,13147095,3055,3055,3055,3055,0
20250314,194000,13147095,3055,3055,3055,3055,0
20250314,193900,13147095,3055,3055,3055,3055,0
20250314,193800,13147095,3055,3055,3055,3055,0
20250314,193700,13147095,3055,3055,3055,3055,0
20250314,193600,13147095,3055,3055,3055,3055,0
20250314,193500,13147095,3055,3055,3055,3055,0
20250314,193400,13147095,3055,3055,3055,3055,0
20250314,193300,13147095,3055,3055,3055,3055,0
20250314,193200,13147095,3055,3055,3055,3055,0
20250314,193100,13147095,3055,3055,3055,3055,165
20250314,193000,13147095,3055,3055,3055,3055,0
20250314,192900,13147095,3055,3055,3055,3055,0
20250314,192800,13147095,3055,3055,3055,3055,0
20250314,192700,13147095,3055,3055,3055,3055,0
20250314,192600,13147095,3055,3055,3055,3055,0
20250314,192500,13147095,3055,3055,3055,3055,0
20250314,192400,13147095,3055,3055,3055,3055,0
20250314,192300,13147095,3055,3055,3055,3055,0
20250314,192200,13147095,3055,3055,3055,3055,0
20250314,192100,13147095,3055,3055,3055,3055,0
20250314,192000,13147095,3055,3055,3055,3055,0
20250314,191900,13147095,3055,3055,3055,3055,0
20250314,191800,13147095,3055,3055,3055,3055,0
20250314,191700,13147095,3055,3055,3055,3055,0
20250314,191600,13147095,3055,3055,3055,3055,0
20250314,191500,13147095,3055,3055,3055,3055,0
20250314,191400,13147095,3055,3055,3055,3055,0
20250314,191300,13147095,3055,3055,3055,3055,0
20250314,191200,13147095,3055,3055,3055,3055,0
20250314,191100,13147095,3055,3055,3055,3055,0
20250314,191000,13147095,3055,3055,3055,3055,0
20250314,190900,13147095,3055,3055,3055,3055,0
20250314,190800,13147095,3055,3055,3055,3055,0
20250314,190700,13147095,3055,3055,3055,3055,0
20250314,190600,13147095,3055,3055,3055,3055,0
20250314,190500,13147095,3055,3055,3055,3055,0
20250314,190400,13147095,3055,3055,3055,3055,0
20250314,190300,13147095,3055,3055,3055,3055,0
20250314,190200,13147095,3055,3055,3055,3055,0
20250314,190100,13147095,3055,3055,3055,3055,165
20250314,190000,13147095,3055,3055,3055,3055,0
20250314,185900,13147095,3055,3055,3055,3055,0
20250314,185800,13147095,3055,3055,3055,3055,0
20250314,185700,13147095,3055,3055,3055,3055,0
20250314,185600,13147095,3055,3055,3055,3055,0
20250314,185500,13147095,3055,3055,3055,3055,0
20250314,185400,13147095,3055,3055,3055,3055,0
20250314,185300,13147095,3055,3055,3055,3055,0
20250314,185200,13147095,3055,3055,3055,3055,0
20250314,185100,13147095,3055,3055,3055,3055,0
20250314,185000,13147095,3055,3055,3055,3055,0
20250314,184900,13147095,3055,3055,3055,3055,0
20250314,184800,13147095,3055,3055,3055,3055,0
20250314,184700,13147095,3055,3055,3055,3055,0
20250314,184600,13147095,3055,3055,3055,3055,0
20250314,184500,13147095,3055,3055,3055,3055,0
20250314,184400,13147095,3055,3055,3055,3055,0
20250314,184300,13147095,3055,3055,3055,3055,0
20250314,184200,13147095,3055,3055,3055,3055,0
20250314,184100,13147095,3055,3055,3055,3055,0
20250314,184000,13147095,3055,3055,3055,3055,0
20250314,183900,13147095,3055,3055,3055,3055,0
20250314,183800,13147095,3055,3055,3055,3055,0
20250314,183700,13147095,3055,3055,3055,3055,0
20250314,183600,13147095,3055,3055,3055,3055,0
20250314,183500,13147095,3055,3055,3055,3055,0
20250314,183400,13147095,3055,3055,3055,3055,0
20250314,183300,13147095,3055,3055,3055,3055,0
20250314,183200,13147095,3055,3055,3055,3055,0
20250314,183100,13147095,3055,3055,3055,3055,165
20250314,183000,13147095,3055,3055,3055,3055,0
20250314,182900,13147095,3055,3055,3055,3055,0
20250314,182800,13147095,3055,3055,3055,3055,0
20250314,182700,13147095,3055,3055,3055,3055,0
20250314,182600,13147095,3055,3055,3055,3055,0
20250314,182500,13147095,3055,3055,3055,3055,0
20250314,182400,13147095,3055,3055,3055,3055,0
20250314,182300,13147095,3055,3055,3055,3055,0
20250314,182200,13147095,3055,3055,3055,3055,0
20250314,182100,13147095,3055,3055,3055,3055,0
20250314,182000,13147095,3055,3055,3055,3055,0
20250314,181900,13147095,3055,3055,3055,3055,0
20250314,181800,13147095,3055,3055,3055,3055,0
20250314,181700,13147095,3055,3055,3055,3055,0
20250314,181600,13147095,3055,3055,3055,3055,0
20250314,181500,13147095,3055,3055,3055,3055,0
20250314,181400,13147095,3055,3055,3055,3055,0
20250314,181300,13147095,3055,3055,3055,3055,0
20250314,181200,13147095,3055,3055,3055,3055,0
20250314,181100,13147095,3055,3055,3055,3055,0
20250314,181000,13147095,3055,3055,3055,3055,0
20250314,180900,13147095,3055,3055,3055,3055,0
20250314,180800,13147095,3055,3055,3055,3055,0
20250314,180700,13147095,3055,3055,3055,3055,0
20250314,180600,13147095,3055,3055,3055,3055,0
20250314,180500,13147095,3055,3055,3055,3055,0
20250314,180400,13147095,3055,3055,3055,3055,0
20250314,180300,13147095,3055,3055,3055,3055,0
20250314,180200,13147095,3055,3055,3055,3055,0
20250314,180100,13147095,3055,3055,3055,3055,165
20250314,180000,13147095,3055,3055,3055,3055,0
20250314,175900,13147095,3055,3055,3055,3055,0
20250314,175800,13147095,3055,3055,3055,3055,0
20250314,175700,13147095,3055,3055,3055,3055,0
20250314,175600,13147095,3055,3055,3055,3055,0
20250314,175500,13147095,3055,3055,3055,3055,0
20250314,175400,13147095,3055,3055,3055,3055,0
20250314,175300,13147095,3055,3055,3055,3055,0
20250314,175200,13147095,3055,3055,3055,3055,0
20250314,175100,13147095,3055,3055,3055,3055,0
20250314,175000,13147095,3055,3055,3055,3055,0
20250314,174900,13147095,3055,3055,3055,3055,0
20250314,174800,13147095,3055,3055,3055,3055,0
20250314,174700,13147095,3055,3055,3055,3055,0
20250314,174600,13147095,3055,3055,3055,3055,0
20250314,174500,13147095,3055,3055,3055,3055,0
20250314,174400,13147095,3055,3055,3055,3055,0
20250314,174300,13147095,3055,3055,3055,3055,0
20250314,174200,13147095,3055,3055,3055,3055,0
20250314,174100,13147095,3055,3055,3055,3055,0
20250314,174000,13147095,3055,3055,3055,3055,0
20250314,173900,13147095,3055,3055,3055,3055,0
20250314,173800,13147095,3055,3055,3055,3055,0
20250314,173700,13147095,3055,3055,3055,3055,0
20250314,173600,13147095,3055,3055,3055,3055,0
20250314,173500,13147095,3055,3055,3055,3055,0
20250314,173400,13147095,3055,3055,3055,3055,0
20250314,173300,13147095,3055,3055,3055,3055,0
20250314,173200,13147095,3055,3055,3055,3055,0
20250314,173100,13147095,3055,3055,3055,3055,165
20250314,173000,13147095,3055,3055,3055,3055,0
20250314,172900,13147095,3055,3055,3055,3055,0
20250314,172800,13147095,3055,3055,3055,3055,0
20250314,172700,13147095,3055,3055,3055,3055,0
20250314,172600,13147095,3055,3055,3055,3055,0
20250314,172500,13147095,3055,3055,3055,3055,0
20250314,172400,13147095,3055,3055,3055,3055,0
20250314,172300,13147095,3055,3055,3055,3055,0
20250314,172200,13147095,3055,3055,3055,3055,0
20250314,172100,13147095,3055,3055,3055,3055,0
20250314,172000,13147095,3055,3055,3055,3055,0
20250314,171900,13147095,3055,3055,3055,3055,0
20250314,171800,13147095,3055,3055,3055,3055,0
20250314,171700,13147095,3055,3055,3055,3055,0
20250314,171600,13147095,3055,3055,3055,3055,0
20250314,171500,13147095,3055,3055,3055,3055,0
20250314,171400,13147095,3055,3055,3055,3055,0
20250314,171300,13147095,3055,3055,3055,3055,0
20250314,171200,13147095,3055,3055,3055,3055,0
20250314,171100,13147095,3055,3055,3055,3055,0
20250314,171000,13147095,3055,3055,3055,3055,0
20250314,170900,13147095,3055,3055,3055,3055,0
20250314,170800,13147095,3055,3055,3055,3055,0
20250314,170700,13147095,3055,3055,3055,3055,0
20250314,170600,13147095,3055,3055,3055,3055,0
20250314,170500,13147095,3055,3055,3055,3055,0
20250314,170400,13147095,3055,3055,3055,3055,0
20250314,170300,13147095,3055,3055,3055,3055,0
20250314,170200,13147095,3055,3055,3055,3055,0
20250314,170100,13147095,3055,3055,3055,3055,165
20250314,170000,13147095,3055,3055,3055,3055,0
20250314,165900,13147095,3055,3055,3055,3055,0
20250314,165800,13147095,3055,3055,3055,3055,0
20250314,165700,13147095,3055,3055,3055,3055,0
20250314,165600,13147095,3055,3055,3055,3055,0
20250314,165500,13147095,3055,3055,3055,3055,0
20250314,165400,13147095,3055,3055,3055,3055,0
20250314,165300,13147095,3055,3055,3055,3055,0
20250314,165200,13147095,3055,3055,3055,3055,0
20250314,165100,13147095,3055,3055,3055,3055,0
20250314,165000,13147095,3055,3055,3055,3055,0
20250314,164900,13147095,3055,3055,3055,3055,0
20250314,164800,13147095,3055,3055,3055,3055,0
20250314,164700,13147095,3055,3055,3055,3055,0
20250314,164600,13147095,3055,3055,3055,3055,0
20250314,164500,13147095,3055,3055,3055,3055,0
20250314,164400,13147095,3055,3055,3055,3055,0
20250314,164300,13147095,3055,3055,3055,3055,0
20250314,164200,13147095,3055,3055,3055,3055,0
20250314,164100,13147095,3055,3055,3055,3055,0
20250314,164000,13147095,3055,3055,3055,3055,0
20250314,163900,13147095,3055,3055,3055,3055,0
20250314,163800,13147095,3055,3055,3055,3055,0
20250314,163700,13147095,3055,3055,3055,3055,0
20250314,163600,13147095,3055,3055,3055,3055,0
20250314,163500,13147095,3055,3055,3055,3055,0
20250314,163400,13147095,3055,3055,3055,3055,0
20250314,163300,13147095,3055,3055,3055,3055,0
20250314,163200,13147095,3055,3055,3055,3055,0
20250314,163100,13147095,3055,3055,3055,3055,165
20250314,163000,13147095,3055,3055,3055,3055,0
20250314,162900,13147095,3055,3055,3055,3055,0
20250314,162800,13147095,3055,3055,3055,3055,0
20250314,162700,13147095,3055,3055,3055,3055,0
20250314,162600,13147095,3055,3055,3055,3055,0
20250314,162500,13147095,3055,3055,3055,3055,0
20250314,162400,13147095,3055,3055,3055,3055,0
20250314,162300,13147095,3055,3055,3055,3055,0
20250314,162200,13147095,3055,3055,3055,3055,0
20250314,162100,13147095,3055,3055,3055,3055,0
20250314,162000,13147095,3055,3055,3055,3055,0
20250314,161900,13147095,3055,3055,3055,3055,0
20250314,161800,13147095,3055,3055,3055,3055,0
20250314,161700,13147095,3055,3055,3055,3055,0
20250314,161600,13147095,3055,3055,3055,3055,0
20250314,161500,13147095,3055,3055,3055,3055,0
20250314,161400,13147095,3055,3055,3055,3055,0
20250314,161300,13147095,3055,3055,3055,3055,0
20250314,161200,13147095,3055,3055,3055,3055,0
20250314,161100,13147095,3055,3055,3055,3055,0
20250314,161000,13147095,3055,3055,3055,3055,0
20250314,160900,13147095,3055,3055,3055,3055,0
20250314,160800,13147095,3055,3055,3055,3055,0
20250314,160700,13147095,3055,3055,3055,3055,0
20250314,160600,13147095,3055,3055,3055,3055,0
20250314,160500,13147095,3055,3055,3055,3055,0
20250314,160400,13147095,3055,3055,3055,3055,0
20250314,160300,13147095,3055,3055,3055,3055,0
20250314,160200,13147095,3055,3055,3055,3055,0
20250314,160100,13147095,3055,3055,3055,3055,165
20250314,160000,13147095,3055,3055,3055,3055,0
20250314,155900,13147095,3055,3055,3055,3055,0
20250314,155800,13147095,3055,3055,3055,3055,0
20250314,155700,13147095,3055,3055,3055,3055,0
20250314,155600,13147095,3055,3055,3055,3055,0
20250314,155500,13147095,3055,3055,3055,3055,0
20250314,155400,13147095,3055,3055,3055,3055,0
20250314,155300,13147095,3055,3055,3055,3055,0
20250314,155200,13147095,3055,3055,3055,3055,0
20250314,155100,13147095,3055,3055,3055,3055,0
20250314,155000,13147095,3055,3055,3055,3055,0
20250314,154900,13147095,3055,3055,3055,3055,0
20250314,154800,13147095,3055,3055,3055,3055,0
20250314,154700,13147095,3055,3055,3055,3055,0
20250314,154600,13147095,3055,3055,3055,3055,0
20250314,154500,13147095,3055,3055,3055,3055,0
20250314,154400,13147095,3055,3055,3055,3055,0
20250314,154300,13147095,3055,3055,3055,3055,0
20250314,154200,13147095,3055,3055,3055,3055,0
20250314,154100,13147095,3055,3055,3055,3055,0
20250314,154000,13147095,3055,3055,3055,3055,0
20250314,153900,13147095,3055,3055,3055,3055,0
20250314,153800,13147095,3055,3055,3055,3055,0
20250314,153700,13147095,3055,3055,3055,3055,0
20250314,153600,13147095,3055,3055,3055,3055,0
20250314,153500,13147095,3055,3055,3055,3055,0
20250314,153400,13147095,3055,3055,3055,3055,0
20250314,153300,13147095,3055,3055,3055,3055,0
20250314,153200,13147095,3055,3055,3055,3055,0
20250314,153100,13147095,3055,3055,3055,3055,165
20250314,153000,13147095,3055,3055,3055,3055,165
20250314,152900,12643020,3070,3070,3070,3070,0
20250314,152800,12643020,3070,3070,3070,3070,0
20250314,152700,12643020,3070,3070,3070,3070,0
20250314,152600,12643020,3070,3070,3070,3070,0
20250314,152500,12643020,3070,3070,3070,3070,0
20250314,152400,12643020,3070,3070,3070,3070,0
20250314,152300,12643020,3070,3070,3070,3070,0
20250314,152200,12643020,3070,3070,3070,3070,0
20250314,152100,12643020,3070,3070,3070,3070,0
20250314,152000,12643020,3070,3070,3070,3070,0
20250314,151900,12643020,3070,3070,3070,3070,0
20250314,151800,12643020,3070,3070,3070,3070,0
20250314,151700,12643020,3070,3070,3070,3070,0
20250314,151600,12643020,3070,3070,3070,3070,0
20250314,151500,12643020,3070,3055,3070,3055,240
20250314,151400,11909220,3070,3070,3070,3070,0
20250314,151300,11909220,3070,3070,3070,3070,0
20250314,151200,11909220,3070,3070,3070,3070,0
20250314,151100,11909220,3070,3070,3070,3070,0
20250314,151000,11909220,3070,3070,3070,3070,0
20250314,150900,11909220,3070,3070,3070,3070,0
20250314,150800,11909220,3070,3070,3070,3070,0
20250314,150700,11909220,3070,3070,3070,3070,0
20250314,150600,11909220,3070,3070,3070,3070,0
20250314,150500,11909220,3070,3070,3070,3070,0
20250314,150400,11909220,3070,3070,3070,3070,0
20250314,150300,11909220,3070,3070,3070,3070,0
20250314,150200,11909220,3070,3070,3070,3070,0
20250314,150100,11909220,3070,3070,3070,3070,0
20250314,150000,11909220,3070,3070,3070,3070,0
20250314,145900,11909220,3070,3070,3070,3070,0
20250314,145800,11909220,3070,3070,3070,3070,0
20250314,145700,11909220,3070,3070,3070,3070,0
20250314,145600,11909220,3070,3060,3070,3055,313
20250314,145500,10952710,3070,3070,3070,3070,0
20250314,145400,10952710,3070,3070,3070,3070,1
20250314,145300,10949640,3065,3065,3065,3065,1
20250314,145200,10946575,3075,3075,3075,3075,0
20250314,145100,10946575,3075,3075,3075,3075,0
20250314,145000,10946575,3075,3075,3075,3075,0
20250314,144900,10946575,3075,3075,3075,3075,0
20250314,144800,10946575,3075,3075,3075,3075,0
20250314,144700,10946575,3075,3075,3075,3075,0
20250314,144600,10946575,3075,3075,3075,3075,0
20250314,144500,10946575,3075,3075,3075,3075,0
20250314,144400,10946575,3075,3075,3075,3075,0
20250314,144300,10946575,3075,3075,3075,3075,0
20250314,144200,10946575,3075,3075,3075,3075,0
20250314,144100,10946575,3075,3075,3075,3075,0
20250314,144000,10946575,3075,3075,3075,3075,0
20250314,143900,10946575,3075,3075,3075,3075,0
20250314,143800,10946575,3075,3075,3075,3075,0
20250314,143700,10946575,3075,3075,3075,3075,0
20250314,143600,10946575,3075,3075,3075,3075,0
20250314,143500,10946575,3075,3075,3075,3075,0
20250314,143400,10946575,3075,3075,3075,3075,0
20250314,143300,10946575,3075,3075,3075,3075,0
20250314,143200,10946575,3075,3075,3075,3075,0
20250314,143100,10946575,3075,3075,3075,3075,0
20250314,143000,10946575,3075,3075,3075,3075,0
20250314,142900,10946575,3075,3075,3075,3075,0
20250314,142800,10946575,3075,3075,3075,3075,0
20250314,142700,10946575,3075,3075,3075,3075,0
20250314,142600,10946575,3075,3075,3075,3075,0
20250314,142500,10946575,3075,3075,3075,3075,0
20250314,142400,10946575,3075,3075,3075,3075,0
20250314,142300,10946575,3075,3075,3075,3075,5
20250314,142200,10931200,3075,3075,3075,3075,0
20250314,142100,10931200,3075,3075,3075,3075,0
20250314,142000,10931200,3075,3075,3075,3075,0
20250314,141900,10931200,3075,3075,3075,3075,0
20250314,141800,10931200,3075,3075,3075,3075,0
20250314,141700,10931200,3075,3075,3075,3075,0
20250314,141600,10931200,3075,3075,3075,3075,0
20250314,141500,10931200,3075,3075,3075,3075,0
20250314,141400,10931200,3075,3075,3075,3075,0
20250314,141300,10931200,3075,3075,3075,3075,0
20250314,141200,10931200,3075,3075,3075,3075,0
20250314,141100,10931200,3075,3075,3075,3075,0
20250314,141000,10931200,3075,3075,3075,3075,0
20250314,140900,10931200,3075,3075,3075,3075,0
20250314,140800,10931200,3075,3075,3075,3075,0
20250314,140700,10931200,3075,3075,3075,3075,0
20250314,140600,10931200,3075,3075,3075,3075,0
20250314,140500,10931200,3075,3075,3075,3075,0
20250314,140400,10931200,3075,3075,3075,3075,0
20250314,140300,10931200,3075,3075,3075,3075,0
20250314,140200,10931200,3075,3075,3075,3075,0
20250314,140100,10931200,3075,3075,3075,3075,0
20250314,140000,10931200,3075,3075,3075,3075,0
20250314,135900,10931200,3075,3075,3075,3075,0
20250314,135800,10931200,3075,3075,3075,3075,0
20250314,135700,10931200,3075,3075,3075,3075,0
20250314,135600,10931200,3075,3075,3075,3075,0
20250314,135500,10931200,3075,3075,3075,3075,1
20250314,135400,10928125,3075,3075,3075,3075,0
20250314,135300,10928125,3075,3075,3075,3075,0
20250314,135200,10928125,3075,3075,3075,3075,0
20250314,135100,10928125,3075,3075,3075,3075,0
20250314,135000,10928125,3075,3075,3075,3075,0
20250314,134900,10928125,3075,3075,3075,3075,0
20250314,134800,10928125,3075,3075,3075,3075,0
20250314,134700,10928125,3075,3075,3075,3075,0
20250314,134600,10928125,3075,3075,3075,3075,0
20250314,134500,10928125,3075,3075,3075,3075,0
20250314,134400,10928125,3075,3075,3075,3075,0
20250314,134300,10928125,3075,3075,3075,3075,0
20250314,134200,10928125,3075,3070,3075,3070,2
20250314,134100,10921980,3075,3075,3075,3075,1
20250314,134000,10918905,3075,3075,3075,3075,0
20250314,133900,10918905,3075,3075,3075,3075,0
20250314,133800,10918905,3075,3075,3075,3075,0
20250314,133700,10918905,3075,3075,3075,3075,0
20250314,133600,10918905,3075,3075,3075,3075,0
20250314,133500,10918905,3075,3075,3075,3075,0
20250314,133400,10918905,3075,3075,3075,3075,0
20250314,133300,10918905,3075,3075,3075,3075,0
20250314,133200,10918905,3075,3075,3075,3075,0
20250314,133100,10918905,3075,3075,3075,3075,0
20250314,133000,10918905,3075,3075,3075,3075,0
20250314,132900,10918905,3075,3075,3075,3075,0
20250314,132800,10918905,3075,3075,3075,3075,0
20250314,132700,10918905,3075,3075,3075,3075,0
20250314,132600,10918905,3075,3075,3075,3075,0
20250314,132500,10918905,3075,3075,3075,3075,3
20250314,132400,10909680,3075,3075,3075,3075,0
20250314,132300,10909680,3075,3075,3075,3075,0
20250314,132200,10909680,3075,3075,3075,3075,1
20250314,132100,10906605,3075,3060,3075,3060,2
20250314,132000,10900470,3080,3080,3080,3080,0
20250314,131900,10900470,3080,3080,3080,3080,0
20250314,131800,10900470,3080,3080,3080,3080,0
20250314,131700,10900470,3080,3080,3080,3080,0
20250314,131600,10900470,3080,3060,3080,3060,2
20250314,131500,10894330,3080,3080,3080,3080,0
20250314,131400,10894330,3080,3080,3080,3080,0
20250314,131300,10894330,3080,3080,3080,3080,0
20250314,131200,10894330,3080,3080,3080,3080,0
20250314,131100,10894330,3080,3080,3080,3080,0
20250314,131000,10894330,3080,3080,3080,3080,0
20250314,130900,10894330,3080,3080,3080,3080,0
20250314,130800,10894330,3080,3080,3080,3080,0
20250314,130700,10894330,3080,3080,3080,3080,0
20250314,130600,10894330,3080,3080,3080,3080,0
20250314,130500,10894330,3080,3080,3080,3080,0
20250314,130400,10894330,3080,3080,3080,3080,0
20250314,130300,10894330,3080,3080,3080,3080,0
20250314,130200,10894330,3080,3080,3080,3080,0
20250314,130100,10894330,3080,3080,3080,3080,0
20250314,130000,10894330,3080,3080,3080,3080,0
20250314,125900,10894330,3080,3080,3080,3080,0
20250314,125800,10894330,3080,3080,3080,3080,0
20250314,125700,10894330,3080,3080,3080,3080,0
20250314,125600,10894330,3080,3080,3080,3080,0
20250314,125500,10894330,3080,3080,3080,3080,0
20250314,125400,10894330,3080,3080,3080,3080,0
20250314,125300,10894330,3080,3080,3080,3080,0
20250314,125200,10894330,3080,3080,3080,3080,0
20250314,125100,10894330,3080,3080,3080,3080,0
20250314,125000,10894330,3080,3080,3080,3080,0
20250314,124900,10894330,3080,3080,3080,3080,0
20250314,124800,10894330,3080,3055,3080,3055,32
20250314,124700,10796520,3080,3080,3080,3080,1
20250314,124600,10793440,3080,3080,3080,3080,0
20250314,124500,10793440,3080,3080,3080,3080,0
20250314,124400,10793440,3080,3080,3080,3080,0
20250314,124300,10793440,3080,3080,3080,3080,2
20250314,124200,10787280,3080,3080,3080,3080,0
20250314,124100,10787280,3080,3080,3080,3080,0
20250314,124000,10787280,3080,3080,3080,3080,0
20250314,123900,10787280,3080,3080,3080,3080,0
20250314,123800,10787280,3080,3080,3080,3080,0
20250314,123700,10787280,3080,3080,3080,3080,8
20250314,123600,10762640,3080,3080,3080,3080,0
20250314,123500,10762640,3080,3080,3080,3080,0
20250314,123400,10762640,3080,3080,3080,3080,0
20250314,123300,10762640,3080,3080,3080,3080,0
20250314,123200,10762640,3080,3080,3080,3080,2
20250314,123100,10756480,3080,3080,3080,3080,0
20250314,123000,10756480,3080,3080,3080,3080,0
20250314,122900,10756480,3080,3080,3080,3080,0
20250314,122800,10756480,3080,3080,3080,3080,100
20250314,122700,10448480,3080,3080,3080,3080,0
20250314,122600,10448480,3080,3080,3080,3080,0
20250314,122500,10448480,3080,3080,3080,3080,0
20250314,122400,10448480,3080,3080,3080,3080,0
20250314,122300,10448480,3080,3080,3080,3080,0
20250314,122200,10448480,3080,3080,3080,3080,1
20250314,122100,10445400,3055,3055,3055,3055,0
20250314,122000,10445400,3055,3055,3055,3055,0
20250314,121900,10445400,3055,3060,3060,3055,716
20250314,121800,8255760,3080,3080,3080,3080,0
20250314,121700,8255760,3080,3080,3080,3080,0
20250314,121600,8255760,3080,3080,3080,3080,0
20250314,121500,8255760,3080,3080,3080,3080,0
20250314,121400,8255760,3080,3080,3080,3080,0
20250314,121300,8255760,3080,3080,3080,3080,0
20250314,121200,8255760,3080,3080,3080,3080,0
20250314,121100,8255760,3080,3080,3080,3080,0
20250314,121000,8255760,3080,3080,3080,3080,0
20250314,120900,8255760,3080,3080,3080,3080,0
20250314,120800,8255760,3080,3080,3080,3080,0
20250314,120700,8255760,3080,3080,3080,3080,0
20250314,120600,8255760,3080,3080,3080,3080,0
20250314,120500,8255760,3080,3080,3080,3080,0
20250314,120400,8255760,3080,3080,3080,3080,0
20250314,120300,8255760,3080,3080,3080,3080,0
20250314,120200,8255760,3080,3080,3080,3080,0
20250314,120100,8255760,3080,3080,3080,3080,0
20250314,120000,8255760,3080,3080,3080,3080,0
20250314,115900,8255760,3080,3080,3080,3080,0
20250314,115800,8255760,3080,3080,3080,3080,0
20250314,115700,8255760,3080,3080,3080,3080,0
20250314,115600,8255760,3080,3080,3080,3080,0
20250314,115500,8255760,3080,3060,3080,3060,3
20250314,115400,8246545,3060,3065,3065,3060,3
20250314,115300,8237355,3080,3080,3080,3080,0
20250314,115200,8237355,3080,3080,3080,3080,0
20250314,115100,8237355,3080,3080,3080,3080,0
20250314,115000,8237355,3080,3080,3080,3080,0
20250314,114900,8237355,3080,3080,3080,3080,0
20250314,114800,8237355,3080,3080,3080,3080,0
20250314,114700,8237355,3080,3080,3080,3080,0
20250314,114600,8237355,3080,3080,3080,3080,0
20250314,114500,8237355,3080,3080,3080,3080,0
20250314,114400,8237355,3080,3080,3080,3080,1
20250314,114300,8234275,3080,3080,3080,3080,0
20250314,114200,8234275,3080,3080,3080,3080,17
20250314,114100,8181915,3080,3080,3080,3080,0
20250314,114000,8181915,3080,3080,3080,3080,0
20250314,113900,8181915,3080,3080,3080,3080,0
20250314,113800,8181915,3080,3080,3080,3080,0
20250314,113700,8181915,3080,3080,3080,3080,0
20250314,113600,8181915,3080,3080,3080,3080,0
20250314,113500,8181915,3080,3080,3080,3080,0
20250314,113400,8181915,3080,3075,3080,3075,15
20250314,113300,8135785,3075,3075,3075,3075,0
20250314,113200,8135785,3075,3075,3075,3075,0
20250314,113100,8135785,3075,3075,3075,3075,0
20250314,113000,8135785,3075,3065,3075,3065,534
20250314,112900,6498990,3065,3065,3065,3065,0
20250314,112800,6498990,3065,3065,3065,3065,1
20250314,112700,6495925,3065,3065,3065,3065,5
20250314,112600,6480600,3065,3065,3065,3065,45
20250314,112500,6342675,3065,3062,3065,3062,6
20250314,112400,6324300,3062,3062,3062,3062,5
20250314,112300,6308990,3060,3060,3060,3060,1
20250314,112200,6305930,3065,3065,3065,3065,0
20250314,112100,6305930,3065,3065,3065,3065,0
20250314,112000,6305930,3065,3065,3065,3065,0
20250314,111900,6305930,3065,3065,3065,3065,0
20250314,111800,6305930,3065,3065,3065,3065,4
20250314,111700,6293670,3065,3065,3065,3065,0
20250314,111600,6293670,3065,3065,3065,3065,4
20250314,111500,6281410,3065,3065,3065,3065,0
20250314,111400,6281410,3065,3065,3065,3060,13
20250314,111300,6241615,3065,3065,3065,3065,228
20250314,111200,5542795,3065,3065,3065,3065,895
20250314,111100,2799620,3060,3060,3060,3060,0
20250314,111000,2799620,3060,3060,3060,3060,0
20250314,110900,2799620,3060,3060,3060,3060,0
20250314,110800,2799620,3060,3060,3060,3060,0
20250314,110700,2799620,3060,3060,3060,3060,0
20250314,110600,2799620,3060,3060,3060,3060,0
20250314,110500,2799620,3060,3060,3060,3060,0
20250314,110400,2799620,3060,3060,3060,3060,0
20250314,110300,2799620,3060,3060,3060,3060,0
20250314,110200,2799620,3060,3060,3060,3060,1
20250314,110100,2796560,3065,3065,3065,3065,0
20250314,110000,2796560,3065,3065,3065,3065,0
20250314,105900,2796560,3065,3065,3065,3065,0
20250314,105800,2796560,3065,3065,3065,3065,0
20250314,105700,2796560,3065,3065,3065,3065,0
20250314,105600,2796560,3065,3065,3065,3065,0
20250314,105500,2796560,3065,3065,3065,3065,2
20250314,105400,2790430,3065,3065,3065,3065,21
20250314,105300,2726065,3065,3065,3065,3065,0
20250314,105200,2726065,3065,3065,3065,3065,0
20250314,105100,2726065,3065,3065,3065,3065,0
20250314,105000,2726065,3065,3060,3065,3060,11
20250314,104900,2692400,3065,3065,3065,3065,0
20250314,104800,2692400,3065,3065,3065,3065,0
20250314,104700,2692400,3065,3065,3065,3065,1
20250314,104600,2689335,3065,3065,3065,3065,0
20250314,104500,2689335,3065,3065,3065,3060,115
20250314,104400,2336865,3060,3060,3060,3060,0
20250314,104300,2336865,3060,3060,3060,3060,0
20250314,104200,2336865,3060,3060,3060,3060,1
20250314,104100,2333805,3065,3065,3065,3065,5
20250314,104000,2318480,3065,3065,3065,3065,2
20250314,103900,2312350,3065,3065,3065,3065,0
20250314,103800,2312350,3065,3065,3065,3065,0
20250314,103700,2312350,3065,3065,3065,3065,0
20250314,103600,2312350,3065,3065,3065,3065,0
20250314,103500,2312350,3065,3065,3065,3065,0
20250314,103400,2312350,3065,3065,3065,3065,0
20250314,103300,2312350,3065,3065,3065,3065,0
20250314,103200,2312350,3065,3065,3065,3065,0
20250314,103100,2312350,3065,3065,3065,3065,0
20250314,103000,2312350,3065,3065,3065,3065,0
20250314,102900,2312350,3065,3065,3065,3065,0
20250314,102800,2312350,3065,3065,3065,3065,0
20250314,102700,2312350,3065,3065,3065,3065,0
20250314,102600,2312350,3065,3065,3065,3065,0
20250314,102500,2312350,3065,3065,3065,3065,0
20250314,102400,2312350,3065,3065,3065,3065,0
20250314,102300,2312350,3065,3065,3065,3065,1
20250314,102200,2309285,3065,3065,3065,3065,0
20250314,102100,2309285,3065,3065,3065,3065,0
20250314,102000,2309285,3065,3065,3065,3065,0
20250314,101900,2309285,3065,3065,3065,3065,5
20250314,101800,2293960,3065,3065,3065,3065,0
20250314,101700,2293960,3065,3065,3065,3065,86
20250314,101600,2030370,3065,3075,3075,3065,320
20250314,101500,1049505,3080,3080,3080,3080,0
20250314,101400,1049505,3080,3080,3080,3080,0
20250314,101300,1049505,3080,3080,3080,3080,10
20250314,101200,1018705,3085,3085,3085,3085,0
20250314,101100,1018705,3085,3085,3085,3085,0
20250314,101000,1018705,3085,3085,3085,3085,0
20250314,100900,1018705,3085,3085,3085,3085,3
20250314,100800,1009450,3085,3085,3085,3085,0
20250314,100700,1009450,3085,3085,3085,3085,0
20250314,100600,1009450,3085,3085,3085,3085,0
20250314,100500,1009450,3085,3085,3085,3085,0
20250314,100400,1009450,3085,3085,3085,3085,0
20250314,100300,1009450,3085,3085,3085,3085,0
20250314,100200,1009450,3085,3085,3085,3085,0
20250314,100100,1009450,3085,3085,3085,3085,0
20250314,100000,1009450,3085,3085,3085,3085,0
20250314,095900,1009450,3085,3085,3085,3085,0
20250314,095800,1009450,3085,3085,3085,3085,0
20250314,095700,1009450,3085,3085,3085,3085,0
20250314,095600,1009450,3085,3085,3085,3085,0
20250314,095500,1009450,3085,3085,3085,3085,0
20250314,095400,1009450,3085,3085,3085,3085,6
20250314,095300,990940,3080,3080,3080,3080,0
20250314,095200,990940,3080,3080,3080,3080,0
20250314,095100,990940,3080,3080,3080,3080,0
20250314,095000,990940,3080,3080,3080,3080,0
20250314,094900,990940,3080,3080,3080,3080,1
20250314,094800,987860,3080,3080,3080,3080,0
20250314,094700,987860,3080,3080,3080,3080,6
20250314,094600,969380,3080,3080,3080,3080,1
20250314,094500,966300,3080,3080,3080,3080,2
20250314,094400,960140,3080,3080,3080,3080,0
20250314,094300,960140,3080,3075,3080,3075,4
20250314,094200,947835,3065,3065,3065,3065,2
20250314,094100,941705,3080,3080,3080,3080,0
20250314,094000,941705,3080,3080,3080,3080,0
20250314,093900,941705,3080,3080,3080,3080,5
20250314,093800,926305,3060,3060,3060,3060,1
20250314,093700,923245,3080,3060,3080,3060,4
20250314,093600,910945,3080,3080,3080,3080,0
20250314,093500,910945,3080,3080,3080,3080,0
20250314,093400,910945,3080,3080,3080,3080,0
20250314,093300,910945,3080,3080,3080,3080,5
20250314,093200,895545,3055,3055,3055,3055,1
20250314,093100,892490,3080,3080,3080,3080,0
20250314,093000,892490,3080,3080,3080,3080,22
20250314,092900,824730,3055,3055,3055,3055,0
20250314,092800,824730,3055,3055,3055,3055,0
20250314,092700,824730,3055,3055,3055,3055,0
20250314,092600,824730,3055,3055,3055,3055,0
20250314,092500,824730,3055,3055,3055,3055,0
20250314,092400,824730,3055,3055,3055,3055,0
20250314,092300,824730,3055,3055,3055,3055,0
20250314,092200,824730,3055,3060,3060,3055,3
20250314,092100,815555,3080,3080,3080,3080,1
20250314,092000,812475,3055,3055,3055,3055,0
20250314,091900,812475,3055,3055,3055,3055,0
20250314,091800,812475,3055,3055,3055,3055,0
20250314,091700,812475,3055,3055,3055,3055,0
20250314,091600,812475,3055,3055,3055,3055,0
20250314,091500,812475,3055,3080,3080,3055,62
20250314,091400,622090,3080,3080,3080,3080,0
20250314,091300,622090,3080,3075,3080,3075,2
20250314,091200,615935,3055,3055,3055,3055,0
20250314,091100,615935,3055,3055,3055,3055,0
20250314,091000,615935,3055,3075,3075,3055,3
20250314,090900,606730,3080,3060,3080,3060,46
20250314,090800,465290,3050,3050,3050,3050,0
20250314,090700,465290,3050,3050,3050,3050,0
20250314,090600,465290,3050,3050,3050,3050,0
20250314,090500,465290,3050,3070,3070,3050,2
20250314,090400,459170,3075,3075,3075,3075,1
20250314,090300,456095,3070,3070,3070,3070,0
20250314,090200,456095,3070,3055,3070,3055,130
20250314,090100,57955,3055,3055,3055,3055,1
20250314,090000,54900,3050,3050,3050,3050,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200100 13147095 3055 3055 3055 3055 165
3 20250314 200000 13147095 3055 3055 3055 3055 0
4 20250314 195900 13147095 3055 3055 3055 3055 0
5 20250314 195800 13147095 3055 3055 3055 3055 0
6 20250314 195700 13147095 3055 3055 3055 3055 0
7 20250314 195600 13147095 3055 3055 3055 3055 0
8 20250314 195500 13147095 3055 3055 3055 3055 0
9 20250314 195400 13147095 3055 3055 3055 3055 0
10 20250314 195300 13147095 3055 3055 3055 3055 0
11 20250314 195200 13147095 3055 3055 3055 3055 0
12 20250314 195100 13147095 3055 3055 3055 3055 0
13 20250314 195000 13147095 3055 3055 3055 3055 0
14 20250314 194900 13147095 3055 3055 3055 3055 0
15 20250314 194800 13147095 3055 3055 3055 3055 0
16 20250314 194700 13147095 3055 3055 3055 3055 0
17 20250314 194600 13147095 3055 3055 3055 3055 0
18 20250314 194500 13147095 3055 3055 3055 3055 0
19 20250314 194400 13147095 3055 3055 3055 3055 0
20 20250314 194300 13147095 3055 3055 3055 3055 0
21 20250314 194200 13147095 3055 3055 3055 3055 0
22 20250314 194100 13147095 3055 3055 3055 3055 0
23 20250314 194000 13147095 3055 3055 3055 3055 0
24 20250314 193900 13147095 3055 3055 3055 3055 0
25 20250314 193800 13147095 3055 3055 3055 3055 0
26 20250314 193700 13147095 3055 3055 3055 3055 0
27 20250314 193600 13147095 3055 3055 3055 3055 0
28 20250314 193500 13147095 3055 3055 3055 3055 0
29 20250314 193400 13147095 3055 3055 3055 3055 0
30 20250314 193300 13147095 3055 3055 3055 3055 0
31 20250314 193200 13147095 3055 3055 3055 3055 0
32 20250314 193100 13147095 3055 3055 3055 3055 165
33 20250314 193000 13147095 3055 3055 3055 3055 0
34 20250314 192900 13147095 3055 3055 3055 3055 0
35 20250314 192800 13147095 3055 3055 3055 3055 0
36 20250314 192700 13147095 3055 3055 3055 3055 0
37 20250314 192600 13147095 3055 3055 3055 3055 0
38 20250314 192500 13147095 3055 3055 3055 3055 0
39 20250314 192400 13147095 3055 3055 3055 3055 0
40 20250314 192300 13147095 3055 3055 3055 3055 0
41 20250314 192200 13147095 3055 3055 3055 3055 0
42 20250314 192100 13147095 3055 3055 3055 3055 0
43 20250314 192000 13147095 3055 3055 3055 3055 0
44 20250314 191900 13147095 3055 3055 3055 3055 0
45 20250314 191800 13147095 3055 3055 3055 3055 0
46 20250314 191700 13147095 3055 3055 3055 3055 0
47 20250314 191600 13147095 3055 3055 3055 3055 0
48 20250314 191500 13147095 3055 3055 3055 3055 0
49 20250314 191400 13147095 3055 3055 3055 3055 0
50 20250314 191300 13147095 3055 3055 3055 3055 0
51 20250314 191200 13147095 3055 3055 3055 3055 0
52 20250314 191100 13147095 3055 3055 3055 3055 0
53 20250314 191000 13147095 3055 3055 3055 3055 0
54 20250314 190900 13147095 3055 3055 3055 3055 0
55 20250314 190800 13147095 3055 3055 3055 3055 0
56 20250314 190700 13147095 3055 3055 3055 3055 0
57 20250314 190600 13147095 3055 3055 3055 3055 0
58 20250314 190500 13147095 3055 3055 3055 3055 0
59 20250314 190400 13147095 3055 3055 3055 3055 0
60 20250314 190300 13147095 3055 3055 3055 3055 0
61 20250314 190200 13147095 3055 3055 3055 3055 0
62 20250314 190100 13147095 3055 3055 3055 3055 165
63 20250314 190000 13147095 3055 3055 3055 3055 0
64 20250314 185900 13147095 3055 3055 3055 3055 0
65 20250314 185800 13147095 3055 3055 3055 3055 0
66 20250314 185700 13147095 3055 3055 3055 3055 0
67 20250314 185600 13147095 3055 3055 3055 3055 0
68 20250314 185500 13147095 3055 3055 3055 3055 0
69 20250314 185400 13147095 3055 3055 3055 3055 0
70 20250314 185300 13147095 3055 3055 3055 3055 0
71 20250314 185200 13147095 3055 3055 3055 3055 0
72 20250314 185100 13147095 3055 3055 3055 3055 0
73 20250314 185000 13147095 3055 3055 3055 3055 0
74 20250314 184900 13147095 3055 3055 3055 3055 0
75 20250314 184800 13147095 3055 3055 3055 3055 0
76 20250314 184700 13147095 3055 3055 3055 3055 0
77 20250314 184600 13147095 3055 3055 3055 3055 0
78 20250314 184500 13147095 3055 3055 3055 3055 0
79 20250314 184400 13147095 3055 3055 3055 3055 0
80 20250314 184300 13147095 3055 3055 3055 3055 0
81 20250314 184200 13147095 3055 3055 3055 3055 0
82 20250314 184100 13147095 3055 3055 3055 3055 0
83 20250314 184000 13147095 3055 3055 3055 3055 0
84 20250314 183900 13147095 3055 3055 3055 3055 0
85 20250314 183800 13147095 3055 3055 3055 3055 0
86 20250314 183700 13147095 3055 3055 3055 3055 0
87 20250314 183600 13147095 3055 3055 3055 3055 0
88 20250314 183500 13147095 3055 3055 3055 3055 0
89 20250314 183400 13147095 3055 3055 3055 3055 0
90 20250314 183300 13147095 3055 3055 3055 3055 0
91 20250314 183200 13147095 3055 3055 3055 3055 0
92 20250314 183100 13147095 3055 3055 3055 3055 165
93 20250314 183000 13147095 3055 3055 3055 3055 0
94 20250314 182900 13147095 3055 3055 3055 3055 0
95 20250314 182800 13147095 3055 3055 3055 3055 0
96 20250314 182700 13147095 3055 3055 3055 3055 0
97 20250314 182600 13147095 3055 3055 3055 3055 0
98 20250314 182500 13147095 3055 3055 3055 3055 0
99 20250314 182400 13147095 3055 3055 3055 3055 0
100 20250314 182300 13147095 3055 3055 3055 3055 0
101 20250314 182200 13147095 3055 3055 3055 3055 0
102 20250314 182100 13147095 3055 3055 3055 3055 0
103 20250314 182000 13147095 3055 3055 3055 3055 0
104 20250314 181900 13147095 3055 3055 3055 3055 0
105 20250314 181800 13147095 3055 3055 3055 3055 0
106 20250314 181700 13147095 3055 3055 3055 3055 0
107 20250314 181600 13147095 3055 3055 3055 3055 0
108 20250314 181500 13147095 3055 3055 3055 3055 0
109 20250314 181400 13147095 3055 3055 3055 3055 0
110 20250314 181300 13147095 3055 3055 3055 3055 0
111 20250314 181200 13147095 3055 3055 3055 3055 0
112 20250314 181100 13147095 3055 3055 3055 3055 0
113 20250314 181000 13147095 3055 3055 3055 3055 0
114 20250314 180900 13147095 3055 3055 3055 3055 0
115 20250314 180800 13147095 3055 3055 3055 3055 0
116 20250314 180700 13147095 3055 3055 3055 3055 0
117 20250314 180600 13147095 3055 3055 3055 3055 0
118 20250314 180500 13147095 3055 3055 3055 3055 0
119 20250314 180400 13147095 3055 3055 3055 3055 0
120 20250314 180300 13147095 3055 3055 3055 3055 0
121 20250314 180200 13147095 3055 3055 3055 3055 0
122 20250314 180100 13147095 3055 3055 3055 3055 165
123 20250314 180000 13147095 3055 3055 3055 3055 0
124 20250314 175900 13147095 3055 3055 3055 3055 0
125 20250314 175800 13147095 3055 3055 3055 3055 0
126 20250314 175700 13147095 3055 3055 3055 3055 0
127 20250314 175600 13147095 3055 3055 3055 3055 0
128 20250314 175500 13147095 3055 3055 3055 3055 0
129 20250314 175400 13147095 3055 3055 3055 3055 0
130 20250314 175300 13147095 3055 3055 3055 3055 0
131 20250314 175200 13147095 3055 3055 3055 3055 0
132 20250314 175100 13147095 3055 3055 3055 3055 0
133 20250314 175000 13147095 3055 3055 3055 3055 0
134 20250314 174900 13147095 3055 3055 3055 3055 0
135 20250314 174800 13147095 3055 3055 3055 3055 0
136 20250314 174700 13147095 3055 3055 3055 3055 0
137 20250314 174600 13147095 3055 3055 3055 3055 0
138 20250314 174500 13147095 3055 3055 3055 3055 0
139 20250314 174400 13147095 3055 3055 3055 3055 0
140 20250314 174300 13147095 3055 3055 3055 3055 0
141 20250314 174200 13147095 3055 3055 3055 3055 0
142 20250314 174100 13147095 3055 3055 3055 3055 0
143 20250314 174000 13147095 3055 3055 3055 3055 0
144 20250314 173900 13147095 3055 3055 3055 3055 0
145 20250314 173800 13147095 3055 3055 3055 3055 0
146 20250314 173700 13147095 3055 3055 3055 3055 0
147 20250314 173600 13147095 3055 3055 3055 3055 0
148 20250314 173500 13147095 3055 3055 3055 3055 0
149 20250314 173400 13147095 3055 3055 3055 3055 0
150 20250314 173300 13147095 3055 3055 3055 3055 0
151 20250314 173200 13147095 3055 3055 3055 3055 0
152 20250314 173100 13147095 3055 3055 3055 3055 165
153 20250314 173000 13147095 3055 3055 3055 3055 0
154 20250314 172900 13147095 3055 3055 3055 3055 0
155 20250314 172800 13147095 3055 3055 3055 3055 0
156 20250314 172700 13147095 3055 3055 3055 3055 0
157 20250314 172600 13147095 3055 3055 3055 3055 0
158 20250314 172500 13147095 3055 3055 3055 3055 0
159 20250314 172400 13147095 3055 3055 3055 3055 0
160 20250314 172300 13147095 3055 3055 3055 3055 0
161 20250314 172200 13147095 3055 3055 3055 3055 0
162 20250314 172100 13147095 3055 3055 3055 3055 0
163 20250314 172000 13147095 3055 3055 3055 3055 0
164 20250314 171900 13147095 3055 3055 3055 3055 0
165 20250314 171800 13147095 3055 3055 3055 3055 0
166 20250314 171700 13147095 3055 3055 3055 3055 0
167 20250314 171600 13147095 3055 3055 3055 3055 0
168 20250314 171500 13147095 3055 3055 3055 3055 0
169 20250314 171400 13147095 3055 3055 3055 3055 0
170 20250314 171300 13147095 3055 3055 3055 3055 0
171 20250314 171200 13147095 3055 3055 3055 3055 0
172 20250314 171100 13147095 3055 3055 3055 3055 0
173 20250314 171000 13147095 3055 3055 3055 3055 0
174 20250314 170900 13147095 3055 3055 3055 3055 0
175 20250314 170800 13147095 3055 3055 3055 3055 0
176 20250314 170700 13147095 3055 3055 3055 3055 0
177 20250314 170600 13147095 3055 3055 3055 3055 0
178 20250314 170500 13147095 3055 3055 3055 3055 0
179 20250314 170400 13147095 3055 3055 3055 3055 0
180 20250314 170300 13147095 3055 3055 3055 3055 0
181 20250314 170200 13147095 3055 3055 3055 3055 0
182 20250314 170100 13147095 3055 3055 3055 3055 165
183 20250314 170000 13147095 3055 3055 3055 3055 0
184 20250314 165900 13147095 3055 3055 3055 3055 0
185 20250314 165800 13147095 3055 3055 3055 3055 0
186 20250314 165700 13147095 3055 3055 3055 3055 0
187 20250314 165600 13147095 3055 3055 3055 3055 0
188 20250314 165500 13147095 3055 3055 3055 3055 0
189 20250314 165400 13147095 3055 3055 3055 3055 0
190 20250314 165300 13147095 3055 3055 3055 3055 0
191 20250314 165200 13147095 3055 3055 3055 3055 0
192 20250314 165100 13147095 3055 3055 3055 3055 0
193 20250314 165000 13147095 3055 3055 3055 3055 0
194 20250314 164900 13147095 3055 3055 3055 3055 0
195 20250314 164800 13147095 3055 3055 3055 3055 0
196 20250314 164700 13147095 3055 3055 3055 3055 0
197 20250314 164600 13147095 3055 3055 3055 3055 0
198 20250314 164500 13147095 3055 3055 3055 3055 0
199 20250314 164400 13147095 3055 3055 3055 3055 0
200 20250314 164300 13147095 3055 3055 3055 3055 0
201 20250314 164200 13147095 3055 3055 3055 3055 0
202 20250314 164100 13147095 3055 3055 3055 3055 0
203 20250314 164000 13147095 3055 3055 3055 3055 0
204 20250314 163900 13147095 3055 3055 3055 3055 0
205 20250314 163800 13147095 3055 3055 3055 3055 0
206 20250314 163700 13147095 3055 3055 3055 3055 0
207 20250314 163600 13147095 3055 3055 3055 3055 0
208 20250314 163500 13147095 3055 3055 3055 3055 0
209 20250314 163400 13147095 3055 3055 3055 3055 0
210 20250314 163300 13147095 3055 3055 3055 3055 0
211 20250314 163200 13147095 3055 3055 3055 3055 0
212 20250314 163100 13147095 3055 3055 3055 3055 165
213 20250314 163000 13147095 3055 3055 3055 3055 0
214 20250314 162900 13147095 3055 3055 3055 3055 0
215 20250314 162800 13147095 3055 3055 3055 3055 0
216 20250314 162700 13147095 3055 3055 3055 3055 0
217 20250314 162600 13147095 3055 3055 3055 3055 0
218 20250314 162500 13147095 3055 3055 3055 3055 0
219 20250314 162400 13147095 3055 3055 3055 3055 0
220 20250314 162300 13147095 3055 3055 3055 3055 0
221 20250314 162200 13147095 3055 3055 3055 3055 0
222 20250314 162100 13147095 3055 3055 3055 3055 0
223 20250314 162000 13147095 3055 3055 3055 3055 0
224 20250314 161900 13147095 3055 3055 3055 3055 0
225 20250314 161800 13147095 3055 3055 3055 3055 0
226 20250314 161700 13147095 3055 3055 3055 3055 0
227 20250314 161600 13147095 3055 3055 3055 3055 0
228 20250314 161500 13147095 3055 3055 3055 3055 0
229 20250314 161400 13147095 3055 3055 3055 3055 0
230 20250314 161300 13147095 3055 3055 3055 3055 0
231 20250314 161200 13147095 3055 3055 3055 3055 0
232 20250314 161100 13147095 3055 3055 3055 3055 0
233 20250314 161000 13147095 3055 3055 3055 3055 0
234 20250314 160900 13147095 3055 3055 3055 3055 0
235 20250314 160800 13147095 3055 3055 3055 3055 0
236 20250314 160700 13147095 3055 3055 3055 3055 0
237 20250314 160600 13147095 3055 3055 3055 3055 0
238 20250314 160500 13147095 3055 3055 3055 3055 0
239 20250314 160400 13147095 3055 3055 3055 3055 0
240 20250314 160300 13147095 3055 3055 3055 3055 0
241 20250314 160200 13147095 3055 3055 3055 3055 0
242 20250314 160100 13147095 3055 3055 3055 3055 165
243 20250314 160000 13147095 3055 3055 3055 3055 0
244 20250314 155900 13147095 3055 3055 3055 3055 0
245 20250314 155800 13147095 3055 3055 3055 3055 0
246 20250314 155700 13147095 3055 3055 3055 3055 0
247 20250314 155600 13147095 3055 3055 3055 3055 0
248 20250314 155500 13147095 3055 3055 3055 3055 0
249 20250314 155400 13147095 3055 3055 3055 3055 0
250 20250314 155300 13147095 3055 3055 3055 3055 0
251 20250314 155200 13147095 3055 3055 3055 3055 0
252 20250314 155100 13147095 3055 3055 3055 3055 0
253 20250314 155000 13147095 3055 3055 3055 3055 0
254 20250314 154900 13147095 3055 3055 3055 3055 0
255 20250314 154800 13147095 3055 3055 3055 3055 0
256 20250314 154700 13147095 3055 3055 3055 3055 0
257 20250314 154600 13147095 3055 3055 3055 3055 0
258 20250314 154500 13147095 3055 3055 3055 3055 0
259 20250314 154400 13147095 3055 3055 3055 3055 0
260 20250314 154300 13147095 3055 3055 3055 3055 0
261 20250314 154200 13147095 3055 3055 3055 3055 0
262 20250314 154100 13147095 3055 3055 3055 3055 0
263 20250314 154000 13147095 3055 3055 3055 3055 0
264 20250314 153900 13147095 3055 3055 3055 3055 0
265 20250314 153800 13147095 3055 3055 3055 3055 0
266 20250314 153700 13147095 3055 3055 3055 3055 0
267 20250314 153600 13147095 3055 3055 3055 3055 0
268 20250314 153500 13147095 3055 3055 3055 3055 0
269 20250314 153400 13147095 3055 3055 3055 3055 0
270 20250314 153300 13147095 3055 3055 3055 3055 0
271 20250314 153200 13147095 3055 3055 3055 3055 0
272 20250314 153100 13147095 3055 3055 3055 3055 165
273 20250314 153000 13147095 3055 3055 3055 3055 165
274 20250314 152900 12643020 3070 3070 3070 3070 0
275 20250314 152800 12643020 3070 3070 3070 3070 0
276 20250314 152700 12643020 3070 3070 3070 3070 0
277 20250314 152600 12643020 3070 3070 3070 3070 0
278 20250314 152500 12643020 3070 3070 3070 3070 0
279 20250314 152400 12643020 3070 3070 3070 3070 0
280 20250314 152300 12643020 3070 3070 3070 3070 0
281 20250314 152200 12643020 3070 3070 3070 3070 0
282 20250314 152100 12643020 3070 3070 3070 3070 0
283 20250314 152000 12643020 3070 3070 3070 3070 0
284 20250314 151900 12643020 3070 3070 3070 3070 0
285 20250314 151800 12643020 3070 3070 3070 3070 0
286 20250314 151700 12643020 3070 3070 3070 3070 0
287 20250314 151600 12643020 3070 3070 3070 3070 0
288 20250314 151500 12643020 3070 3055 3070 3055 240
289 20250314 151400 11909220 3070 3070 3070 3070 0
290 20250314 151300 11909220 3070 3070 3070 3070 0
291 20250314 151200 11909220 3070 3070 3070 3070 0
292 20250314 151100 11909220 3070 3070 3070 3070 0
293 20250314 151000 11909220 3070 3070 3070 3070 0
294 20250314 150900 11909220 3070 3070 3070 3070 0
295 20250314 150800 11909220 3070 3070 3070 3070 0
296 20250314 150700 11909220 3070 3070 3070 3070 0
297 20250314 150600 11909220 3070 3070 3070 3070 0
298 20250314 150500 11909220 3070 3070 3070 3070 0
299 20250314 150400 11909220 3070 3070 3070 3070 0
300 20250314 150300 11909220 3070 3070 3070 3070 0
301 20250314 150200 11909220 3070 3070 3070 3070 0
302 20250314 150100 11909220 3070 3070 3070 3070 0
303 20250314 150000 11909220 3070 3070 3070 3070 0
304 20250314 145900 11909220 3070 3070 3070 3070 0
305 20250314 145800 11909220 3070 3070 3070 3070 0
306 20250314 145700 11909220 3070 3070 3070 3070 0
307 20250314 145600 11909220 3070 3060 3070 3055 313
308 20250314 145500 10952710 3070 3070 3070 3070 0
309 20250314 145400 10952710 3070 3070 3070 3070 1
310 20250314 145300 10949640 3065 3065 3065 3065 1
311 20250314 145200 10946575 3075 3075 3075 3075 0
312 20250314 145100 10946575 3075 3075 3075 3075 0
313 20250314 145000 10946575 3075 3075 3075 3075 0
314 20250314 144900 10946575 3075 3075 3075 3075 0
315 20250314 144800 10946575 3075 3075 3075 3075 0
316 20250314 144700 10946575 3075 3075 3075 3075 0
317 20250314 144600 10946575 3075 3075 3075 3075 0
318 20250314 144500 10946575 3075 3075 3075 3075 0
319 20250314 144400 10946575 3075 3075 3075 3075 0
320 20250314 144300 10946575 3075 3075 3075 3075 0
321 20250314 144200 10946575 3075 3075 3075 3075 0
322 20250314 144100 10946575 3075 3075 3075 3075 0
323 20250314 144000 10946575 3075 3075 3075 3075 0
324 20250314 143900 10946575 3075 3075 3075 3075 0
325 20250314 143800 10946575 3075 3075 3075 3075 0
326 20250314 143700 10946575 3075 3075 3075 3075 0
327 20250314 143600 10946575 3075 3075 3075 3075 0
328 20250314 143500 10946575 3075 3075 3075 3075 0
329 20250314 143400 10946575 3075 3075 3075 3075 0
330 20250314 143300 10946575 3075 3075 3075 3075 0
331 20250314 143200 10946575 3075 3075 3075 3075 0
332 20250314 143100 10946575 3075 3075 3075 3075 0
333 20250314 143000 10946575 3075 3075 3075 3075 0
334 20250314 142900 10946575 3075 3075 3075 3075 0
335 20250314 142800 10946575 3075 3075 3075 3075 0
336 20250314 142700 10946575 3075 3075 3075 3075 0
337 20250314 142600 10946575 3075 3075 3075 3075 0
338 20250314 142500 10946575 3075 3075 3075 3075 0
339 20250314 142400 10946575 3075 3075 3075 3075 0
340 20250314 142300 10946575 3075 3075 3075 3075 5
341 20250314 142200 10931200 3075 3075 3075 3075 0
342 20250314 142100 10931200 3075 3075 3075 3075 0
343 20250314 142000 10931200 3075 3075 3075 3075 0
344 20250314 141900 10931200 3075 3075 3075 3075 0
345 20250314 141800 10931200 3075 3075 3075 3075 0
346 20250314 141700 10931200 3075 3075 3075 3075 0
347 20250314 141600 10931200 3075 3075 3075 3075 0
348 20250314 141500 10931200 3075 3075 3075 3075 0
349 20250314 141400 10931200 3075 3075 3075 3075 0
350 20250314 141300 10931200 3075 3075 3075 3075 0
351 20250314 141200 10931200 3075 3075 3075 3075 0
352 20250314 141100 10931200 3075 3075 3075 3075 0
353 20250314 141000 10931200 3075 3075 3075 3075 0
354 20250314 140900 10931200 3075 3075 3075 3075 0
355 20250314 140800 10931200 3075 3075 3075 3075 0
356 20250314 140700 10931200 3075 3075 3075 3075 0
357 20250314 140600 10931200 3075 3075 3075 3075 0
358 20250314 140500 10931200 3075 3075 3075 3075 0
359 20250314 140400 10931200 3075 3075 3075 3075 0
360 20250314 140300 10931200 3075 3075 3075 3075 0
361 20250314 140200 10931200 3075 3075 3075 3075 0
362 20250314 140100 10931200 3075 3075 3075 3075 0
363 20250314 140000 10931200 3075 3075 3075 3075 0
364 20250314 135900 10931200 3075 3075 3075 3075 0
365 20250314 135800 10931200 3075 3075 3075 3075 0
366 20250314 135700 10931200 3075 3075 3075 3075 0
367 20250314 135600 10931200 3075 3075 3075 3075 0
368 20250314 135500 10931200 3075 3075 3075 3075 1
369 20250314 135400 10928125 3075 3075 3075 3075 0
370 20250314 135300 10928125 3075 3075 3075 3075 0
371 20250314 135200 10928125 3075 3075 3075 3075 0
372 20250314 135100 10928125 3075 3075 3075 3075 0
373 20250314 135000 10928125 3075 3075 3075 3075 0
374 20250314 134900 10928125 3075 3075 3075 3075 0
375 20250314 134800 10928125 3075 3075 3075 3075 0
376 20250314 134700 10928125 3075 3075 3075 3075 0
377 20250314 134600 10928125 3075 3075 3075 3075 0
378 20250314 134500 10928125 3075 3075 3075 3075 0
379 20250314 134400 10928125 3075 3075 3075 3075 0
380 20250314 134300 10928125 3075 3075 3075 3075 0
381 20250314 134200 10928125 3075 3070 3075 3070 2
382 20250314 134100 10921980 3075 3075 3075 3075 1
383 20250314 134000 10918905 3075 3075 3075 3075 0
384 20250314 133900 10918905 3075 3075 3075 3075 0
385 20250314 133800 10918905 3075 3075 3075 3075 0
386 20250314 133700 10918905 3075 3075 3075 3075 0
387 20250314 133600 10918905 3075 3075 3075 3075 0
388 20250314 133500 10918905 3075 3075 3075 3075 0
389 20250314 133400 10918905 3075 3075 3075 3075 0
390 20250314 133300 10918905 3075 3075 3075 3075 0
391 20250314 133200 10918905 3075 3075 3075 3075 0
392 20250314 133100 10918905 3075 3075 3075 3075 0
393 20250314 133000 10918905 3075 3075 3075 3075 0
394 20250314 132900 10918905 3075 3075 3075 3075 0
395 20250314 132800 10918905 3075 3075 3075 3075 0
396 20250314 132700 10918905 3075 3075 3075 3075 0
397 20250314 132600 10918905 3075 3075 3075 3075 0
398 20250314 132500 10918905 3075 3075 3075 3075 3
399 20250314 132400 10909680 3075 3075 3075 3075 0
400 20250314 132300 10909680 3075 3075 3075 3075 0
401 20250314 132200 10909680 3075 3075 3075 3075 1
402 20250314 132100 10906605 3075 3060 3075 3060 2
403 20250314 132000 10900470 3080 3080 3080 3080 0
404 20250314 131900 10900470 3080 3080 3080 3080 0
405 20250314 131800 10900470 3080 3080 3080 3080 0
406 20250314 131700 10900470 3080 3080 3080 3080 0
407 20250314 131600 10900470 3080 3060 3080 3060 2
408 20250314 131500 10894330 3080 3080 3080 3080 0
409 20250314 131400 10894330 3080 3080 3080 3080 0
410 20250314 131300 10894330 3080 3080 3080 3080 0
411 20250314 131200 10894330 3080 3080 3080 3080 0
412 20250314 131100 10894330 3080 3080 3080 3080 0
413 20250314 131000 10894330 3080 3080 3080 3080 0
414 20250314 130900 10894330 3080 3080 3080 3080 0
415 20250314 130800 10894330 3080 3080 3080 3080 0
416 20250314 130700 10894330 3080 3080 3080 3080 0
417 20250314 130600 10894330 3080 3080 3080 3080 0
418 20250314 130500 10894330 3080 3080 3080 3080 0
419 20250314 130400 10894330 3080 3080 3080 3080 0
420 20250314 130300 10894330 3080 3080 3080 3080 0
421 20250314 130200 10894330 3080 3080 3080 3080 0
422 20250314 130100 10894330 3080 3080 3080 3080 0
423 20250314 130000 10894330 3080 3080 3080 3080 0
424 20250314 125900 10894330 3080 3080 3080 3080 0
425 20250314 125800 10894330 3080 3080 3080 3080 0
426 20250314 125700 10894330 3080 3080 3080 3080 0
427 20250314 125600 10894330 3080 3080 3080 3080 0
428 20250314 125500 10894330 3080 3080 3080 3080 0
429 20250314 125400 10894330 3080 3080 3080 3080 0
430 20250314 125300 10894330 3080 3080 3080 3080 0
431 20250314 125200 10894330 3080 3080 3080 3080 0
432 20250314 125100 10894330 3080 3080 3080 3080 0
433 20250314 125000 10894330 3080 3080 3080 3080 0
434 20250314 124900 10894330 3080 3080 3080 3080 0
435 20250314 124800 10894330 3080 3055 3080 3055 32
436 20250314 124700 10796520 3080 3080 3080 3080 1
437 20250314 124600 10793440 3080 3080 3080 3080 0
438 20250314 124500 10793440 3080 3080 3080 3080 0
439 20250314 124400 10793440 3080 3080 3080 3080 0
440 20250314 124300 10793440 3080 3080 3080 3080 2
441 20250314 124200 10787280 3080 3080 3080 3080 0
442 20250314 124100 10787280 3080 3080 3080 3080 0
443 20250314 124000 10787280 3080 3080 3080 3080 0
444 20250314 123900 10787280 3080 3080 3080 3080 0
445 20250314 123800 10787280 3080 3080 3080 3080 0
446 20250314 123700 10787280 3080 3080 3080 3080 8
447 20250314 123600 10762640 3080 3080 3080 3080 0
448 20250314 123500 10762640 3080 3080 3080 3080 0
449 20250314 123400 10762640 3080 3080 3080 3080 0
450 20250314 123300 10762640 3080 3080 3080 3080 0
451 20250314 123200 10762640 3080 3080 3080 3080 2
452 20250314 123100 10756480 3080 3080 3080 3080 0
453 20250314 123000 10756480 3080 3080 3080 3080 0
454 20250314 122900 10756480 3080 3080 3080 3080 0
455 20250314 122800 10756480 3080 3080 3080 3080 100
456 20250314 122700 10448480 3080 3080 3080 3080 0
457 20250314 122600 10448480 3080 3080 3080 3080 0
458 20250314 122500 10448480 3080 3080 3080 3080 0
459 20250314 122400 10448480 3080 3080 3080 3080 0
460 20250314 122300 10448480 3080 3080 3080 3080 0
461 20250314 122200 10448480 3080 3080 3080 3080 1
462 20250314 122100 10445400 3055 3055 3055 3055 0
463 20250314 122000 10445400 3055 3055 3055 3055 0
464 20250314 121900 10445400 3055 3060 3060 3055 716
465 20250314 121800 8255760 3080 3080 3080 3080 0
466 20250314 121700 8255760 3080 3080 3080 3080 0
467 20250314 121600 8255760 3080 3080 3080 3080 0
468 20250314 121500 8255760 3080 3080 3080 3080 0
469 20250314 121400 8255760 3080 3080 3080 3080 0
470 20250314 121300 8255760 3080 3080 3080 3080 0
471 20250314 121200 8255760 3080 3080 3080 3080 0
472 20250314 121100 8255760 3080 3080 3080 3080 0
473 20250314 121000 8255760 3080 3080 3080 3080 0
474 20250314 120900 8255760 3080 3080 3080 3080 0
475 20250314 120800 8255760 3080 3080 3080 3080 0
476 20250314 120700 8255760 3080 3080 3080 3080 0
477 20250314 120600 8255760 3080 3080 3080 3080 0
478 20250314 120500 8255760 3080 3080 3080 3080 0
479 20250314 120400 8255760 3080 3080 3080 3080 0
480 20250314 120300 8255760 3080 3080 3080 3080 0
481 20250314 120200 8255760 3080 3080 3080 3080 0
482 20250314 120100 8255760 3080 3080 3080 3080 0
483 20250314 120000 8255760 3080 3080 3080 3080 0
484 20250314 115900 8255760 3080 3080 3080 3080 0
485 20250314 115800 8255760 3080 3080 3080 3080 0
486 20250314 115700 8255760 3080 3080 3080 3080 0
487 20250314 115600 8255760 3080 3080 3080 3080 0
488 20250314 115500 8255760 3080 3060 3080 3060 3
489 20250314 115400 8246545 3060 3065 3065 3060 3
490 20250314 115300 8237355 3080 3080 3080 3080 0
491 20250314 115200 8237355 3080 3080 3080 3080 0
492 20250314 115100 8237355 3080 3080 3080 3080 0
493 20250314 115000 8237355 3080 3080 3080 3080 0
494 20250314 114900 8237355 3080 3080 3080 3080 0
495 20250314 114800 8237355 3080 3080 3080 3080 0
496 20250314 114700 8237355 3080 3080 3080 3080 0
497 20250314 114600 8237355 3080 3080 3080 3080 0
498 20250314 114500 8237355 3080 3080 3080 3080 0
499 20250314 114400 8237355 3080 3080 3080 3080 1
500 20250314 114300 8234275 3080 3080 3080 3080 0
501 20250314 114200 8234275 3080 3080 3080 3080 17
502 20250314 114100 8181915 3080 3080 3080 3080 0
503 20250314 114000 8181915 3080 3080 3080 3080 0
504 20250314 113900 8181915 3080 3080 3080 3080 0
505 20250314 113800 8181915 3080 3080 3080 3080 0
506 20250314 113700 8181915 3080 3080 3080 3080 0
507 20250314 113600 8181915 3080 3080 3080 3080 0
508 20250314 113500 8181915 3080 3080 3080 3080 0
509 20250314 113400 8181915 3080 3075 3080 3075 15
510 20250314 113300 8135785 3075 3075 3075 3075 0
511 20250314 113200 8135785 3075 3075 3075 3075 0
512 20250314 113100 8135785 3075 3075 3075 3075 0
513 20250314 113000 8135785 3075 3065 3075 3065 534
514 20250314 112900 6498990 3065 3065 3065 3065 0
515 20250314 112800 6498990 3065 3065 3065 3065 1
516 20250314 112700 6495925 3065 3065 3065 3065 5
517 20250314 112600 6480600 3065 3065 3065 3065 45
518 20250314 112500 6342675 3065 3062 3065 3062 6
519 20250314 112400 6324300 3062 3062 3062 3062 5
520 20250314 112300 6308990 3060 3060 3060 3060 1
521 20250314 112200 6305930 3065 3065 3065 3065 0
522 20250314 112100 6305930 3065 3065 3065 3065 0
523 20250314 112000 6305930 3065 3065 3065 3065 0
524 20250314 111900 6305930 3065 3065 3065 3065 0
525 20250314 111800 6305930 3065 3065 3065 3065 4
526 20250314 111700 6293670 3065 3065 3065 3065 0
527 20250314 111600 6293670 3065 3065 3065 3065 4
528 20250314 111500 6281410 3065 3065 3065 3065 0
529 20250314 111400 6281410 3065 3065 3065 3060 13
530 20250314 111300 6241615 3065 3065 3065 3065 228
531 20250314 111200 5542795 3065 3065 3065 3065 895
532 20250314 111100 2799620 3060 3060 3060 3060 0
533 20250314 111000 2799620 3060 3060 3060 3060 0
534 20250314 110900 2799620 3060 3060 3060 3060 0
535 20250314 110800 2799620 3060 3060 3060 3060 0
536 20250314 110700 2799620 3060 3060 3060 3060 0
537 20250314 110600 2799620 3060 3060 3060 3060 0
538 20250314 110500 2799620 3060 3060 3060 3060 0
539 20250314 110400 2799620 3060 3060 3060 3060 0
540 20250314 110300 2799620 3060 3060 3060 3060 0
541 20250314 110200 2799620 3060 3060 3060 3060 1
542 20250314 110100 2796560 3065 3065 3065 3065 0
543 20250314 110000 2796560 3065 3065 3065 3065 0
544 20250314 105900 2796560 3065 3065 3065 3065 0
545 20250314 105800 2796560 3065 3065 3065 3065 0
546 20250314 105700 2796560 3065 3065 3065 3065 0
547 20250314 105600 2796560 3065 3065 3065 3065 0
548 20250314 105500 2796560 3065 3065 3065 3065 2
549 20250314 105400 2790430 3065 3065 3065 3065 21
550 20250314 105300 2726065 3065 3065 3065 3065 0
551 20250314 105200 2726065 3065 3065 3065 3065 0
552 20250314 105100 2726065 3065 3065 3065 3065 0
553 20250314 105000 2726065 3065 3060 3065 3060 11
554 20250314 104900 2692400 3065 3065 3065 3065 0
555 20250314 104800 2692400 3065 3065 3065 3065 0
556 20250314 104700 2692400 3065 3065 3065 3065 1
557 20250314 104600 2689335 3065 3065 3065 3065 0
558 20250314 104500 2689335 3065 3065 3065 3060 115
559 20250314 104400 2336865 3060 3060 3060 3060 0
560 20250314 104300 2336865 3060 3060 3060 3060 0
561 20250314 104200 2336865 3060 3060 3060 3060 1
562 20250314 104100 2333805 3065 3065 3065 3065 5
563 20250314 104000 2318480 3065 3065 3065 3065 2
564 20250314 103900 2312350 3065 3065 3065 3065 0
565 20250314 103800 2312350 3065 3065 3065 3065 0
566 20250314 103700 2312350 3065 3065 3065 3065 0
567 20250314 103600 2312350 3065 3065 3065 3065 0
568 20250314 103500 2312350 3065 3065 3065 3065 0
569 20250314 103400 2312350 3065 3065 3065 3065 0
570 20250314 103300 2312350 3065 3065 3065 3065 0
571 20250314 103200 2312350 3065 3065 3065 3065 0
572 20250314 103100 2312350 3065 3065 3065 3065 0
573 20250314 103000 2312350 3065 3065 3065 3065 0
574 20250314 102900 2312350 3065 3065 3065 3065 0
575 20250314 102800 2312350 3065 3065 3065 3065 0
576 20250314 102700 2312350 3065 3065 3065 3065 0
577 20250314 102600 2312350 3065 3065 3065 3065 0
578 20250314 102500 2312350 3065 3065 3065 3065 0
579 20250314 102400 2312350 3065 3065 3065 3065 0
580 20250314 102300 2312350 3065 3065 3065 3065 1
581 20250314 102200 2309285 3065 3065 3065 3065 0
582 20250314 102100 2309285 3065 3065 3065 3065 0
583 20250314 102000 2309285 3065 3065 3065 3065 0
584 20250314 101900 2309285 3065 3065 3065 3065 5
585 20250314 101800 2293960 3065 3065 3065 3065 0
586 20250314 101700 2293960 3065 3065 3065 3065 86
587 20250314 101600 2030370 3065 3075 3075 3065 320
588 20250314 101500 1049505 3080 3080 3080 3080 0
589 20250314 101400 1049505 3080 3080 3080 3080 0
590 20250314 101300 1049505 3080 3080 3080 3080 10
591 20250314 101200 1018705 3085 3085 3085 3085 0
592 20250314 101100 1018705 3085 3085 3085 3085 0
593 20250314 101000 1018705 3085 3085 3085 3085 0
594 20250314 100900 1018705 3085 3085 3085 3085 3
595 20250314 100800 1009450 3085 3085 3085 3085 0
596 20250314 100700 1009450 3085 3085 3085 3085 0
597 20250314 100600 1009450 3085 3085 3085 3085 0
598 20250314 100500 1009450 3085 3085 3085 3085 0
599 20250314 100400 1009450 3085 3085 3085 3085 0
600 20250314 100300 1009450 3085 3085 3085 3085 0
601 20250314 100200 1009450 3085 3085 3085 3085 0
602 20250314 100100 1009450 3085 3085 3085 3085 0
603 20250314 100000 1009450 3085 3085 3085 3085 0
604 20250314 095900 1009450 3085 3085 3085 3085 0
605 20250314 095800 1009450 3085 3085 3085 3085 0
606 20250314 095700 1009450 3085 3085 3085 3085 0
607 20250314 095600 1009450 3085 3085 3085 3085 0
608 20250314 095500 1009450 3085 3085 3085 3085 0
609 20250314 095400 1009450 3085 3085 3085 3085 6
610 20250314 095300 990940 3080 3080 3080 3080 0
611 20250314 095200 990940 3080 3080 3080 3080 0
612 20250314 095100 990940 3080 3080 3080 3080 0
613 20250314 095000 990940 3080 3080 3080 3080 0
614 20250314 094900 990940 3080 3080 3080 3080 1
615 20250314 094800 987860 3080 3080 3080 3080 0
616 20250314 094700 987860 3080 3080 3080 3080 6
617 20250314 094600 969380 3080 3080 3080 3080 1
618 20250314 094500 966300 3080 3080 3080 3080 2
619 20250314 094400 960140 3080 3080 3080 3080 0
620 20250314 094300 960140 3080 3075 3080 3075 4
621 20250314 094200 947835 3065 3065 3065 3065 2
622 20250314 094100 941705 3080 3080 3080 3080 0
623 20250314 094000 941705 3080 3080 3080 3080 0
624 20250314 093900 941705 3080 3080 3080 3080 5
625 20250314 093800 926305 3060 3060 3060 3060 1
626 20250314 093700 923245 3080 3060 3080 3060 4
627 20250314 093600 910945 3080 3080 3080 3080 0
628 20250314 093500 910945 3080 3080 3080 3080 0
629 20250314 093400 910945 3080 3080 3080 3080 0
630 20250314 093300 910945 3080 3080 3080 3080 5
631 20250314 093200 895545 3055 3055 3055 3055 1
632 20250314 093100 892490 3080 3080 3080 3080 0
633 20250314 093000 892490 3080 3080 3080 3080 22
634 20250314 092900 824730 3055 3055 3055 3055 0
635 20250314 092800 824730 3055 3055 3055 3055 0
636 20250314 092700 824730 3055 3055 3055 3055 0
637 20250314 092600 824730 3055 3055 3055 3055 0
638 20250314 092500 824730 3055 3055 3055 3055 0
639 20250314 092400 824730 3055 3055 3055 3055 0
640 20250314 092300 824730 3055 3055 3055 3055 0
641 20250314 092200 824730 3055 3060 3060 3055 3
642 20250314 092100 815555 3080 3080 3080 3080 1
643 20250314 092000 812475 3055 3055 3055 3055 0
644 20250314 091900 812475 3055 3055 3055 3055 0
645 20250314 091800 812475 3055 3055 3055 3055 0
646 20250314 091700 812475 3055 3055 3055 3055 0
647 20250314 091600 812475 3055 3055 3055 3055 0
648 20250314 091500 812475 3055 3080 3080 3055 62
649 20250314 091400 622090 3080 3080 3080 3080 0
650 20250314 091300 622090 3080 3075 3080 3075 2
651 20250314 091200 615935 3055 3055 3055 3055 0
652 20250314 091100 615935 3055 3055 3055 3055 0
653 20250314 091000 615935 3055 3075 3075 3055 3
654 20250314 090900 606730 3080 3060 3080 3060 46
655 20250314 090800 465290 3050 3050 3050 3050 0
656 20250314 090700 465290 3050 3050 3050 3050 0
657 20250314 090600 465290 3050 3050 3050 3050 0
658 20250314 090500 465290 3050 3070 3070 3050 2
659 20250314 090400 459170 3075 3075 3075 3075 1
660 20250314 090300 456095 3070 3070 3070 3070 0
661 20250314 090200 456095 3070 3055 3070 3055 130
662 20250314 090100 57955 3055 3055 3055 3055 1
663 20250314 090000 54900 3050 3050 3050 3050 18