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

700
185490/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,203800,67809575,2550,2550,2550,2550,1002
20250314,203700,67809575,2550,2550,2550,2550,0
20250314,203600,67809575,2550,2550,2550,2550,0
20250314,203500,67809575,2550,2550,2550,2550,0
20250314,203400,67809575,2550,2550,2550,2550,0
20250314,203300,67809575,2550,2550,2550,2550,0
20250314,203200,67809575,2550,2550,2550,2550,0
20250314,203100,67809575,2550,2550,2550,2550,0
20250314,203000,67809575,2550,2550,2550,2550,0
20250314,202900,67809575,2550,2550,2550,2550,0
20250314,202800,67809575,2550,2550,2550,2550,0
20250314,202700,67809575,2550,2550,2550,2550,0
20250314,202600,67809575,2550,2550,2550,2550,0
20250314,202500,67809575,2550,2550,2550,2550,0
20250314,202400,67809575,2550,2550,2550,2550,0
20250314,202300,67809575,2550,2550,2550,2550,0
20250314,202200,67809575,2550,2550,2550,2550,0
20250314,202100,67809575,2550,2550,2550,2550,0
20250314,202000,67809575,2550,2550,2550,2550,0
20250314,201900,67809575,2550,2550,2550,2550,0
20250314,201800,67809575,2550,2550,2550,2550,0
20250314,201700,67809575,2550,2550,2550,2550,0
20250314,201600,67809575,2550,2550,2550,2550,0
20250314,201500,67809575,2550,2550,2550,2550,0
20250314,201400,67809575,2550,2550,2550,2550,0
20250314,201300,67809575,2550,2550,2550,2550,0
20250314,201200,67809575,2550,2550,2550,2550,0
20250314,201100,67809575,2550,2550,2550,2550,0
20250314,201000,67809575,2550,2550,2550,2550,0
20250314,200900,67809575,2550,2550,2550,2550,0
20250314,200800,67809575,2550,2550,2550,2550,1002
20250314,200700,67809575,2550,2550,2550,2550,0
20250314,200600,67809575,2550,2550,2550,2550,0
20250314,200500,67809575,2550,2550,2550,2550,0
20250314,200400,67809575,2550,2550,2550,2550,0
20250314,200300,67809575,2550,2550,2550,2550,0
20250314,200200,67809575,2550,2550,2550,2550,0
20250314,200100,67809575,2550,2550,2550,2550,0
20250314,200000,67809575,2550,2550,2550,2550,0
20250314,195900,67809575,2550,2550,2550,2550,0
20250314,195800,67809575,2550,2550,2550,2550,0
20250314,195700,67809575,2550,2550,2550,2550,0
20250314,195600,67809575,2550,2550,2550,2550,0
20250314,195500,67809575,2550,2550,2550,2550,0
20250314,195400,67809575,2550,2550,2550,2550,0
20250314,195300,67809575,2550,2550,2550,2550,0
20250314,195200,67809575,2550,2550,2550,2550,0
20250314,195100,67809575,2550,2550,2550,2550,0
20250314,195000,67809575,2550,2550,2550,2550,0
20250314,194900,67809575,2550,2550,2550,2550,0
20250314,194800,67809575,2550,2550,2550,2550,0
20250314,194700,67809575,2550,2550,2550,2550,0
20250314,194600,67809575,2550,2550,2550,2550,0
20250314,194500,67809575,2550,2550,2550,2550,0
20250314,194400,67809575,2550,2550,2550,2550,0
20250314,194300,67809575,2550,2550,2550,2550,0
20250314,194200,67809575,2550,2550,2550,2550,0
20250314,194100,67809575,2550,2550,2550,2550,0
20250314,194000,67809575,2550,2550,2550,2550,0
20250314,193900,67809575,2550,2550,2550,2550,0
20250314,193800,67809575,2550,2550,2550,2550,1002
20250314,193700,67809575,2550,2550,2550,2550,0
20250314,193600,67809575,2550,2550,2550,2550,0
20250314,193500,67809575,2550,2550,2550,2550,0
20250314,193400,67809575,2550,2550,2550,2550,0
20250314,193300,67809575,2550,2550,2550,2550,0
20250314,193200,67809575,2550,2550,2550,2550,0
20250314,193100,67809575,2550,2550,2550,2550,0
20250314,193000,67809575,2550,2550,2550,2550,0
20250314,192900,67809575,2550,2550,2550,2550,0
20250314,192800,67809575,2550,2550,2550,2550,0
20250314,192700,67809575,2550,2550,2550,2550,0
20250314,192600,67809575,2550,2550,2550,2550,0
20250314,192500,67809575,2550,2550,2550,2550,0
20250314,192400,67809575,2550,2550,2550,2550,0
20250314,192300,67809575,2550,2550,2550,2550,0
20250314,192200,67809575,2550,2550,2550,2550,0
20250314,192100,67809575,2550,2550,2550,2550,0
20250314,192000,67809575,2550,2550,2550,2550,0
20250314,191900,67809575,2550,2550,2550,2550,0
20250314,191800,67809575,2550,2550,2550,2550,0
20250314,191700,67809575,2550,2550,2550,2550,0
20250314,191600,67809575,2550,2550,2550,2550,0
20250314,191500,67809575,2550,2550,2550,2550,0
20250314,191400,67809575,2550,2550,2550,2550,0
20250314,191300,67809575,2550,2550,2550,2550,0
20250314,191200,67809575,2550,2550,2550,2550,0
20250314,191100,67809575,2550,2550,2550,2550,0
20250314,191000,67809575,2550,2550,2550,2550,0
20250314,190900,67809575,2550,2550,2550,2550,0
20250314,190800,67809575,2550,2550,2550,2550,1002
20250314,190700,67809575,2550,2550,2550,2550,0
20250314,190600,67809575,2550,2550,2550,2550,0
20250314,190500,67809575,2550,2550,2550,2550,0
20250314,190400,67809575,2550,2550,2550,2550,0
20250314,190300,67809575,2550,2550,2550,2550,0
20250314,190200,67809575,2550,2550,2550,2550,0
20250314,190100,67809575,2550,2550,2550,2550,0
20250314,190000,67809575,2550,2550,2550,2550,0
20250314,185900,67809575,2550,2550,2550,2550,0
20250314,185800,67809575,2550,2550,2550,2550,0
20250314,185700,67809575,2550,2550,2550,2550,0
20250314,185600,67809575,2550,2550,2550,2550,0
20250314,185500,67809575,2550,2550,2550,2550,0
20250314,185400,67809575,2550,2550,2550,2550,0
20250314,185300,67809575,2550,2550,2550,2550,0
20250314,185200,67809575,2550,2550,2550,2550,0
20250314,185100,67809575,2550,2550,2550,2550,0
20250314,185000,67809575,2550,2550,2550,2550,0
20250314,184900,67809575,2550,2550,2550,2550,0
20250314,184800,67809575,2550,2550,2550,2550,0
20250314,184700,67809575,2550,2550,2550,2550,0
20250314,184600,67809575,2550,2550,2550,2550,0
20250314,184500,67809575,2550,2550,2550,2550,0
20250314,184400,67809575,2550,2550,2550,2550,0
20250314,184300,67809575,2550,2550,2550,2550,0
20250314,184200,67809575,2550,2550,2550,2550,0
20250314,184100,67809575,2550,2550,2550,2550,0
20250314,184000,67809575,2550,2550,2550,2550,0
20250314,183900,67809575,2550,2550,2550,2550,0
20250314,183800,67809575,2550,2550,2550,2550,1002
20250314,183700,67809575,2550,2550,2550,2550,0
20250314,183600,67809575,2550,2550,2550,2550,0
20250314,183500,67809575,2550,2550,2550,2550,0
20250314,183400,67809575,2550,2550,2550,2550,0
20250314,183300,67809575,2550,2550,2550,2550,0
20250314,183200,67809575,2550,2550,2550,2550,0
20250314,183100,67809575,2550,2550,2550,2550,0
20250314,183000,67809575,2550,2550,2550,2550,0
20250314,182900,67809575,2550,2550,2550,2550,0
20250314,182800,67809575,2550,2550,2550,2550,0
20250314,182700,67809575,2550,2550,2550,2550,0
20250314,182600,67809575,2550,2550,2550,2550,0
20250314,182500,67809575,2550,2550,2550,2550,0
20250314,182400,67809575,2550,2550,2550,2550,0
20250314,182300,67809575,2550,2550,2550,2550,0
20250314,182200,67809575,2550,2550,2550,2550,0
20250314,182100,67809575,2550,2550,2550,2550,0
20250314,182000,67809575,2550,2550,2550,2550,0
20250314,181900,67809575,2550,2550,2550,2550,0
20250314,181800,67809575,2550,2550,2550,2550,0
20250314,181700,67809575,2550,2550,2550,2550,0
20250314,181600,67809575,2550,2550,2550,2550,0
20250314,181500,67809575,2550,2550,2550,2550,0
20250314,181400,67809575,2550,2550,2550,2550,0
20250314,181300,67809575,2550,2550,2550,2550,0
20250314,181200,67809575,2550,2550,2550,2550,0
20250314,181100,67809575,2550,2550,2550,2550,0
20250314,181000,67809575,2550,2550,2550,2550,0
20250314,180900,67809575,2550,2550,2550,2550,0
20250314,180800,67809575,2550,2550,2550,2550,1002
20250314,180700,67809575,2550,2550,2550,2550,0
20250314,180600,67809575,2550,2550,2550,2550,0
20250314,180500,67809575,2550,2550,2550,2550,0
20250314,180400,67809575,2550,2550,2550,2550,0
20250314,180300,67809575,2550,2550,2550,2550,0
20250314,180200,67809575,2550,2550,2550,2550,0
20250314,180100,67809575,2550,2550,2550,2550,0
20250314,180000,67809575,2550,2550,2550,2550,0
20250314,175900,67809575,2550,2550,2550,2550,0
20250314,175800,67809575,2550,2550,2550,2550,0
20250314,175700,67809575,2550,2550,2550,2550,0
20250314,175600,67809575,2550,2550,2550,2550,0
20250314,175500,67809575,2550,2550,2550,2550,0
20250314,175400,67809575,2550,2550,2550,2550,0
20250314,175300,67809575,2550,2550,2550,2550,0
20250314,175200,67809575,2550,2550,2550,2550,0
20250314,175100,67809575,2550,2550,2550,2550,0
20250314,175000,67809575,2550,2550,2550,2550,0
20250314,174900,67809575,2550,2550,2550,2550,0
20250314,174800,67809575,2550,2550,2550,2550,0
20250314,174700,67809575,2550,2550,2550,2550,0
20250314,174600,67809575,2550,2550,2550,2550,0
20250314,174500,67809575,2550,2550,2550,2550,0
20250314,174400,67809575,2550,2550,2550,2550,0
20250314,174300,67809575,2550,2550,2550,2550,0
20250314,174200,67809575,2550,2550,2550,2550,0
20250314,174100,67809575,2550,2550,2550,2550,0
20250314,174000,67809575,2550,2550,2550,2550,0
20250314,173900,67809575,2550,2550,2550,2550,0
20250314,173800,67809575,2550,2550,2550,2550,1002
20250314,173700,67809575,2550,2550,2550,2550,0
20250314,173600,67809575,2550,2550,2550,2550,0
20250314,173500,67809575,2550,2550,2550,2550,0
20250314,173400,67809575,2550,2550,2550,2550,0
20250314,173300,67809575,2550,2550,2550,2550,0
20250314,173200,67809575,2550,2550,2550,2550,0
20250314,173100,67809575,2550,2550,2550,2550,0
20250314,173000,67809575,2550,2550,2550,2550,0
20250314,172900,67809575,2550,2550,2550,2550,0
20250314,172800,67809575,2550,2550,2550,2550,0
20250314,172700,67809575,2550,2550,2550,2550,0
20250314,172600,67809575,2550,2550,2550,2550,0
20250314,172500,67809575,2550,2550,2550,2550,0
20250314,172400,67809575,2550,2550,2550,2550,0
20250314,172300,67809575,2550,2550,2550,2550,0
20250314,172200,67809575,2550,2550,2550,2550,0
20250314,172100,67809575,2550,2550,2550,2550,0
20250314,172000,67809575,2550,2550,2550,2550,0
20250314,171900,67809575,2550,2550,2550,2550,0
20250314,171800,67809575,2550,2550,2550,2550,0
20250314,171700,67809575,2550,2550,2550,2550,0
20250314,171600,67809575,2550,2550,2550,2550,0
20250314,171500,67809575,2550,2550,2550,2550,0
20250314,171400,67809575,2550,2550,2550,2550,0
20250314,171300,67809575,2550,2550,2550,2550,0
20250314,171200,67809575,2550,2550,2550,2550,0
20250314,171100,67809575,2550,2550,2550,2550,0
20250314,171000,67809575,2550,2550,2550,2550,0
20250314,170900,67809575,2550,2550,2550,2550,0
20250314,170800,67809575,2550,2550,2550,2550,1002
20250314,170700,67809575,2550,2550,2550,2550,0
20250314,170600,67809575,2550,2550,2550,2550,0
20250314,170500,67809575,2550,2550,2550,2550,0
20250314,170400,67809575,2550,2550,2550,2550,0
20250314,170300,67809575,2550,2550,2550,2550,0
20250314,170200,67809575,2550,2550,2550,2550,0
20250314,170100,67809575,2550,2550,2550,2550,0
20250314,170000,67809575,2550,2550,2550,2550,0
20250314,165900,67809575,2550,2550,2550,2550,0
20250314,165800,67809575,2550,2550,2550,2550,0
20250314,165700,67809575,2550,2550,2550,2550,0
20250314,165600,67809575,2550,2550,2550,2550,0
20250314,165500,67809575,2550,2550,2550,2550,0
20250314,165400,67809575,2550,2550,2550,2550,0
20250314,165300,67809575,2550,2550,2550,2550,0
20250314,165200,67809575,2550,2550,2550,2550,0
20250314,165100,67809575,2550,2550,2550,2550,0
20250314,165000,67809575,2550,2550,2550,2550,0
20250314,164900,67809575,2550,2550,2550,2550,0
20250314,164800,67809575,2550,2550,2550,2550,0
20250314,164700,67809575,2550,2550,2550,2550,0
20250314,164600,67809575,2550,2550,2550,2550,0
20250314,164500,67809575,2550,2550,2550,2550,0
20250314,164400,67809575,2550,2550,2550,2550,0
20250314,164300,67809575,2550,2550,2550,2550,0
20250314,164200,67809575,2550,2550,2550,2550,0
20250314,164100,67809575,2550,2550,2550,2550,0
20250314,164000,67809575,2550,2550,2550,2550,0
20250314,163900,67809575,2550,2550,2550,2550,0
20250314,163800,67809575,2550,2550,2550,2550,1002
20250314,163700,67809575,2550,2550,2550,2550,0
20250314,163600,67809575,2550,2550,2550,2550,0
20250314,163500,67809575,2550,2550,2550,2550,0
20250314,163400,67809575,2550,2550,2550,2550,0
20250314,163300,67809575,2550,2550,2550,2550,0
20250314,163200,67809575,2550,2550,2550,2550,0
20250314,163100,67809575,2550,2550,2550,2550,0
20250314,163000,67809575,2550,2550,2550,2550,0
20250314,162900,67809575,2550,2550,2550,2550,0
20250314,162800,67809575,2550,2550,2550,2550,0
20250314,162700,67809575,2550,2550,2550,2550,0
20250314,162600,67809575,2550,2550,2550,2550,0
20250314,162500,67809575,2550,2550,2550,2550,0
20250314,162400,67809575,2550,2550,2550,2550,0
20250314,162300,67809575,2550,2550,2550,2550,0
20250314,162200,67809575,2550,2550,2550,2550,0
20250314,162100,67809575,2550,2550,2550,2550,0
20250314,162000,67809575,2550,2550,2550,2550,0
20250314,161900,67809575,2550,2550,2550,2550,0
20250314,161800,67809575,2550,2550,2550,2550,0
20250314,161700,67809575,2550,2550,2550,2550,0
20250314,161600,67809575,2550,2550,2550,2550,0
20250314,161500,67809575,2550,2550,2550,2550,0
20250314,161400,67809575,2550,2550,2550,2550,0
20250314,161300,67809575,2550,2550,2550,2550,0
20250314,161200,67809575,2550,2550,2550,2550,0
20250314,161100,67809575,2550,2550,2550,2550,0
20250314,161000,67809575,2550,2550,2550,2550,0
20250314,160900,67809575,2550,2550,2550,2550,0
20250314,160800,67809575,2550,2550,2550,2550,1002
20250314,160700,67809575,2550,2550,2550,2550,0
20250314,160600,67809575,2550,2550,2550,2550,0
20250314,160500,67809575,2550,2550,2550,2550,0
20250314,160400,67809575,2550,2550,2550,2550,0
20250314,160300,67809575,2550,2550,2550,2550,0
20250314,160200,67809575,2550,2550,2550,2550,0
20250314,160100,67809575,2550,2550,2550,2550,0
20250314,160000,67809575,2550,2550,2550,2550,0
20250314,155900,67809575,2550,2550,2550,2550,0
20250314,155800,67809575,2550,2550,2550,2550,0
20250314,155700,67809575,2550,2550,2550,2550,0
20250314,155600,67809575,2550,2550,2550,2550,0
20250314,155500,67809575,2550,2550,2550,2550,0
20250314,155400,67809575,2550,2550,2550,2550,0
20250314,155300,67809575,2550,2550,2550,2550,0
20250314,155200,67809575,2550,2550,2550,2550,0
20250314,155100,67809575,2550,2550,2550,2550,0
20250314,155000,67809575,2550,2550,2550,2550,0
20250314,154900,67809575,2550,2550,2550,2550,0
20250314,154800,67809575,2550,2550,2550,2550,0
20250314,154700,67809575,2550,2550,2550,2550,0
20250314,154600,67809575,2550,2550,2550,2550,0
20250314,154500,67809575,2550,2550,2550,2550,0
20250314,154400,67809575,2550,2550,2550,2550,0
20250314,154300,67809575,2550,2550,2550,2550,0
20250314,154200,67809575,2550,2550,2550,2550,0
20250314,154100,67809575,2550,2550,2550,2550,0
20250314,154000,67809575,2550,2550,2550,2550,0
20250314,153900,67809575,2550,2550,2550,2550,0
20250314,153800,67809575,2550,2550,2550,2550,1002
20250314,153700,67809575,2550,2550,2550,2550,0
20250314,153600,67809575,2550,2550,2550,2550,0
20250314,153500,67809575,2550,2550,2550,2550,0
20250314,153400,67809575,2550,2550,2550,2550,0
20250314,153300,67809575,2550,2550,2550,2550,0
20250314,153200,67809575,2550,2550,2550,2550,0
20250314,153100,67809575,2550,2550,2550,2550,0
20250314,153000,67809575,2550,2550,2550,2550,1002
20250314,152900,65254475,2550,2550,2550,2550,0
20250314,152800,65254475,2550,2550,2550,2550,0
20250314,152700,65254475,2550,2550,2550,2550,0
20250314,152600,65254475,2550,2550,2550,2550,0
20250314,152500,65254475,2550,2550,2550,2550,0
20250314,152400,65254475,2550,2550,2550,2550,0
20250314,152300,65254475,2550,2550,2550,2550,0
20250314,152200,65254475,2550,2550,2550,2550,0
20250314,152100,65254475,2550,2550,2550,2550,0
20250314,152000,65254475,2550,2550,2550,2550,0
20250314,151900,65254475,2550,2525,2550,2525,301
20250314,151800,64494425,2550,2550,2550,2550,1
20250314,151700,64491875,2545,2545,2545,2545,200
20250314,151600,63982875,2545,2545,2545,2545,0
20250314,151500,63982875,2545,2545,2545,2545,0
20250314,151400,63982875,2545,2540,2545,2540,24
20250314,151300,63921820,2525,2525,2525,2525,24
20250314,151200,63861220,2530,2530,2530,2530,0
20250314,151100,63861220,2530,2545,2545,2530,425
20250314,151000,62780800,2545,2545,2545,2545,156
20250314,150900,62383780,2540,2540,2540,2540,100
20250314,150800,62129780,2550,2545,2550,2545,122
20250314,150700,61819180,2545,2545,2545,2545,100
20250314,150600,61564680,2540,2540,2540,2540,0
20250314,150500,61564680,2540,2540,2540,2540,0
20250314,150400,61564680,2540,2540,2540,2540,0
20250314,150300,61564680,2540,2540,2540,2540,0
20250314,150200,61564680,2540,2540,2540,2540,123
20250314,150100,61252260,2550,2550,2550,2550,0
20250314,150000,61252260,2550,2550,2550,2550,0
20250314,145900,61252260,2550,2550,2550,2550,0
20250314,145800,61252260,2550,2550,2550,2550,0
20250314,145700,61252260,2550,2550,2550,2550,0
20250314,145600,61252260,2550,2550,2550,2550,0
20250314,145500,61252260,2550,2550,2550,2550,0
20250314,145400,61252260,2550,2550,2550,2550,0
20250314,145300,61252260,2550,2550,2550,2550,0
20250314,145200,61252260,2550,2550,2550,2550,0
20250314,145100,61252260,2550,2550,2550,2550,20
20250314,145000,61201260,2535,2535,2535,2535,1880
20250314,144900,56435460,2535,2535,2535,2535,0
20250314,144800,56435460,2535,2535,2535,2535,0
20250314,144700,56435460,2535,2535,2535,2535,0
20250314,144600,56435460,2535,2535,2535,2535,120
20250314,144500,56131260,2550,2550,2550,2550,0
20250314,144400,56131260,2550,2550,2550,2550,73
20250314,144300,55945110,2560,2560,2560,2560,0
20250314,144200,55945110,2560,2560,2560,2560,0
20250314,144100,55945110,2560,2560,2560,2560,0
20250314,144000,55945110,2560,2560,2560,2560,0
20250314,143900,55945110,2560,2560,2560,2560,0
20250314,143800,55945110,2560,2560,2560,2560,0
20250314,143700,55945110,2560,2560,2560,2560,0
20250314,143600,55945110,2560,2560,2560,2560,0
20250314,143500,55945110,2560,2560,2560,2560,1
20250314,143400,55942550,2555,2555,2555,2555,0
20250314,143300,55942550,2555,2555,2555,2555,26
20250314,143200,55876120,2555,2555,2555,2555,3
20250314,143100,55868455,2555,2555,2555,2555,0
20250314,143000,55868455,2555,2555,2555,2555,0
20250314,142900,55868455,2555,2555,2555,2555,0
20250314,142800,55868455,2555,2555,2555,2555,0
20250314,142700,55868455,2555,2555,2555,2555,0
20250314,142600,55868455,2555,2555,2555,2555,2
20250314,142500,55863345,2550,2550,2555,2550,30
20250314,142400,55786815,2550,2550,2550,2550,0
20250314,142300,55786815,2550,2550,2550,2550,0
20250314,142200,55786815,2550,2550,2550,2550,0
20250314,142100,55786815,2550,2550,2550,2550,0
20250314,142000,55786815,2550,2550,2550,2550,16
20250314,141900,55746015,2525,2530,2555,2525,158
20250314,141800,55346740,2555,2530,2555,2530,44
20250314,141700,55234470,2530,2530,2530,2530,0
20250314,141600,55234470,2530,2530,2530,2530,0
20250314,141500,55234470,2530,2530,2530,2530,58
20250314,141400,55087730,2560,2560,2560,2560,0
20250314,141300,55087730,2560,2560,2560,2560,0
20250314,141200,55087730,2560,2560,2560,2560,0
20250314,141100,55087730,2560,2560,2560,2560,0
20250314,141000,55087730,2560,2560,2560,2560,0
20250314,140900,55087730,2560,2560,2560,2560,0
20250314,140800,55087730,2560,2560,2560,2560,0
20250314,140700,55087730,2560,2560,2560,2560,0
20250314,140600,55087730,2560,2560,2560,2560,0
20250314,140500,55087730,2560,2545,2560,2545,5000
20250314,140400,42288715,2550,2550,2550,2550,0
20250314,140300,42288715,2550,2550,2550,2550,0
20250314,140200,42288715,2550,2550,2550,2550,0
20250314,140100,42288715,2550,2550,2550,2550,0
20250314,140000,42288715,2550,2550,2550,2550,0
20250314,135900,42288715,2550,2550,2550,2550,0
20250314,135800,42288715,2550,2550,2550,2550,0
20250314,135700,42288715,2550,2550,2550,2550,0
20250314,135600,42288715,2550,2550,2550,2550,30
20250314,135500,42212215,2550,2550,2550,2550,0
20250314,135400,42212215,2550,2540,2550,2520,501
20250314,135300,40944025,2555,2555,2555,2555,0
20250314,135200,40944025,2555,2555,2555,2555,0
20250314,135100,40944025,2555,2555,2555,2555,0
20250314,135000,40944025,2555,2555,2555,2555,1
20250314,134900,40941470,2540,2540,2540,2540,0
20250314,134800,40941470,2540,2540,2540,2540,20
20250314,134700,40890670,2560,2560,2560,2560,0
20250314,134600,40890670,2560,2555,2560,2555,542
20250314,134500,39505180,2555,2555,2555,2555,0
20250314,134400,39505180,2555,2555,2555,2555,0
20250314,134300,39505180,2555,2555,2555,2555,0
20250314,134200,39505180,2555,2555,2555,2555,0
20250314,134100,39505180,2555,2555,2555,2555,0
20250314,134000,39505180,2555,2555,2555,2555,0
20250314,133900,39505180,2555,2555,2555,2555,0
20250314,133800,39505180,2555,2555,2555,2555,0
20250314,133700,39505180,2555,2555,2555,2555,1
20250314,133600,39502625,2540,2540,2540,2540,0
20250314,133500,39502625,2540,2540,2540,2540,0
20250314,133400,39502625,2540,2540,2540,2540,0
20250314,133300,39502625,2540,2540,2540,2540,0
20250314,133200,39502625,2540,2540,2540,2540,200
20250314,133100,38994625,2560,2560,2560,2560,0
20250314,133000,38994625,2560,2560,2560,2560,0
20250314,132900,38994625,2560,2560,2560,2560,0
20250314,132800,38994625,2560,2560,2560,2560,0
20250314,132700,38994625,2560,2560,2560,2560,0
20250314,132600,38994625,2560,2560,2560,2560,0
20250314,132500,38994625,2560,2560,2560,2560,0
20250314,132400,38994625,2560,2560,2560,2560,0
20250314,132300,38994625,2560,2560,2560,2560,0
20250314,132200,38994625,2560,2555,2560,2555,378
20250314,132100,38026950,2560,2560,2560,2560,0
20250314,132000,38026950,2560,2560,2560,2560,34
20250314,131900,37939910,2560,2560,2560,2560,0
20250314,131800,37939910,2560,2560,2560,2560,0
20250314,131700,37939910,2560,2560,2560,2560,0
20250314,131600,37939910,2560,2560,2560,2560,1
20250314,131500,37937350,2555,2555,2555,2555,0
20250314,131400,37937350,2555,2555,2555,2555,0
20250314,131300,37937350,2555,2555,2555,2555,0
20250314,131200,37937350,2555,2555,2555,2555,0
20250314,131100,37937350,2555,2555,2555,2555,0
20250314,131000,37937350,2555,2555,2555,2555,117
20250314,130900,37638415,2555,2555,2555,2555,0
20250314,130800,37638415,2555,2555,2555,2555,346
20250314,130700,36754385,2550,2550,2550,2550,1252
20250314,130600,33561785,2550,2550,2550,2550,0
20250314,130500,33561785,2550,2550,2550,2550,0
20250314,130400,33561785,2550,2550,2550,2550,0
20250314,130300,33561785,2550,2550,2550,2550,0
20250314,130200,33561785,2550,2550,2550,2550,0
20250314,130100,33561785,2550,2550,2550,2550,0
20250314,130000,33561785,2550,2550,2550,2550,0
20250314,125900,33561785,2550,2550,2550,2550,0
20250314,125800,33561785,2550,2550,2550,2550,0
20250314,125700,33561785,2550,2550,2550,2550,0
20250314,125600,33561785,2550,2550,2550,2550,0
20250314,125500,33561785,2550,2550,2550,2550,0
20250314,125400,33561785,2550,2550,2550,2550,0
20250314,125300,33561785,2550,2550,2550,2550,0
20250314,125200,33561785,2550,2535,2550,2535,201
20250314,125100,33052235,2550,2550,2550,2550,0
20250314,125000,33052235,2550,2550,2550,2550,0
20250314,124900,33052235,2550,2550,2550,2550,0
20250314,124800,33052235,2550,2550,2550,2550,0
20250314,124700,33052235,2550,2550,2550,2550,0
20250314,124600,33052235,2550,2550,2550,2550,0
20250314,124500,33052235,2550,2550,2550,2550,1
20250314,124400,33049685,2545,2545,2545,2545,1198
20250314,124300,30000775,2545,2545,2545,2545,0
20250314,124200,30000775,2545,2545,2545,2545,0
20250314,124100,30000775,2545,2545,2545,2545,0
20250314,124000,30000775,2545,2545,2545,2545,0
20250314,123900,30000775,2545,2545,2545,2545,1
20250314,123800,29998230,2540,2540,2540,2540,0
20250314,123700,29998230,2540,2540,2540,2540,0
20250314,123600,29998230,2540,2540,2540,2540,0
20250314,123500,29998230,2540,2540,2540,2540,0
20250314,123400,29998230,2540,2540,2540,2540,0
20250314,123300,29998230,2540,2540,2540,2540,0
20250314,123200,29998230,2540,2540,2540,2540,150
20250314,123100,29617230,2535,2535,2535,2535,0
20250314,123000,29617230,2535,2535,2535,2535,0
20250314,122900,29617230,2535,2535,2535,2535,0
20250314,122800,29617230,2535,2535,2535,2535,0
20250314,122700,29617230,2535,2535,2535,2535,0
20250314,122600,29617230,2535,2535,2535,2535,0
20250314,122500,29617230,2535,2535,2535,2535,0
20250314,122400,29617230,2535,2535,2535,2535,0
20250314,122300,29617230,2535,2535,2535,2535,0
20250314,122200,29617230,2535,2535,2535,2535,30
20250314,122100,29541180,2540,2540,2540,2540,72
20250314,122000,29358300,2535,2535,2535,2535,0
20250314,121900,29358300,2535,2535,2535,2535,0
20250314,121800,29358300,2535,2535,2535,2535,0
20250314,121700,29358300,2535,2535,2535,2535,0
20250314,121600,29358300,2535,2535,2535,2535,0
20250314,121500,29358300,2535,2535,2535,2535,0
20250314,121400,29358300,2535,2535,2535,2535,0
20250314,121300,29358300,2535,2535,2535,2535,0
20250314,121200,29358300,2535,2535,2535,2535,0
20250314,121100,29358300,2535,2535,2535,2535,552
20250314,121000,27958980,2535,2535,2535,2535,0
20250314,120900,27958980,2535,2535,2535,2535,32
20250314,120800,27877860,2535,2535,2535,2535,383
20250314,120700,26906955,2535,2535,2535,2535,597
20250314,120600,25393560,2535,2535,2535,2535,5
20250314,120500,25380885,2535,2535,2540,2535,29
20250314,120400,25307335,2535,2535,2535,2535,0
20250314,120300,25307335,2535,2535,2535,2535,9
20250314,120200,25284520,2535,2535,2535,2535,0
20250314,120100,25284520,2535,2535,2535,2535,27
20250314,120000,25216075,2535,2535,2535,2535,1
20250314,115900,25213540,2535,2535,2535,2535,0
20250314,115800,25213540,2535,2535,2535,2535,0
20250314,115700,25213540,2535,2535,2535,2535,0
20250314,115600,25213540,2535,2535,2535,2535,0
20250314,115500,25213540,2535,2535,2535,2535,0
20250314,115400,25213540,2535,2535,2535,2535,0
20250314,115300,25213540,2535,2535,2535,2535,0
20250314,115200,25213540,2535,2535,2535,2535,0
20250314,115100,25213540,2535,2535,2535,2535,0
20250314,115000,25213540,2535,2535,2535,2535,0
20250314,114900,25213540,2535,2535,2535,2535,0
20250314,114800,25213540,2535,2535,2535,2535,0
20250314,114700,25213540,2535,2535,2535,2535,0
20250314,114600,25213540,2535,2535,2535,2535,977
20250314,114500,22736845,2535,2535,2535,2535,0
20250314,114400,22736845,2535,2535,2535,2535,0
20250314,114300,22736845,2535,2535,2535,2535,0
20250314,114200,22736845,2535,2535,2535,2535,0
20250314,114100,22736845,2535,2535,2535,2535,0
20250314,114000,22736845,2535,2535,2535,2535,0
20250314,113900,22736845,2535,2535,2535,2535,0
20250314,113800,22736845,2535,2535,2535,2535,0
20250314,113700,22736845,2535,2535,2535,2535,39
20250314,113600,22637980,2535,2535,2535,2535,0
20250314,113500,22637980,2535,2535,2535,2535,0
20250314,113400,22637980,2535,2535,2535,2535,0
20250314,113300,22637980,2535,2535,2535,2535,0
20250314,113200,22637980,2535,2535,2535,2535,0
20250314,113100,22637980,2535,2535,2535,2535,0
20250314,113000,22637980,2535,2530,2535,2530,313
20250314,112900,21845585,2535,2535,2535,2535,0
20250314,112800,21845585,2535,2535,2535,2535,0
20250314,112700,21845585,2535,2535,2535,2535,0
20250314,112600,21845585,2535,2535,2535,2535,0
20250314,112500,21845585,2535,2535,2535,2535,0
20250314,112400,21845585,2535,2535,2535,2535,0
20250314,112300,21845585,2535,2535,2535,2535,0
20250314,112200,21845585,2535,2535,2535,2535,0
20250314,112100,21845585,2535,2535,2535,2535,0
20250314,112000,21845585,2535,2535,2535,2535,0
20250314,111900,21845585,2535,2535,2535,2535,0
20250314,111800,21845585,2535,2535,2535,2535,0
20250314,111700,21845585,2535,2535,2535,2535,0
20250314,111600,21845585,2535,2535,2535,2535,0
20250314,111500,21845585,2535,2535,2535,2535,11
20250314,111400,21817700,2535,2520,2535,2520,550
20250314,111300,20426475,2510,2510,2510,2510,0
20250314,111200,20426475,2510,2510,2510,2510,0
20250314,111100,20426475,2510,2510,2510,2510,0
20250314,111000,20426475,2510,2510,2510,2510,3
20250314,110900,20418945,2510,2510,2510,2510,0
20250314,110800,20418945,2510,2510,2510,2510,0
20250314,110700,20418945,2510,2510,2510,2510,150
20250314,110600,20042445,2495,2495,2495,2495,0
20250314,110500,20042445,2495,2495,2495,2495,31
20250314,110400,19965100,2510,2510,2510,2510,0
20250314,110300,19965100,2510,2510,2510,2510,0
20250314,110200,19965100,2510,2510,2510,2510,0
20250314,110100,19965100,2510,2510,2510,2510,3
20250314,110000,19957570,2510,2500,2510,2500,1000
20250314,105900,17447590,2500,2505,2505,2500,160
20250314,105800,17047070,2505,2505,2505,2505,1000
20250314,105700,14542070,2520,2520,2520,2520,0
20250314,105600,14542070,2520,2520,2520,2520,0
20250314,105500,14542070,2520,2520,2520,2520,0
20250314,105400,14542070,2520,2520,2520,2520,0
20250314,105300,14542070,2520,2520,2520,2520,0
20250314,105200,14542070,2520,2520,2520,2520,0
20250314,105100,14542070,2520,2520,2520,2520,0
20250314,105000,14542070,2520,2520,2520,2520,0
20250314,104900,14542070,2520,2520,2520,2520,0
20250314,104800,14542070,2520,2520,2520,2520,0
20250314,104700,14542070,2520,2520,2520,2520,0
20250314,104600,14542070,2520,2505,2520,2505,6
20250314,104500,14527005,2510,2510,2510,2510,0
20250314,104400,14527005,2510,2510,2510,2510,0
20250314,104300,14527005,2510,2510,2510,2510,0
20250314,104200,14527005,2510,2510,2510,2510,0
20250314,104100,14527005,2510,2510,2510,2510,0
20250314,104000,14527005,2510,2510,2510,2510,0
20250314,103900,14527005,2510,2510,2510,2510,0
20250314,103800,14527005,2510,2510,2510,2510,0
20250314,103700,14527005,2510,2510,2510,2510,0
20250314,103600,14527005,2510,2510,2510,2510,1
20250314,103500,14524495,2510,2500,2510,2500,500
20250314,103400,13269690,2500,2500,2500,2500,1
20250314,103300,13267190,2485,2485,2485,2485,0
20250314,103200,13267190,2485,2485,2485,2485,0
20250314,103100,13267190,2485,2485,2485,2485,0
20250314,103000,13267190,2485,2485,2485,2485,0
20250314,102900,13267190,2485,2485,2485,2485,0
20250314,102800,13267190,2485,2485,2485,2485,0
20250314,102700,13267190,2485,2485,2485,2485,0
20250314,102600,13267190,2485,2485,2485,2485,0
20250314,102500,13267190,2485,2485,2485,2485,0
20250314,102400,13267190,2485,2485,2485,2485,0
20250314,102300,13267190,2485,2485,2485,2485,0
20250314,102200,13267190,2485,2485,2485,2485,20
20250314,102100,13217490,2510,2510,2510,2510,0
20250314,102000,13217490,2510,2510,2510,2510,0
20250314,101900,13217490,2510,2510,2510,2510,0
20250314,101800,13217490,2510,2510,2510,2510,0
20250314,101700,13217490,2510,2510,2510,2510,7
20250314,101600,13199920,2485,2485,2485,2485,0
20250314,101500,13199920,2485,2485,2485,2485,0
20250314,101400,13199920,2485,2485,2485,2485,1
20250314,101300,13197435,2505,2505,2505,2505,0
20250314,101200,13197435,2505,2505,2505,2505,1
20250314,101100,13194930,2510,2510,2510,2510,0
20250314,101000,13194930,2510,2510,2510,2510,0
20250314,100900,13194930,2510,2510,2510,2510,0
20250314,100800,13194930,2510,2505,2510,2505,505
20250314,100700,11927855,2480,2480,2480,2480,0
20250314,100600,11927855,2480,2480,2480,2480,0
20250314,100500,11927855,2480,2480,2480,2480,0
20250314,100400,11927855,2480,2480,2480,2480,0
20250314,100300,11927855,2480,2480,2480,2480,0
20250314,100200,11927855,2480,2480,2480,2480,0
20250314,100100,11927855,2480,2480,2480,2480,4
20250314,100000,11917935,2495,2495,2495,2495,0
20250314,095900,11917935,2495,2495,2495,2495,0
20250314,095800,11917935,2495,2495,2495,2495,0
20250314,095700,11917935,2495,2495,2495,2495,0
20250314,095600,11917935,2495,2495,2495,2495,0
20250314,095500,11917935,2495,2495,2495,2495,0
20250314,095400,11917935,2495,2495,2495,2495,0
20250314,095300,11917935,2495,2495,2495,2495,0
20250314,095200,11917935,2495,2495,2495,2495,0
20250314,095100,11917935,2495,2495,2495,2495,0
20250314,095000,11917935,2495,2495,2495,2495,0
20250314,094900,11917935,2495,2490,2495,2490,43
20250314,094800,11810705,2495,2495,2495,2495,0
20250314,094700,11810705,2495,2495,2495,2495,1
20250314,094600,11808210,2495,2495,2495,2495,0
20250314,094500,11808210,2495,2495,2495,2495,5
20250314,094400,11795735,2495,2495,2495,2495,0
20250314,094300,11795735,2495,2480,2495,2480,201
20250314,094200,11297240,2480,2480,2480,2480,349
20250314,094100,10431720,2475,2475,2475,2475,0
20250314,094000,10431720,2475,2475,2475,2475,0
20250314,093900,10431720,2475,2490,2490,2475,197
20250314,093800,9942375,2500,2500,2500,2500,5
20250314,093700,9929875,2510,2510,2510,2510,0
20250314,093600,9929875,2510,2510,2510,2510,0
20250314,093500,9929875,2510,2510,2510,2510,0
20250314,093400,9929875,2510,2510,2510,2510,0
20250314,093300,9929875,2510,2510,2510,2510,0
20250314,093200,9929875,2510,2510,2510,2510,0
20250314,093100,9929875,2510,2510,2510,2510,0
20250314,093000,9929875,2510,2510,2510,2510,0
20250314,092900,9929875,2510,2510,2510,2510,0
20250314,092800,9929875,2510,2510,2510,2510,0
20250314,092700,9929875,2510,2510,2510,2510,0
20250314,092600,9929875,2510,2510,2510,2510,0
20250314,092500,9929875,2510,2510,2510,2510,0
20250314,092400,9929875,2510,2510,2510,2510,0
20250314,092300,9929875,2510,2510,2510,2510,0
20250314,092200,9929875,2510,2510,2510,2510,0
20250314,092100,9929875,2510,2510,2510,2510,0
20250314,092000,9929875,2510,2510,2510,2510,0
20250314,091900,9929875,2510,2510,2510,2510,0
20250314,091800,9929875,2510,2510,2510,2510,500
20250314,091700,8674875,2510,2510,2510,2510,0
20250314,091600,8674875,2510,2510,2510,2510,0
20250314,091500,8674875,2510,2510,2510,2510,10
20250314,091400,8649775,2490,2490,2490,2490,0
20250314,091300,8649775,2490,2525,2535,2490,520
20250314,091200,7333980,2535,2535,2535,2535,0
20250314,091100,7333980,2535,2535,2535,2535,0
20250314,091000,7333980,2535,2535,2535,2535,0
20250314,090900,7333980,2535,2535,2535,2535,0
20250314,090800,7333980,2535,2535,2535,2535,0
20250314,090700,7333980,2535,2535,2535,2535,0
20250314,090600,7333980,2535,2535,2535,2535,0
20250314,090500,7333980,2535,2520,2535,2520,2500
20250314,090400,1015800,2535,2535,2535,2535,0
20250314,090300,1015800,2535,2535,2535,2535,0
20250314,090200,1015800,2535,2535,2535,2535,1
20250314,090100,1013265,2535,2495,2535,2495,400
20250314,090000,0,2460,2460,2460,2460,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 203800 67809575 2550 2550 2550 2550 1002
3 20250314 203700 67809575 2550 2550 2550 2550 0
4 20250314 203600 67809575 2550 2550 2550 2550 0
5 20250314 203500 67809575 2550 2550 2550 2550 0
6 20250314 203400 67809575 2550 2550 2550 2550 0
7 20250314 203300 67809575 2550 2550 2550 2550 0
8 20250314 203200 67809575 2550 2550 2550 2550 0
9 20250314 203100 67809575 2550 2550 2550 2550 0
10 20250314 203000 67809575 2550 2550 2550 2550 0
11 20250314 202900 67809575 2550 2550 2550 2550 0
12 20250314 202800 67809575 2550 2550 2550 2550 0
13 20250314 202700 67809575 2550 2550 2550 2550 0
14 20250314 202600 67809575 2550 2550 2550 2550 0
15 20250314 202500 67809575 2550 2550 2550 2550 0
16 20250314 202400 67809575 2550 2550 2550 2550 0
17 20250314 202300 67809575 2550 2550 2550 2550 0
18 20250314 202200 67809575 2550 2550 2550 2550 0
19 20250314 202100 67809575 2550 2550 2550 2550 0
20 20250314 202000 67809575 2550 2550 2550 2550 0
21 20250314 201900 67809575 2550 2550 2550 2550 0
22 20250314 201800 67809575 2550 2550 2550 2550 0
23 20250314 201700 67809575 2550 2550 2550 2550 0
24 20250314 201600 67809575 2550 2550 2550 2550 0
25 20250314 201500 67809575 2550 2550 2550 2550 0
26 20250314 201400 67809575 2550 2550 2550 2550 0
27 20250314 201300 67809575 2550 2550 2550 2550 0
28 20250314 201200 67809575 2550 2550 2550 2550 0
29 20250314 201100 67809575 2550 2550 2550 2550 0
30 20250314 201000 67809575 2550 2550 2550 2550 0
31 20250314 200900 67809575 2550 2550 2550 2550 0
32 20250314 200800 67809575 2550 2550 2550 2550 1002
33 20250314 200700 67809575 2550 2550 2550 2550 0
34 20250314 200600 67809575 2550 2550 2550 2550 0
35 20250314 200500 67809575 2550 2550 2550 2550 0
36 20250314 200400 67809575 2550 2550 2550 2550 0
37 20250314 200300 67809575 2550 2550 2550 2550 0
38 20250314 200200 67809575 2550 2550 2550 2550 0
39 20250314 200100 67809575 2550 2550 2550 2550 0
40 20250314 200000 67809575 2550 2550 2550 2550 0
41 20250314 195900 67809575 2550 2550 2550 2550 0
42 20250314 195800 67809575 2550 2550 2550 2550 0
43 20250314 195700 67809575 2550 2550 2550 2550 0
44 20250314 195600 67809575 2550 2550 2550 2550 0
45 20250314 195500 67809575 2550 2550 2550 2550 0
46 20250314 195400 67809575 2550 2550 2550 2550 0
47 20250314 195300 67809575 2550 2550 2550 2550 0
48 20250314 195200 67809575 2550 2550 2550 2550 0
49 20250314 195100 67809575 2550 2550 2550 2550 0
50 20250314 195000 67809575 2550 2550 2550 2550 0
51 20250314 194900 67809575 2550 2550 2550 2550 0
52 20250314 194800 67809575 2550 2550 2550 2550 0
53 20250314 194700 67809575 2550 2550 2550 2550 0
54 20250314 194600 67809575 2550 2550 2550 2550 0
55 20250314 194500 67809575 2550 2550 2550 2550 0
56 20250314 194400 67809575 2550 2550 2550 2550 0
57 20250314 194300 67809575 2550 2550 2550 2550 0
58 20250314 194200 67809575 2550 2550 2550 2550 0
59 20250314 194100 67809575 2550 2550 2550 2550 0
60 20250314 194000 67809575 2550 2550 2550 2550 0
61 20250314 193900 67809575 2550 2550 2550 2550 0
62 20250314 193800 67809575 2550 2550 2550 2550 1002
63 20250314 193700 67809575 2550 2550 2550 2550 0
64 20250314 193600 67809575 2550 2550 2550 2550 0
65 20250314 193500 67809575 2550 2550 2550 2550 0
66 20250314 193400 67809575 2550 2550 2550 2550 0
67 20250314 193300 67809575 2550 2550 2550 2550 0
68 20250314 193200 67809575 2550 2550 2550 2550 0
69 20250314 193100 67809575 2550 2550 2550 2550 0
70 20250314 193000 67809575 2550 2550 2550 2550 0
71 20250314 192900 67809575 2550 2550 2550 2550 0
72 20250314 192800 67809575 2550 2550 2550 2550 0
73 20250314 192700 67809575 2550 2550 2550 2550 0
74 20250314 192600 67809575 2550 2550 2550 2550 0
75 20250314 192500 67809575 2550 2550 2550 2550 0
76 20250314 192400 67809575 2550 2550 2550 2550 0
77 20250314 192300 67809575 2550 2550 2550 2550 0
78 20250314 192200 67809575 2550 2550 2550 2550 0
79 20250314 192100 67809575 2550 2550 2550 2550 0
80 20250314 192000 67809575 2550 2550 2550 2550 0
81 20250314 191900 67809575 2550 2550 2550 2550 0
82 20250314 191800 67809575 2550 2550 2550 2550 0
83 20250314 191700 67809575 2550 2550 2550 2550 0
84 20250314 191600 67809575 2550 2550 2550 2550 0
85 20250314 191500 67809575 2550 2550 2550 2550 0
86 20250314 191400 67809575 2550 2550 2550 2550 0
87 20250314 191300 67809575 2550 2550 2550 2550 0
88 20250314 191200 67809575 2550 2550 2550 2550 0
89 20250314 191100 67809575 2550 2550 2550 2550 0
90 20250314 191000 67809575 2550 2550 2550 2550 0
91 20250314 190900 67809575 2550 2550 2550 2550 0
92 20250314 190800 67809575 2550 2550 2550 2550 1002
93 20250314 190700 67809575 2550 2550 2550 2550 0
94 20250314 190600 67809575 2550 2550 2550 2550 0
95 20250314 190500 67809575 2550 2550 2550 2550 0
96 20250314 190400 67809575 2550 2550 2550 2550 0
97 20250314 190300 67809575 2550 2550 2550 2550 0
98 20250314 190200 67809575 2550 2550 2550 2550 0
99 20250314 190100 67809575 2550 2550 2550 2550 0
100 20250314 190000 67809575 2550 2550 2550 2550 0
101 20250314 185900 67809575 2550 2550 2550 2550 0
102 20250314 185800 67809575 2550 2550 2550 2550 0
103 20250314 185700 67809575 2550 2550 2550 2550 0
104 20250314 185600 67809575 2550 2550 2550 2550 0
105 20250314 185500 67809575 2550 2550 2550 2550 0
106 20250314 185400 67809575 2550 2550 2550 2550 0
107 20250314 185300 67809575 2550 2550 2550 2550 0
108 20250314 185200 67809575 2550 2550 2550 2550 0
109 20250314 185100 67809575 2550 2550 2550 2550 0
110 20250314 185000 67809575 2550 2550 2550 2550 0
111 20250314 184900 67809575 2550 2550 2550 2550 0
112 20250314 184800 67809575 2550 2550 2550 2550 0
113 20250314 184700 67809575 2550 2550 2550 2550 0
114 20250314 184600 67809575 2550 2550 2550 2550 0
115 20250314 184500 67809575 2550 2550 2550 2550 0
116 20250314 184400 67809575 2550 2550 2550 2550 0
117 20250314 184300 67809575 2550 2550 2550 2550 0
118 20250314 184200 67809575 2550 2550 2550 2550 0
119 20250314 184100 67809575 2550 2550 2550 2550 0
120 20250314 184000 67809575 2550 2550 2550 2550 0
121 20250314 183900 67809575 2550 2550 2550 2550 0
122 20250314 183800 67809575 2550 2550 2550 2550 1002
123 20250314 183700 67809575 2550 2550 2550 2550 0
124 20250314 183600 67809575 2550 2550 2550 2550 0
125 20250314 183500 67809575 2550 2550 2550 2550 0
126 20250314 183400 67809575 2550 2550 2550 2550 0
127 20250314 183300 67809575 2550 2550 2550 2550 0
128 20250314 183200 67809575 2550 2550 2550 2550 0
129 20250314 183100 67809575 2550 2550 2550 2550 0
130 20250314 183000 67809575 2550 2550 2550 2550 0
131 20250314 182900 67809575 2550 2550 2550 2550 0
132 20250314 182800 67809575 2550 2550 2550 2550 0
133 20250314 182700 67809575 2550 2550 2550 2550 0
134 20250314 182600 67809575 2550 2550 2550 2550 0
135 20250314 182500 67809575 2550 2550 2550 2550 0
136 20250314 182400 67809575 2550 2550 2550 2550 0
137 20250314 182300 67809575 2550 2550 2550 2550 0
138 20250314 182200 67809575 2550 2550 2550 2550 0
139 20250314 182100 67809575 2550 2550 2550 2550 0
140 20250314 182000 67809575 2550 2550 2550 2550 0
141 20250314 181900 67809575 2550 2550 2550 2550 0
142 20250314 181800 67809575 2550 2550 2550 2550 0
143 20250314 181700 67809575 2550 2550 2550 2550 0
144 20250314 181600 67809575 2550 2550 2550 2550 0
145 20250314 181500 67809575 2550 2550 2550 2550 0
146 20250314 181400 67809575 2550 2550 2550 2550 0
147 20250314 181300 67809575 2550 2550 2550 2550 0
148 20250314 181200 67809575 2550 2550 2550 2550 0
149 20250314 181100 67809575 2550 2550 2550 2550 0
150 20250314 181000 67809575 2550 2550 2550 2550 0
151 20250314 180900 67809575 2550 2550 2550 2550 0
152 20250314 180800 67809575 2550 2550 2550 2550 1002
153 20250314 180700 67809575 2550 2550 2550 2550 0
154 20250314 180600 67809575 2550 2550 2550 2550 0
155 20250314 180500 67809575 2550 2550 2550 2550 0
156 20250314 180400 67809575 2550 2550 2550 2550 0
157 20250314 180300 67809575 2550 2550 2550 2550 0
158 20250314 180200 67809575 2550 2550 2550 2550 0
159 20250314 180100 67809575 2550 2550 2550 2550 0
160 20250314 180000 67809575 2550 2550 2550 2550 0
161 20250314 175900 67809575 2550 2550 2550 2550 0
162 20250314 175800 67809575 2550 2550 2550 2550 0
163 20250314 175700 67809575 2550 2550 2550 2550 0
164 20250314 175600 67809575 2550 2550 2550 2550 0
165 20250314 175500 67809575 2550 2550 2550 2550 0
166 20250314 175400 67809575 2550 2550 2550 2550 0
167 20250314 175300 67809575 2550 2550 2550 2550 0
168 20250314 175200 67809575 2550 2550 2550 2550 0
169 20250314 175100 67809575 2550 2550 2550 2550 0
170 20250314 175000 67809575 2550 2550 2550 2550 0
171 20250314 174900 67809575 2550 2550 2550 2550 0
172 20250314 174800 67809575 2550 2550 2550 2550 0
173 20250314 174700 67809575 2550 2550 2550 2550 0
174 20250314 174600 67809575 2550 2550 2550 2550 0
175 20250314 174500 67809575 2550 2550 2550 2550 0
176 20250314 174400 67809575 2550 2550 2550 2550 0
177 20250314 174300 67809575 2550 2550 2550 2550 0
178 20250314 174200 67809575 2550 2550 2550 2550 0
179 20250314 174100 67809575 2550 2550 2550 2550 0
180 20250314 174000 67809575 2550 2550 2550 2550 0
181 20250314 173900 67809575 2550 2550 2550 2550 0
182 20250314 173800 67809575 2550 2550 2550 2550 1002
183 20250314 173700 67809575 2550 2550 2550 2550 0
184 20250314 173600 67809575 2550 2550 2550 2550 0
185 20250314 173500 67809575 2550 2550 2550 2550 0
186 20250314 173400 67809575 2550 2550 2550 2550 0
187 20250314 173300 67809575 2550 2550 2550 2550 0
188 20250314 173200 67809575 2550 2550 2550 2550 0
189 20250314 173100 67809575 2550 2550 2550 2550 0
190 20250314 173000 67809575 2550 2550 2550 2550 0
191 20250314 172900 67809575 2550 2550 2550 2550 0
192 20250314 172800 67809575 2550 2550 2550 2550 0
193 20250314 172700 67809575 2550 2550 2550 2550 0
194 20250314 172600 67809575 2550 2550 2550 2550 0
195 20250314 172500 67809575 2550 2550 2550 2550 0
196 20250314 172400 67809575 2550 2550 2550 2550 0
197 20250314 172300 67809575 2550 2550 2550 2550 0
198 20250314 172200 67809575 2550 2550 2550 2550 0
199 20250314 172100 67809575 2550 2550 2550 2550 0
200 20250314 172000 67809575 2550 2550 2550 2550 0
201 20250314 171900 67809575 2550 2550 2550 2550 0
202 20250314 171800 67809575 2550 2550 2550 2550 0
203 20250314 171700 67809575 2550 2550 2550 2550 0
204 20250314 171600 67809575 2550 2550 2550 2550 0
205 20250314 171500 67809575 2550 2550 2550 2550 0
206 20250314 171400 67809575 2550 2550 2550 2550 0
207 20250314 171300 67809575 2550 2550 2550 2550 0
208 20250314 171200 67809575 2550 2550 2550 2550 0
209 20250314 171100 67809575 2550 2550 2550 2550 0
210 20250314 171000 67809575 2550 2550 2550 2550 0
211 20250314 170900 67809575 2550 2550 2550 2550 0
212 20250314 170800 67809575 2550 2550 2550 2550 1002
213 20250314 170700 67809575 2550 2550 2550 2550 0
214 20250314 170600 67809575 2550 2550 2550 2550 0
215 20250314 170500 67809575 2550 2550 2550 2550 0
216 20250314 170400 67809575 2550 2550 2550 2550 0
217 20250314 170300 67809575 2550 2550 2550 2550 0
218 20250314 170200 67809575 2550 2550 2550 2550 0
219 20250314 170100 67809575 2550 2550 2550 2550 0
220 20250314 170000 67809575 2550 2550 2550 2550 0
221 20250314 165900 67809575 2550 2550 2550 2550 0
222 20250314 165800 67809575 2550 2550 2550 2550 0
223 20250314 165700 67809575 2550 2550 2550 2550 0
224 20250314 165600 67809575 2550 2550 2550 2550 0
225 20250314 165500 67809575 2550 2550 2550 2550 0
226 20250314 165400 67809575 2550 2550 2550 2550 0
227 20250314 165300 67809575 2550 2550 2550 2550 0
228 20250314 165200 67809575 2550 2550 2550 2550 0
229 20250314 165100 67809575 2550 2550 2550 2550 0
230 20250314 165000 67809575 2550 2550 2550 2550 0
231 20250314 164900 67809575 2550 2550 2550 2550 0
232 20250314 164800 67809575 2550 2550 2550 2550 0
233 20250314 164700 67809575 2550 2550 2550 2550 0
234 20250314 164600 67809575 2550 2550 2550 2550 0
235 20250314 164500 67809575 2550 2550 2550 2550 0
236 20250314 164400 67809575 2550 2550 2550 2550 0
237 20250314 164300 67809575 2550 2550 2550 2550 0
238 20250314 164200 67809575 2550 2550 2550 2550 0
239 20250314 164100 67809575 2550 2550 2550 2550 0
240 20250314 164000 67809575 2550 2550 2550 2550 0
241 20250314 163900 67809575 2550 2550 2550 2550 0
242 20250314 163800 67809575 2550 2550 2550 2550 1002
243 20250314 163700 67809575 2550 2550 2550 2550 0
244 20250314 163600 67809575 2550 2550 2550 2550 0
245 20250314 163500 67809575 2550 2550 2550 2550 0
246 20250314 163400 67809575 2550 2550 2550 2550 0
247 20250314 163300 67809575 2550 2550 2550 2550 0
248 20250314 163200 67809575 2550 2550 2550 2550 0
249 20250314 163100 67809575 2550 2550 2550 2550 0
250 20250314 163000 67809575 2550 2550 2550 2550 0
251 20250314 162900 67809575 2550 2550 2550 2550 0
252 20250314 162800 67809575 2550 2550 2550 2550 0
253 20250314 162700 67809575 2550 2550 2550 2550 0
254 20250314 162600 67809575 2550 2550 2550 2550 0
255 20250314 162500 67809575 2550 2550 2550 2550 0
256 20250314 162400 67809575 2550 2550 2550 2550 0
257 20250314 162300 67809575 2550 2550 2550 2550 0
258 20250314 162200 67809575 2550 2550 2550 2550 0
259 20250314 162100 67809575 2550 2550 2550 2550 0
260 20250314 162000 67809575 2550 2550 2550 2550 0
261 20250314 161900 67809575 2550 2550 2550 2550 0
262 20250314 161800 67809575 2550 2550 2550 2550 0
263 20250314 161700 67809575 2550 2550 2550 2550 0
264 20250314 161600 67809575 2550 2550 2550 2550 0
265 20250314 161500 67809575 2550 2550 2550 2550 0
266 20250314 161400 67809575 2550 2550 2550 2550 0
267 20250314 161300 67809575 2550 2550 2550 2550 0
268 20250314 161200 67809575 2550 2550 2550 2550 0
269 20250314 161100 67809575 2550 2550 2550 2550 0
270 20250314 161000 67809575 2550 2550 2550 2550 0
271 20250314 160900 67809575 2550 2550 2550 2550 0
272 20250314 160800 67809575 2550 2550 2550 2550 1002
273 20250314 160700 67809575 2550 2550 2550 2550 0
274 20250314 160600 67809575 2550 2550 2550 2550 0
275 20250314 160500 67809575 2550 2550 2550 2550 0
276 20250314 160400 67809575 2550 2550 2550 2550 0
277 20250314 160300 67809575 2550 2550 2550 2550 0
278 20250314 160200 67809575 2550 2550 2550 2550 0
279 20250314 160100 67809575 2550 2550 2550 2550 0
280 20250314 160000 67809575 2550 2550 2550 2550 0
281 20250314 155900 67809575 2550 2550 2550 2550 0
282 20250314 155800 67809575 2550 2550 2550 2550 0
283 20250314 155700 67809575 2550 2550 2550 2550 0
284 20250314 155600 67809575 2550 2550 2550 2550 0
285 20250314 155500 67809575 2550 2550 2550 2550 0
286 20250314 155400 67809575 2550 2550 2550 2550 0
287 20250314 155300 67809575 2550 2550 2550 2550 0
288 20250314 155200 67809575 2550 2550 2550 2550 0
289 20250314 155100 67809575 2550 2550 2550 2550 0
290 20250314 155000 67809575 2550 2550 2550 2550 0
291 20250314 154900 67809575 2550 2550 2550 2550 0
292 20250314 154800 67809575 2550 2550 2550 2550 0
293 20250314 154700 67809575 2550 2550 2550 2550 0
294 20250314 154600 67809575 2550 2550 2550 2550 0
295 20250314 154500 67809575 2550 2550 2550 2550 0
296 20250314 154400 67809575 2550 2550 2550 2550 0
297 20250314 154300 67809575 2550 2550 2550 2550 0
298 20250314 154200 67809575 2550 2550 2550 2550 0
299 20250314 154100 67809575 2550 2550 2550 2550 0
300 20250314 154000 67809575 2550 2550 2550 2550 0
301 20250314 153900 67809575 2550 2550 2550 2550 0
302 20250314 153800 67809575 2550 2550 2550 2550 1002
303 20250314 153700 67809575 2550 2550 2550 2550 0
304 20250314 153600 67809575 2550 2550 2550 2550 0
305 20250314 153500 67809575 2550 2550 2550 2550 0
306 20250314 153400 67809575 2550 2550 2550 2550 0
307 20250314 153300 67809575 2550 2550 2550 2550 0
308 20250314 153200 67809575 2550 2550 2550 2550 0
309 20250314 153100 67809575 2550 2550 2550 2550 0
310 20250314 153000 67809575 2550 2550 2550 2550 1002
311 20250314 152900 65254475 2550 2550 2550 2550 0
312 20250314 152800 65254475 2550 2550 2550 2550 0
313 20250314 152700 65254475 2550 2550 2550 2550 0
314 20250314 152600 65254475 2550 2550 2550 2550 0
315 20250314 152500 65254475 2550 2550 2550 2550 0
316 20250314 152400 65254475 2550 2550 2550 2550 0
317 20250314 152300 65254475 2550 2550 2550 2550 0
318 20250314 152200 65254475 2550 2550 2550 2550 0
319 20250314 152100 65254475 2550 2550 2550 2550 0
320 20250314 152000 65254475 2550 2550 2550 2550 0
321 20250314 151900 65254475 2550 2525 2550 2525 301
322 20250314 151800 64494425 2550 2550 2550 2550 1
323 20250314 151700 64491875 2545 2545 2545 2545 200
324 20250314 151600 63982875 2545 2545 2545 2545 0
325 20250314 151500 63982875 2545 2545 2545 2545 0
326 20250314 151400 63982875 2545 2540 2545 2540 24
327 20250314 151300 63921820 2525 2525 2525 2525 24
328 20250314 151200 63861220 2530 2530 2530 2530 0
329 20250314 151100 63861220 2530 2545 2545 2530 425
330 20250314 151000 62780800 2545 2545 2545 2545 156
331 20250314 150900 62383780 2540 2540 2540 2540 100
332 20250314 150800 62129780 2550 2545 2550 2545 122
333 20250314 150700 61819180 2545 2545 2545 2545 100
334 20250314 150600 61564680 2540 2540 2540 2540 0
335 20250314 150500 61564680 2540 2540 2540 2540 0
336 20250314 150400 61564680 2540 2540 2540 2540 0
337 20250314 150300 61564680 2540 2540 2540 2540 0
338 20250314 150200 61564680 2540 2540 2540 2540 123
339 20250314 150100 61252260 2550 2550 2550 2550 0
340 20250314 150000 61252260 2550 2550 2550 2550 0
341 20250314 145900 61252260 2550 2550 2550 2550 0
342 20250314 145800 61252260 2550 2550 2550 2550 0
343 20250314 145700 61252260 2550 2550 2550 2550 0
344 20250314 145600 61252260 2550 2550 2550 2550 0
345 20250314 145500 61252260 2550 2550 2550 2550 0
346 20250314 145400 61252260 2550 2550 2550 2550 0
347 20250314 145300 61252260 2550 2550 2550 2550 0
348 20250314 145200 61252260 2550 2550 2550 2550 0
349 20250314 145100 61252260 2550 2550 2550 2550 20
350 20250314 145000 61201260 2535 2535 2535 2535 1880
351 20250314 144900 56435460 2535 2535 2535 2535 0
352 20250314 144800 56435460 2535 2535 2535 2535 0
353 20250314 144700 56435460 2535 2535 2535 2535 0
354 20250314 144600 56435460 2535 2535 2535 2535 120
355 20250314 144500 56131260 2550 2550 2550 2550 0
356 20250314 144400 56131260 2550 2550 2550 2550 73
357 20250314 144300 55945110 2560 2560 2560 2560 0
358 20250314 144200 55945110 2560 2560 2560 2560 0
359 20250314 144100 55945110 2560 2560 2560 2560 0
360 20250314 144000 55945110 2560 2560 2560 2560 0
361 20250314 143900 55945110 2560 2560 2560 2560 0
362 20250314 143800 55945110 2560 2560 2560 2560 0
363 20250314 143700 55945110 2560 2560 2560 2560 0
364 20250314 143600 55945110 2560 2560 2560 2560 0
365 20250314 143500 55945110 2560 2560 2560 2560 1
366 20250314 143400 55942550 2555 2555 2555 2555 0
367 20250314 143300 55942550 2555 2555 2555 2555 26
368 20250314 143200 55876120 2555 2555 2555 2555 3
369 20250314 143100 55868455 2555 2555 2555 2555 0
370 20250314 143000 55868455 2555 2555 2555 2555 0
371 20250314 142900 55868455 2555 2555 2555 2555 0
372 20250314 142800 55868455 2555 2555 2555 2555 0
373 20250314 142700 55868455 2555 2555 2555 2555 0
374 20250314 142600 55868455 2555 2555 2555 2555 2
375 20250314 142500 55863345 2550 2550 2555 2550 30
376 20250314 142400 55786815 2550 2550 2550 2550 0
377 20250314 142300 55786815 2550 2550 2550 2550 0
378 20250314 142200 55786815 2550 2550 2550 2550 0
379 20250314 142100 55786815 2550 2550 2550 2550 0
380 20250314 142000 55786815 2550 2550 2550 2550 16
381 20250314 141900 55746015 2525 2530 2555 2525 158
382 20250314 141800 55346740 2555 2530 2555 2530 44
383 20250314 141700 55234470 2530 2530 2530 2530 0
384 20250314 141600 55234470 2530 2530 2530 2530 0
385 20250314 141500 55234470 2530 2530 2530 2530 58
386 20250314 141400 55087730 2560 2560 2560 2560 0
387 20250314 141300 55087730 2560 2560 2560 2560 0
388 20250314 141200 55087730 2560 2560 2560 2560 0
389 20250314 141100 55087730 2560 2560 2560 2560 0
390 20250314 141000 55087730 2560 2560 2560 2560 0
391 20250314 140900 55087730 2560 2560 2560 2560 0
392 20250314 140800 55087730 2560 2560 2560 2560 0
393 20250314 140700 55087730 2560 2560 2560 2560 0
394 20250314 140600 55087730 2560 2560 2560 2560 0
395 20250314 140500 55087730 2560 2545 2560 2545 5000
396 20250314 140400 42288715 2550 2550 2550 2550 0
397 20250314 140300 42288715 2550 2550 2550 2550 0
398 20250314 140200 42288715 2550 2550 2550 2550 0
399 20250314 140100 42288715 2550 2550 2550 2550 0
400 20250314 140000 42288715 2550 2550 2550 2550 0
401 20250314 135900 42288715 2550 2550 2550 2550 0
402 20250314 135800 42288715 2550 2550 2550 2550 0
403 20250314 135700 42288715 2550 2550 2550 2550 0
404 20250314 135600 42288715 2550 2550 2550 2550 30
405 20250314 135500 42212215 2550 2550 2550 2550 0
406 20250314 135400 42212215 2550 2540 2550 2520 501
407 20250314 135300 40944025 2555 2555 2555 2555 0
408 20250314 135200 40944025 2555 2555 2555 2555 0
409 20250314 135100 40944025 2555 2555 2555 2555 0
410 20250314 135000 40944025 2555 2555 2555 2555 1
411 20250314 134900 40941470 2540 2540 2540 2540 0
412 20250314 134800 40941470 2540 2540 2540 2540 20
413 20250314 134700 40890670 2560 2560 2560 2560 0
414 20250314 134600 40890670 2560 2555 2560 2555 542
415 20250314 134500 39505180 2555 2555 2555 2555 0
416 20250314 134400 39505180 2555 2555 2555 2555 0
417 20250314 134300 39505180 2555 2555 2555 2555 0
418 20250314 134200 39505180 2555 2555 2555 2555 0
419 20250314 134100 39505180 2555 2555 2555 2555 0
420 20250314 134000 39505180 2555 2555 2555 2555 0
421 20250314 133900 39505180 2555 2555 2555 2555 0
422 20250314 133800 39505180 2555 2555 2555 2555 0
423 20250314 133700 39505180 2555 2555 2555 2555 1
424 20250314 133600 39502625 2540 2540 2540 2540 0
425 20250314 133500 39502625 2540 2540 2540 2540 0
426 20250314 133400 39502625 2540 2540 2540 2540 0
427 20250314 133300 39502625 2540 2540 2540 2540 0
428 20250314 133200 39502625 2540 2540 2540 2540 200
429 20250314 133100 38994625 2560 2560 2560 2560 0
430 20250314 133000 38994625 2560 2560 2560 2560 0
431 20250314 132900 38994625 2560 2560 2560 2560 0
432 20250314 132800 38994625 2560 2560 2560 2560 0
433 20250314 132700 38994625 2560 2560 2560 2560 0
434 20250314 132600 38994625 2560 2560 2560 2560 0
435 20250314 132500 38994625 2560 2560 2560 2560 0
436 20250314 132400 38994625 2560 2560 2560 2560 0
437 20250314 132300 38994625 2560 2560 2560 2560 0
438 20250314 132200 38994625 2560 2555 2560 2555 378
439 20250314 132100 38026950 2560 2560 2560 2560 0
440 20250314 132000 38026950 2560 2560 2560 2560 34
441 20250314 131900 37939910 2560 2560 2560 2560 0
442 20250314 131800 37939910 2560 2560 2560 2560 0
443 20250314 131700 37939910 2560 2560 2560 2560 0
444 20250314 131600 37939910 2560 2560 2560 2560 1
445 20250314 131500 37937350 2555 2555 2555 2555 0
446 20250314 131400 37937350 2555 2555 2555 2555 0
447 20250314 131300 37937350 2555 2555 2555 2555 0
448 20250314 131200 37937350 2555 2555 2555 2555 0
449 20250314 131100 37937350 2555 2555 2555 2555 0
450 20250314 131000 37937350 2555 2555 2555 2555 117
451 20250314 130900 37638415 2555 2555 2555 2555 0
452 20250314 130800 37638415 2555 2555 2555 2555 346
453 20250314 130700 36754385 2550 2550 2550 2550 1252
454 20250314 130600 33561785 2550 2550 2550 2550 0
455 20250314 130500 33561785 2550 2550 2550 2550 0
456 20250314 130400 33561785 2550 2550 2550 2550 0
457 20250314 130300 33561785 2550 2550 2550 2550 0
458 20250314 130200 33561785 2550 2550 2550 2550 0
459 20250314 130100 33561785 2550 2550 2550 2550 0
460 20250314 130000 33561785 2550 2550 2550 2550 0
461 20250314 125900 33561785 2550 2550 2550 2550 0
462 20250314 125800 33561785 2550 2550 2550 2550 0
463 20250314 125700 33561785 2550 2550 2550 2550 0
464 20250314 125600 33561785 2550 2550 2550 2550 0
465 20250314 125500 33561785 2550 2550 2550 2550 0
466 20250314 125400 33561785 2550 2550 2550 2550 0
467 20250314 125300 33561785 2550 2550 2550 2550 0
468 20250314 125200 33561785 2550 2535 2550 2535 201
469 20250314 125100 33052235 2550 2550 2550 2550 0
470 20250314 125000 33052235 2550 2550 2550 2550 0
471 20250314 124900 33052235 2550 2550 2550 2550 0
472 20250314 124800 33052235 2550 2550 2550 2550 0
473 20250314 124700 33052235 2550 2550 2550 2550 0
474 20250314 124600 33052235 2550 2550 2550 2550 0
475 20250314 124500 33052235 2550 2550 2550 2550 1
476 20250314 124400 33049685 2545 2545 2545 2545 1198
477 20250314 124300 30000775 2545 2545 2545 2545 0
478 20250314 124200 30000775 2545 2545 2545 2545 0
479 20250314 124100 30000775 2545 2545 2545 2545 0
480 20250314 124000 30000775 2545 2545 2545 2545 0
481 20250314 123900 30000775 2545 2545 2545 2545 1
482 20250314 123800 29998230 2540 2540 2540 2540 0
483 20250314 123700 29998230 2540 2540 2540 2540 0
484 20250314 123600 29998230 2540 2540 2540 2540 0
485 20250314 123500 29998230 2540 2540 2540 2540 0
486 20250314 123400 29998230 2540 2540 2540 2540 0
487 20250314 123300 29998230 2540 2540 2540 2540 0
488 20250314 123200 29998230 2540 2540 2540 2540 150
489 20250314 123100 29617230 2535 2535 2535 2535 0
490 20250314 123000 29617230 2535 2535 2535 2535 0
491 20250314 122900 29617230 2535 2535 2535 2535 0
492 20250314 122800 29617230 2535 2535 2535 2535 0
493 20250314 122700 29617230 2535 2535 2535 2535 0
494 20250314 122600 29617230 2535 2535 2535 2535 0
495 20250314 122500 29617230 2535 2535 2535 2535 0
496 20250314 122400 29617230 2535 2535 2535 2535 0
497 20250314 122300 29617230 2535 2535 2535 2535 0
498 20250314 122200 29617230 2535 2535 2535 2535 30
499 20250314 122100 29541180 2540 2540 2540 2540 72
500 20250314 122000 29358300 2535 2535 2535 2535 0
501 20250314 121900 29358300 2535 2535 2535 2535 0
502 20250314 121800 29358300 2535 2535 2535 2535 0
503 20250314 121700 29358300 2535 2535 2535 2535 0
504 20250314 121600 29358300 2535 2535 2535 2535 0
505 20250314 121500 29358300 2535 2535 2535 2535 0
506 20250314 121400 29358300 2535 2535 2535 2535 0
507 20250314 121300 29358300 2535 2535 2535 2535 0
508 20250314 121200 29358300 2535 2535 2535 2535 0
509 20250314 121100 29358300 2535 2535 2535 2535 552
510 20250314 121000 27958980 2535 2535 2535 2535 0
511 20250314 120900 27958980 2535 2535 2535 2535 32
512 20250314 120800 27877860 2535 2535 2535 2535 383
513 20250314 120700 26906955 2535 2535 2535 2535 597
514 20250314 120600 25393560 2535 2535 2535 2535 5
515 20250314 120500 25380885 2535 2535 2540 2535 29
516 20250314 120400 25307335 2535 2535 2535 2535 0
517 20250314 120300 25307335 2535 2535 2535 2535 9
518 20250314 120200 25284520 2535 2535 2535 2535 0
519 20250314 120100 25284520 2535 2535 2535 2535 27
520 20250314 120000 25216075 2535 2535 2535 2535 1
521 20250314 115900 25213540 2535 2535 2535 2535 0
522 20250314 115800 25213540 2535 2535 2535 2535 0
523 20250314 115700 25213540 2535 2535 2535 2535 0
524 20250314 115600 25213540 2535 2535 2535 2535 0
525 20250314 115500 25213540 2535 2535 2535 2535 0
526 20250314 115400 25213540 2535 2535 2535 2535 0
527 20250314 115300 25213540 2535 2535 2535 2535 0
528 20250314 115200 25213540 2535 2535 2535 2535 0
529 20250314 115100 25213540 2535 2535 2535 2535 0
530 20250314 115000 25213540 2535 2535 2535 2535 0
531 20250314 114900 25213540 2535 2535 2535 2535 0
532 20250314 114800 25213540 2535 2535 2535 2535 0
533 20250314 114700 25213540 2535 2535 2535 2535 0
534 20250314 114600 25213540 2535 2535 2535 2535 977
535 20250314 114500 22736845 2535 2535 2535 2535 0
536 20250314 114400 22736845 2535 2535 2535 2535 0
537 20250314 114300 22736845 2535 2535 2535 2535 0
538 20250314 114200 22736845 2535 2535 2535 2535 0
539 20250314 114100 22736845 2535 2535 2535 2535 0
540 20250314 114000 22736845 2535 2535 2535 2535 0
541 20250314 113900 22736845 2535 2535 2535 2535 0
542 20250314 113800 22736845 2535 2535 2535 2535 0
543 20250314 113700 22736845 2535 2535 2535 2535 39
544 20250314 113600 22637980 2535 2535 2535 2535 0
545 20250314 113500 22637980 2535 2535 2535 2535 0
546 20250314 113400 22637980 2535 2535 2535 2535 0
547 20250314 113300 22637980 2535 2535 2535 2535 0
548 20250314 113200 22637980 2535 2535 2535 2535 0
549 20250314 113100 22637980 2535 2535 2535 2535 0
550 20250314 113000 22637980 2535 2530 2535 2530 313
551 20250314 112900 21845585 2535 2535 2535 2535 0
552 20250314 112800 21845585 2535 2535 2535 2535 0
553 20250314 112700 21845585 2535 2535 2535 2535 0
554 20250314 112600 21845585 2535 2535 2535 2535 0
555 20250314 112500 21845585 2535 2535 2535 2535 0
556 20250314 112400 21845585 2535 2535 2535 2535 0
557 20250314 112300 21845585 2535 2535 2535 2535 0
558 20250314 112200 21845585 2535 2535 2535 2535 0
559 20250314 112100 21845585 2535 2535 2535 2535 0
560 20250314 112000 21845585 2535 2535 2535 2535 0
561 20250314 111900 21845585 2535 2535 2535 2535 0
562 20250314 111800 21845585 2535 2535 2535 2535 0
563 20250314 111700 21845585 2535 2535 2535 2535 0
564 20250314 111600 21845585 2535 2535 2535 2535 0
565 20250314 111500 21845585 2535 2535 2535 2535 11
566 20250314 111400 21817700 2535 2520 2535 2520 550
567 20250314 111300 20426475 2510 2510 2510 2510 0
568 20250314 111200 20426475 2510 2510 2510 2510 0
569 20250314 111100 20426475 2510 2510 2510 2510 0
570 20250314 111000 20426475 2510 2510 2510 2510 3
571 20250314 110900 20418945 2510 2510 2510 2510 0
572 20250314 110800 20418945 2510 2510 2510 2510 0
573 20250314 110700 20418945 2510 2510 2510 2510 150
574 20250314 110600 20042445 2495 2495 2495 2495 0
575 20250314 110500 20042445 2495 2495 2495 2495 31
576 20250314 110400 19965100 2510 2510 2510 2510 0
577 20250314 110300 19965100 2510 2510 2510 2510 0
578 20250314 110200 19965100 2510 2510 2510 2510 0
579 20250314 110100 19965100 2510 2510 2510 2510 3
580 20250314 110000 19957570 2510 2500 2510 2500 1000
581 20250314 105900 17447590 2500 2505 2505 2500 160
582 20250314 105800 17047070 2505 2505 2505 2505 1000
583 20250314 105700 14542070 2520 2520 2520 2520 0
584 20250314 105600 14542070 2520 2520 2520 2520 0
585 20250314 105500 14542070 2520 2520 2520 2520 0
586 20250314 105400 14542070 2520 2520 2520 2520 0
587 20250314 105300 14542070 2520 2520 2520 2520 0
588 20250314 105200 14542070 2520 2520 2520 2520 0
589 20250314 105100 14542070 2520 2520 2520 2520 0
590 20250314 105000 14542070 2520 2520 2520 2520 0
591 20250314 104900 14542070 2520 2520 2520 2520 0
592 20250314 104800 14542070 2520 2520 2520 2520 0
593 20250314 104700 14542070 2520 2520 2520 2520 0
594 20250314 104600 14542070 2520 2505 2520 2505 6
595 20250314 104500 14527005 2510 2510 2510 2510 0
596 20250314 104400 14527005 2510 2510 2510 2510 0
597 20250314 104300 14527005 2510 2510 2510 2510 0
598 20250314 104200 14527005 2510 2510 2510 2510 0
599 20250314 104100 14527005 2510 2510 2510 2510 0
600 20250314 104000 14527005 2510 2510 2510 2510 0
601 20250314 103900 14527005 2510 2510 2510 2510 0
602 20250314 103800 14527005 2510 2510 2510 2510 0
603 20250314 103700 14527005 2510 2510 2510 2510 0
604 20250314 103600 14527005 2510 2510 2510 2510 1
605 20250314 103500 14524495 2510 2500 2510 2500 500
606 20250314 103400 13269690 2500 2500 2500 2500 1
607 20250314 103300 13267190 2485 2485 2485 2485 0
608 20250314 103200 13267190 2485 2485 2485 2485 0
609 20250314 103100 13267190 2485 2485 2485 2485 0
610 20250314 103000 13267190 2485 2485 2485 2485 0
611 20250314 102900 13267190 2485 2485 2485 2485 0
612 20250314 102800 13267190 2485 2485 2485 2485 0
613 20250314 102700 13267190 2485 2485 2485 2485 0
614 20250314 102600 13267190 2485 2485 2485 2485 0
615 20250314 102500 13267190 2485 2485 2485 2485 0
616 20250314 102400 13267190 2485 2485 2485 2485 0
617 20250314 102300 13267190 2485 2485 2485 2485 0
618 20250314 102200 13267190 2485 2485 2485 2485 20
619 20250314 102100 13217490 2510 2510 2510 2510 0
620 20250314 102000 13217490 2510 2510 2510 2510 0
621 20250314 101900 13217490 2510 2510 2510 2510 0
622 20250314 101800 13217490 2510 2510 2510 2510 0
623 20250314 101700 13217490 2510 2510 2510 2510 7
624 20250314 101600 13199920 2485 2485 2485 2485 0
625 20250314 101500 13199920 2485 2485 2485 2485 0
626 20250314 101400 13199920 2485 2485 2485 2485 1
627 20250314 101300 13197435 2505 2505 2505 2505 0
628 20250314 101200 13197435 2505 2505 2505 2505 1
629 20250314 101100 13194930 2510 2510 2510 2510 0
630 20250314 101000 13194930 2510 2510 2510 2510 0
631 20250314 100900 13194930 2510 2510 2510 2510 0
632 20250314 100800 13194930 2510 2505 2510 2505 505
633 20250314 100700 11927855 2480 2480 2480 2480 0
634 20250314 100600 11927855 2480 2480 2480 2480 0
635 20250314 100500 11927855 2480 2480 2480 2480 0
636 20250314 100400 11927855 2480 2480 2480 2480 0
637 20250314 100300 11927855 2480 2480 2480 2480 0
638 20250314 100200 11927855 2480 2480 2480 2480 0
639 20250314 100100 11927855 2480 2480 2480 2480 4
640 20250314 100000 11917935 2495 2495 2495 2495 0
641 20250314 095900 11917935 2495 2495 2495 2495 0
642 20250314 095800 11917935 2495 2495 2495 2495 0
643 20250314 095700 11917935 2495 2495 2495 2495 0
644 20250314 095600 11917935 2495 2495 2495 2495 0
645 20250314 095500 11917935 2495 2495 2495 2495 0
646 20250314 095400 11917935 2495 2495 2495 2495 0
647 20250314 095300 11917935 2495 2495 2495 2495 0
648 20250314 095200 11917935 2495 2495 2495 2495 0
649 20250314 095100 11917935 2495 2495 2495 2495 0
650 20250314 095000 11917935 2495 2495 2495 2495 0
651 20250314 094900 11917935 2495 2490 2495 2490 43
652 20250314 094800 11810705 2495 2495 2495 2495 0
653 20250314 094700 11810705 2495 2495 2495 2495 1
654 20250314 094600 11808210 2495 2495 2495 2495 0
655 20250314 094500 11808210 2495 2495 2495 2495 5
656 20250314 094400 11795735 2495 2495 2495 2495 0
657 20250314 094300 11795735 2495 2480 2495 2480 201
658 20250314 094200 11297240 2480 2480 2480 2480 349
659 20250314 094100 10431720 2475 2475 2475 2475 0
660 20250314 094000 10431720 2475 2475 2475 2475 0
661 20250314 093900 10431720 2475 2490 2490 2475 197
662 20250314 093800 9942375 2500 2500 2500 2500 5
663 20250314 093700 9929875 2510 2510 2510 2510 0
664 20250314 093600 9929875 2510 2510 2510 2510 0
665 20250314 093500 9929875 2510 2510 2510 2510 0
666 20250314 093400 9929875 2510 2510 2510 2510 0
667 20250314 093300 9929875 2510 2510 2510 2510 0
668 20250314 093200 9929875 2510 2510 2510 2510 0
669 20250314 093100 9929875 2510 2510 2510 2510 0
670 20250314 093000 9929875 2510 2510 2510 2510 0
671 20250314 092900 9929875 2510 2510 2510 2510 0
672 20250314 092800 9929875 2510 2510 2510 2510 0
673 20250314 092700 9929875 2510 2510 2510 2510 0
674 20250314 092600 9929875 2510 2510 2510 2510 0
675 20250314 092500 9929875 2510 2510 2510 2510 0
676 20250314 092400 9929875 2510 2510 2510 2510 0
677 20250314 092300 9929875 2510 2510 2510 2510 0
678 20250314 092200 9929875 2510 2510 2510 2510 0
679 20250314 092100 9929875 2510 2510 2510 2510 0
680 20250314 092000 9929875 2510 2510 2510 2510 0
681 20250314 091900 9929875 2510 2510 2510 2510 0
682 20250314 091800 9929875 2510 2510 2510 2510 500
683 20250314 091700 8674875 2510 2510 2510 2510 0
684 20250314 091600 8674875 2510 2510 2510 2510 0
685 20250314 091500 8674875 2510 2510 2510 2510 10
686 20250314 091400 8649775 2490 2490 2490 2490 0
687 20250314 091300 8649775 2490 2525 2535 2490 520
688 20250314 091200 7333980 2535 2535 2535 2535 0
689 20250314 091100 7333980 2535 2535 2535 2535 0
690 20250314 091000 7333980 2535 2535 2535 2535 0
691 20250314 090900 7333980 2535 2535 2535 2535 0
692 20250314 090800 7333980 2535 2535 2535 2535 0
693 20250314 090700 7333980 2535 2535 2535 2535 0
694 20250314 090600 7333980 2535 2535 2535 2535 0
695 20250314 090500 7333980 2535 2520 2535 2520 2500
696 20250314 090400 1015800 2535 2535 2535 2535 0
697 20250314 090300 1015800 2535 2535 2535 2535 0
698 20250314 090200 1015800 2535 2535 2535 2535 1
699 20250314 090100 1013265 2535 2495 2535 2495 400
700 20250314 090000 0 2460 2460 2460 2460 0