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

718
234920/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,205600,59893755,3390,3390,3390,3390,548
20250314,205500,59893755,3390,3390,3390,3390,0
20250314,205400,59893755,3390,3390,3390,3390,0
20250314,205300,59893755,3390,3390,3390,3390,0
20250314,205200,59893755,3390,3390,3390,3390,0
20250314,205100,59893755,3390,3390,3390,3390,0
20250314,205000,59893755,3390,3390,3390,3390,0
20250314,204900,59893755,3390,3390,3390,3390,0
20250314,204800,59893755,3390,3390,3390,3390,0
20250314,204700,59893755,3390,3390,3390,3390,0
20250314,204600,59893755,3390,3390,3390,3390,0
20250314,204500,59893755,3390,3390,3390,3390,0
20250314,204400,59893755,3390,3390,3390,3390,0
20250314,204300,59893755,3390,3390,3390,3390,0
20250314,204200,59893755,3390,3390,3390,3390,0
20250314,204100,59893755,3390,3390,3390,3390,0
20250314,204000,59893755,3390,3390,3390,3390,0
20250314,203900,59893755,3390,3390,3390,3390,0
20250314,203800,59893755,3390,3390,3390,3390,0
20250314,203700,59893755,3390,3390,3390,3390,0
20250314,203600,59893755,3390,3390,3390,3390,0
20250314,203500,59893755,3390,3390,3390,3390,0
20250314,203400,59893755,3390,3390,3390,3390,0
20250314,203300,59893755,3390,3390,3390,3390,0
20250314,203200,59893755,3390,3390,3390,3390,0
20250314,203100,59893755,3390,3390,3390,3390,0
20250314,203000,59893755,3390,3390,3390,3390,0
20250314,202900,59893755,3390,3390,3390,3390,0
20250314,202800,59893755,3390,3390,3390,3390,0
20250314,202700,59893755,3390,3390,3390,3390,0
20250314,202600,59893755,3390,3390,3390,3390,548
20250314,202500,59893755,3390,3390,3390,3390,0
20250314,202400,59893755,3390,3390,3390,3390,0
20250314,202300,59893755,3390,3390,3390,3390,0
20250314,202200,59893755,3390,3390,3390,3390,0
20250314,202100,59893755,3390,3390,3390,3390,0
20250314,202000,59893755,3390,3390,3390,3390,0
20250314,201900,59893755,3390,3390,3390,3390,0
20250314,201800,59893755,3390,3390,3390,3390,0
20250314,201700,59893755,3390,3390,3390,3390,0
20250314,201600,59893755,3390,3390,3390,3390,0
20250314,201500,59893755,3390,3390,3390,3390,0
20250314,201400,59893755,3390,3390,3390,3390,0
20250314,201300,59893755,3390,3390,3390,3390,0
20250314,201200,59893755,3390,3390,3390,3390,0
20250314,201100,59893755,3390,3390,3390,3390,0
20250314,201000,59893755,3390,3390,3390,3390,0
20250314,200900,59893755,3390,3390,3390,3390,0
20250314,200800,59893755,3390,3390,3390,3390,0
20250314,200700,59893755,3390,3390,3390,3390,0
20250314,200600,59893755,3390,3390,3390,3390,0
20250314,200500,59893755,3390,3390,3390,3390,0
20250314,200400,59893755,3390,3390,3390,3390,0
20250314,200300,59893755,3390,3390,3390,3390,0
20250314,200200,59893755,3390,3390,3390,3390,0
20250314,200100,59893755,3390,3390,3390,3390,0
20250314,200000,59893755,3390,3390,3390,3390,0
20250314,195900,59893755,3390,3390,3390,3390,0
20250314,195800,59893755,3390,3390,3390,3390,0
20250314,195700,59893755,3390,3390,3390,3390,0
20250314,195600,59893755,3390,3390,3390,3390,548
20250314,195500,59893755,3390,3390,3390,3390,0
20250314,195400,59893755,3390,3390,3390,3390,0
20250314,195300,59893755,3390,3390,3390,3390,0
20250314,195200,59893755,3390,3390,3390,3390,0
20250314,195100,59893755,3390,3390,3390,3390,0
20250314,195000,59893755,3390,3390,3390,3390,0
20250314,194900,59893755,3390,3390,3390,3390,0
20250314,194800,59893755,3390,3390,3390,3390,0
20250314,194700,59893755,3390,3390,3390,3390,0
20250314,194600,59893755,3390,3390,3390,3390,0
20250314,194500,59893755,3390,3390,3390,3390,0
20250314,194400,59893755,3390,3390,3390,3390,0
20250314,194300,59893755,3390,3390,3390,3390,0
20250314,194200,59893755,3390,3390,3390,3390,0
20250314,194100,59893755,3390,3390,3390,3390,0
20250314,194000,59893755,3390,3390,3390,3390,0
20250314,193900,59893755,3390,3390,3390,3390,0
20250314,193800,59893755,3390,3390,3390,3390,0
20250314,193700,59893755,3390,3390,3390,3390,0
20250314,193600,59893755,3390,3390,3390,3390,0
20250314,193500,59893755,3390,3390,3390,3390,0
20250314,193400,59893755,3390,3390,3390,3390,0
20250314,193300,59893755,3390,3390,3390,3390,0
20250314,193200,59893755,3390,3390,3390,3390,0
20250314,193100,59893755,3390,3390,3390,3390,0
20250314,193000,59893755,3390,3390,3390,3390,0
20250314,192900,59893755,3390,3390,3390,3390,0
20250314,192800,59893755,3390,3390,3390,3390,0
20250314,192700,59893755,3390,3390,3390,3390,0
20250314,192600,59893755,3390,3390,3390,3390,548
20250314,192500,59893755,3390,3390,3390,3390,0
20250314,192400,59893755,3390,3390,3390,3390,0
20250314,192300,59893755,3390,3390,3390,3390,0
20250314,192200,59893755,3390,3390,3390,3390,0
20250314,192100,59893755,3390,3390,3390,3390,0
20250314,192000,59893755,3390,3390,3390,3390,0
20250314,191900,59893755,3390,3390,3390,3390,0
20250314,191800,59893755,3390,3390,3390,3390,0
20250314,191700,59893755,3390,3390,3390,3390,0
20250314,191600,59893755,3390,3390,3390,3390,0
20250314,191500,59893755,3390,3390,3390,3390,0
20250314,191400,59893755,3390,3390,3390,3390,0
20250314,191300,59893755,3390,3390,3390,3390,0
20250314,191200,59893755,3390,3390,3390,3390,0
20250314,191100,59893755,3390,3390,3390,3390,0
20250314,191000,59893755,3390,3390,3390,3390,0
20250314,190900,59893755,3390,3390,3390,3390,0
20250314,190800,59893755,3390,3390,3390,3390,0
20250314,190700,59893755,3390,3390,3390,3390,0
20250314,190600,59893755,3390,3390,3390,3390,0
20250314,190500,59893755,3390,3390,3390,3390,0
20250314,190400,59893755,3390,3390,3390,3390,0
20250314,190300,59893755,3390,3390,3390,3390,0
20250314,190200,59893755,3390,3390,3390,3390,0
20250314,190100,59893755,3390,3390,3390,3390,0
20250314,190000,59893755,3390,3390,3390,3390,0
20250314,185900,59893755,3390,3390,3390,3390,0
20250314,185800,59893755,3390,3390,3390,3390,0
20250314,185700,59893755,3390,3390,3390,3390,0
20250314,185600,59893755,3390,3390,3390,3390,548
20250314,185500,59893755,3390,3390,3390,3390,0
20250314,185400,59893755,3390,3390,3390,3390,0
20250314,185300,59893755,3390,3390,3390,3390,0
20250314,185200,59893755,3390,3390,3390,3390,0
20250314,185100,59893755,3390,3390,3390,3390,0
20250314,185000,59893755,3390,3390,3390,3390,0
20250314,184900,59893755,3390,3390,3390,3390,0
20250314,184800,59893755,3390,3390,3390,3390,0
20250314,184700,59893755,3390,3390,3390,3390,0
20250314,184600,59893755,3390,3390,3390,3390,0
20250314,184500,59893755,3390,3390,3390,3390,0
20250314,184400,59893755,3390,3390,3390,3390,0
20250314,184300,59893755,3390,3390,3390,3390,0
20250314,184200,59893755,3390,3390,3390,3390,0
20250314,184100,59893755,3390,3390,3390,3390,0
20250314,184000,59893755,3390,3390,3390,3390,0
20250314,183900,59893755,3390,3390,3390,3390,0
20250314,183800,59893755,3390,3390,3390,3390,0
20250314,183700,59893755,3390,3390,3390,3390,0
20250314,183600,59893755,3390,3390,3390,3390,0
20250314,183500,59893755,3390,3390,3390,3390,0
20250314,183400,59893755,3390,3390,3390,3390,0
20250314,183300,59893755,3390,3390,3390,3390,0
20250314,183200,59893755,3390,3390,3390,3390,0
20250314,183100,59893755,3390,3390,3390,3390,0
20250314,183000,59893755,3390,3390,3390,3390,0
20250314,182900,59893755,3390,3390,3390,3390,0
20250314,182800,59893755,3390,3390,3390,3390,0
20250314,182700,59893755,3390,3390,3390,3390,0
20250314,182600,59893755,3390,3390,3390,3390,548
20250314,182500,59893755,3390,3390,3390,3390,0
20250314,182400,59893755,3390,3390,3390,3390,0
20250314,182300,59893755,3390,3390,3390,3390,0
20250314,182200,59893755,3390,3390,3390,3390,0
20250314,182100,59893755,3390,3390,3390,3390,0
20250314,182000,59893755,3390,3390,3390,3390,0
20250314,181900,59893755,3390,3390,3390,3390,0
20250314,181800,59893755,3390,3390,3390,3390,0
20250314,181700,59893755,3390,3390,3390,3390,0
20250314,181600,59893755,3390,3390,3390,3390,0
20250314,181500,59893755,3390,3390,3390,3390,0
20250314,181400,59893755,3390,3390,3390,3390,0
20250314,181300,59893755,3390,3390,3390,3390,0
20250314,181200,59893755,3390,3390,3390,3390,0
20250314,181100,59893755,3390,3390,3390,3390,0
20250314,181000,59893755,3390,3390,3390,3390,0
20250314,180900,59893755,3390,3390,3390,3390,0
20250314,180800,59893755,3390,3390,3390,3390,0
20250314,180700,59893755,3390,3390,3390,3390,0
20250314,180600,59893755,3390,3390,3390,3390,0
20250314,180500,59893755,3390,3390,3390,3390,0
20250314,180400,59893755,3390,3390,3390,3390,0
20250314,180300,59893755,3390,3390,3390,3390,0
20250314,180200,59893755,3390,3390,3390,3390,0
20250314,180100,59893755,3390,3390,3390,3390,0
20250314,180000,59893755,3390,3390,3390,3390,0
20250314,175900,59893755,3390,3390,3390,3390,0
20250314,175800,59893755,3390,3390,3390,3390,0
20250314,175700,59893755,3390,3390,3390,3390,0
20250314,175600,59893755,3390,3390,3390,3390,548
20250314,175500,59893755,3390,3390,3390,3390,0
20250314,175400,59893755,3390,3390,3390,3390,0
20250314,175300,59893755,3390,3390,3390,3390,0
20250314,175200,59893755,3390,3390,3390,3390,0
20250314,175100,59893755,3390,3390,3390,3390,0
20250314,175000,59893755,3390,3390,3390,3390,0
20250314,174900,59893755,3390,3390,3390,3390,0
20250314,174800,59893755,3390,3390,3390,3390,0
20250314,174700,59893755,3390,3390,3390,3390,0
20250314,174600,59893755,3390,3390,3390,3390,0
20250314,174500,59893755,3390,3390,3390,3390,0
20250314,174400,59893755,3390,3390,3390,3390,0
20250314,174300,59893755,3390,3390,3390,3390,0
20250314,174200,59893755,3390,3390,3390,3390,0
20250314,174100,59893755,3390,3390,3390,3390,0
20250314,174000,59893755,3390,3390,3390,3390,0
20250314,173900,59893755,3390,3390,3390,3390,0
20250314,173800,59893755,3390,3390,3390,3390,0
20250314,173700,59893755,3390,3390,3390,3390,0
20250314,173600,59893755,3390,3390,3390,3390,0
20250314,173500,59893755,3390,3390,3390,3390,0
20250314,173400,59893755,3390,3390,3390,3390,0
20250314,173300,59893755,3390,3390,3390,3390,0
20250314,173200,59893755,3390,3390,3390,3390,0
20250314,173100,59893755,3390,3390,3390,3390,0
20250314,173000,59893755,3390,3390,3390,3390,0
20250314,172900,59893755,3390,3390,3390,3390,0
20250314,172800,59893755,3390,3390,3390,3390,0
20250314,172700,59893755,3390,3390,3390,3390,0
20250314,172600,59893755,3390,3390,3390,3390,548
20250314,172500,59893755,3390,3390,3390,3390,0
20250314,172400,59893755,3390,3390,3390,3390,0
20250314,172300,59893755,3390,3390,3390,3390,0
20250314,172200,59893755,3390,3390,3390,3390,0
20250314,172100,59893755,3390,3390,3390,3390,0
20250314,172000,59893755,3390,3390,3390,3390,0
20250314,171900,59893755,3390,3390,3390,3390,0
20250314,171800,59893755,3390,3390,3390,3390,0
20250314,171700,59893755,3390,3390,3390,3390,0
20250314,171600,59893755,3390,3390,3390,3390,0
20250314,171500,59893755,3390,3390,3390,3390,0
20250314,171400,59893755,3390,3390,3390,3390,0
20250314,171300,59893755,3390,3390,3390,3390,0
20250314,171200,59893755,3390,3390,3390,3390,0
20250314,171100,59893755,3390,3390,3390,3390,0
20250314,171000,59893755,3390,3390,3390,3390,0
20250314,170900,59893755,3390,3390,3390,3390,0
20250314,170800,59893755,3390,3390,3390,3390,0
20250314,170700,59893755,3390,3390,3390,3390,0
20250314,170600,59893755,3390,3390,3390,3390,0
20250314,170500,59893755,3390,3390,3390,3390,0
20250314,170400,59893755,3390,3390,3390,3390,0
20250314,170300,59893755,3390,3390,3390,3390,0
20250314,170200,59893755,3390,3390,3390,3390,0
20250314,170100,59893755,3390,3390,3390,3390,0
20250314,170000,59893755,3390,3390,3390,3390,0
20250314,165900,59893755,3390,3390,3390,3390,0
20250314,165800,59893755,3390,3390,3390,3390,0
20250314,165700,59893755,3390,3390,3390,3390,0
20250314,165600,59893755,3390,3390,3390,3390,548
20250314,165500,59893755,3390,3390,3390,3390,0
20250314,165400,59893755,3390,3390,3390,3390,0
20250314,165300,59893755,3390,3390,3390,3390,0
20250314,165200,59893755,3390,3390,3390,3390,0
20250314,165100,59893755,3390,3390,3390,3390,0
20250314,165000,59893755,3390,3390,3390,3390,0
20250314,164900,59893755,3390,3390,3390,3390,0
20250314,164800,59893755,3390,3390,3390,3390,0
20250314,164700,59893755,3390,3390,3390,3390,0
20250314,164600,59893755,3390,3390,3390,3390,0
20250314,164500,59893755,3390,3390,3390,3390,0
20250314,164400,59893755,3390,3390,3390,3390,0
20250314,164300,59893755,3390,3390,3390,3390,0
20250314,164200,59893755,3390,3390,3390,3390,0
20250314,164100,59893755,3390,3390,3390,3390,0
20250314,164000,59893755,3390,3390,3390,3390,0
20250314,163900,59893755,3390,3390,3390,3390,0
20250314,163800,59893755,3390,3390,3390,3390,0
20250314,163700,59893755,3390,3390,3390,3390,0
20250314,163600,59893755,3390,3390,3390,3390,0
20250314,163500,59893755,3390,3390,3390,3390,0
20250314,163400,59893755,3390,3390,3390,3390,0
20250314,163300,59893755,3390,3390,3390,3390,0
20250314,163200,59893755,3390,3390,3390,3390,0
20250314,163100,59893755,3390,3390,3390,3390,0
20250314,163000,59893755,3390,3390,3390,3390,0
20250314,162900,59893755,3390,3390,3390,3390,0
20250314,162800,59893755,3390,3390,3390,3390,0
20250314,162700,59893755,3390,3390,3390,3390,0
20250314,162600,59893755,3390,3390,3390,3390,548
20250314,162500,59893755,3390,3390,3390,3390,0
20250314,162400,59893755,3390,3390,3390,3390,0
20250314,162300,59893755,3390,3390,3390,3390,0
20250314,162200,59893755,3390,3390,3390,3390,0
20250314,162100,59893755,3390,3390,3390,3390,0
20250314,162000,59893755,3390,3390,3390,3390,0
20250314,161900,59893755,3390,3390,3390,3390,0
20250314,161800,59893755,3390,3390,3390,3390,0
20250314,161700,59893755,3390,3390,3390,3390,0
20250314,161600,59893755,3390,3390,3390,3390,0
20250314,161500,59893755,3390,3390,3390,3390,0
20250314,161400,59893755,3390,3390,3390,3390,0
20250314,161300,59893755,3390,3390,3390,3390,0
20250314,161200,59893755,3390,3390,3390,3390,0
20250314,161100,59893755,3390,3390,3390,3390,0
20250314,161000,59893755,3390,3390,3390,3390,0
20250314,160900,59893755,3390,3390,3390,3390,0
20250314,160800,59893755,3390,3390,3390,3390,0
20250314,160700,59893755,3390,3390,3390,3390,0
20250314,160600,59893755,3390,3390,3390,3390,0
20250314,160500,59893755,3390,3390,3390,3390,0
20250314,160400,59893755,3390,3390,3390,3390,0
20250314,160300,59893755,3390,3390,3390,3390,0
20250314,160200,59893755,3390,3390,3390,3390,0
20250314,160100,59893755,3390,3390,3390,3390,0
20250314,160000,59893755,3390,3390,3390,3390,0
20250314,155900,59893755,3390,3390,3390,3390,0
20250314,155800,59893755,3390,3390,3390,3390,0
20250314,155700,59893755,3390,3390,3390,3390,0
20250314,155600,59893755,3390,3390,3390,3390,548
20250314,155500,59893755,3390,3390,3390,3390,0
20250314,155400,59893755,3390,3390,3390,3390,0
20250314,155300,59893755,3390,3390,3390,3390,0
20250314,155200,59893755,3390,3390,3390,3390,0
20250314,155100,59893755,3390,3390,3390,3390,0
20250314,155000,59893755,3390,3390,3390,3390,0
20250314,154900,59893755,3390,3390,3390,3390,0
20250314,154800,59893755,3390,3390,3390,3390,0
20250314,154700,59893755,3390,3390,3390,3390,0
20250314,154600,59893755,3390,3390,3390,3390,0
20250314,154500,59893755,3390,3390,3390,3390,0
20250314,154400,59893755,3390,3390,3390,3390,0
20250314,154300,59893755,3390,3390,3390,3390,0
20250314,154200,59893755,3390,3390,3390,3390,0
20250314,154100,59893755,3390,3390,3390,3390,0
20250314,154000,59893755,3390,3390,3390,3390,0
20250314,153900,59893755,3390,3390,3390,3390,0
20250314,153800,59893755,3390,3390,3390,3390,0
20250314,153700,59893755,3390,3390,3390,3390,0
20250314,153600,59893755,3390,3390,3390,3390,0
20250314,153500,59893755,3390,3390,3390,3390,0
20250314,153400,59893755,3390,3390,3390,3390,0
20250314,153300,59893755,3390,3390,3390,3390,0
20250314,153200,59893755,3390,3390,3390,3390,0
20250314,153100,59893755,3390,3390,3390,3390,0
20250314,153000,59893755,3390,3390,3390,3390,548
20250314,152900,58036035,3390,3390,3390,3390,0
20250314,152800,58036035,3390,3390,3390,3390,0
20250314,152700,58036035,3390,3390,3390,3390,0
20250314,152600,58036035,3390,3390,3390,3390,0
20250314,152500,58036035,3390,3390,3390,3390,0
20250314,152400,58036035,3390,3390,3390,3390,0
20250314,152300,58036035,3390,3390,3390,3390,0
20250314,152200,58036035,3390,3390,3390,3390,0
20250314,152100,58036035,3390,3390,3390,3390,0
20250314,152000,58036035,3390,3390,3390,3390,0
20250314,151900,58036035,3390,3390,3390,3390,52
20250314,151800,57859755,3385,3385,3385,3385,68
20250314,151700,57629575,3385,3385,3385,3385,0
20250314,151600,57629575,3385,3365,3385,3365,108
20250314,151500,57264995,3370,3370,3370,3370,0
20250314,151400,57264995,3370,3370,3370,3370,0
20250314,151300,57264995,3370,3370,3370,3370,179
20250314,151200,56661765,3370,3370,3370,3370,0
20250314,151100,56661765,3370,3375,3375,3370,68
20250314,151000,56432380,3380,3380,3380,3380,0
20250314,150900,56432380,3380,3380,3380,3380,0
20250314,150800,56432380,3380,3380,3380,3380,48
20250314,150700,56270140,3385,3385,3385,3385,0
20250314,150600,56270140,3385,3385,3385,3385,0
20250314,150500,56270140,3385,3385,3385,3385,0
20250314,150400,56270140,3385,3385,3385,3385,55
20250314,150300,56083965,3385,3385,3385,3385,0
20250314,150200,56083965,3385,3385,3385,3385,0
20250314,150100,56083965,3385,3385,3385,3385,26
20250314,150000,55995955,3365,3365,3365,3365,0
20250314,145900,55995955,3365,3365,3365,3365,20
20250314,145800,55928655,3365,3365,3365,3365,20
20250314,145700,55861355,3385,3385,3385,3385,0
20250314,145600,55861355,3385,3365,3385,3365,2
20250314,145500,55854605,3390,3390,3390,3390,0
20250314,145400,55854605,3390,3390,3390,3390,271
20250314,145300,54935915,3390,3390,3390,3390,75
20250314,145200,54681665,3390,3380,3390,3380,1525
20250314,145100,49524390,3390,3390,3390,3390,0
20250314,145000,49524390,3390,3390,3390,3390,0
20250314,144900,49524390,3390,3390,3390,3390,0
20250314,144800,49524390,3390,3365,3390,3365,103
20250314,144700,49177095,3360,3360,3360,3360,0
20250314,144600,49177095,3360,3360,3360,3360,11
20250314,144500,49140135,3355,3355,3355,3355,100
20250314,144400,48804635,3355,3355,3355,3355,0
20250314,144300,48804635,3355,3355,3355,3355,0
20250314,144200,48804635,3355,3355,3355,3355,0
20250314,144100,48804635,3355,3355,3355,3355,0
20250314,144000,48804635,3355,3355,3355,3355,0
20250314,143900,48804635,3355,3355,3355,3355,0
20250314,143800,48804635,3355,3350,3355,3350,874
20250314,143700,45876685,3350,3350,3350,3350,500
20250314,143600,44201685,3345,3345,3345,3345,0
20250314,143500,44201685,3345,3345,3345,3345,31
20250314,143400,44097990,3340,3340,3340,3340,0
20250314,143300,44097990,3340,3340,3340,3340,0
20250314,143200,44097990,3340,3340,3340,3340,0
20250314,143100,44097990,3340,3340,3340,3340,0
20250314,143000,44097990,3340,3340,3340,3340,0
20250314,142900,44097990,3340,3340,3340,3340,0
20250314,142800,44097990,3340,3340,3340,3340,20
20250314,142700,44031190,3335,3335,3335,3335,3
20250314,142600,44021185,3320,3320,3320,3320,0
20250314,142500,44021185,3320,3320,3320,3320,0
20250314,142400,44021185,3320,3320,3320,3320,0
20250314,142300,44021185,3320,3320,3320,3320,0
20250314,142200,44021185,3320,3320,3320,3320,0
20250314,142100,44021185,3320,3320,3320,3320,0
20250314,142000,44021185,3320,3320,3320,3320,0
20250314,141900,44021185,3320,3325,3325,3320,13
20250314,141800,43978010,3320,3320,3320,3320,0
20250314,141700,43978010,3320,3320,3320,3320,0
20250314,141600,43978010,3320,3320,3320,3320,4
20250314,141500,43964730,3330,3330,3330,3330,0
20250314,141400,43964730,3330,3330,3330,3330,0
20250314,141300,43964730,3330,3330,3330,3330,0
20250314,141200,43964730,3330,3330,3330,3330,0
20250314,141100,43964730,3330,3335,3335,3330,500
20250314,141000,42299590,3335,3335,3335,3335,0
20250314,140900,42299590,3335,3335,3335,3335,0
20250314,140800,42299590,3335,3335,3335,3335,0
20250314,140700,42299590,3335,3330,3335,3330,2793
20250314,140600,32998850,3325,3325,3325,3325,0
20250314,140500,32998850,3325,3325,3325,3325,0
20250314,140400,32998850,3325,3320,3325,3320,371
20250314,140300,31765335,3320,3320,3320,3320,88
20250314,140200,31473175,3325,3325,3325,3325,0
20250314,140100,31473175,3325,3325,3325,3325,0
20250314,140000,31473175,3325,3325,3325,3325,0
20250314,135900,31473175,3325,3325,3325,3325,0
20250314,135800,31473175,3325,3325,3325,3325,0
20250314,135700,31473175,3325,3325,3325,3325,0
20250314,135600,31473175,3325,3325,3325,3325,0
20250314,135500,31473175,3325,3325,3325,3325,0
20250314,135400,31473175,3325,3325,3325,3325,5
20250314,135300,31456550,3325,3325,3325,3325,0
20250314,135200,31456550,3325,3325,3325,3325,0
20250314,135100,31456550,3325,3325,3325,3325,0
20250314,135000,31456550,3325,3325,3325,3325,0
20250314,134900,31456550,3325,3325,3325,3325,50
20250314,134800,31290300,3325,3325,3325,3325,0
20250314,134700,31290300,3325,3325,3325,3325,87
20250314,134600,31001025,3330,3330,3330,3330,0
20250314,134500,31001025,3330,3330,3330,3330,0
20250314,134400,31001025,3330,3330,3330,3330,0
20250314,134300,31001025,3330,3330,3330,3330,0
20250314,134200,31001025,3330,3330,3330,3330,0
20250314,134100,31001025,3330,3330,3330,3330,0
20250314,134000,31001025,3330,3330,3330,3330,0
20250314,133900,31001025,3330,3330,3330,3330,0
20250314,133800,31001025,3330,3330,3330,3330,0
20250314,133700,31001025,3330,3330,3330,3330,0
20250314,133600,31001025,3330,3330,3330,3330,0
20250314,133500,31001025,3330,3330,3330,3330,0
20250314,133400,31001025,3330,3330,3330,3330,0
20250314,133300,31001025,3330,3330,3330,3330,96
20250314,133200,30681345,3325,3325,3325,3325,8
20250314,133100,30654745,3320,3320,3320,3320,0
20250314,133000,30654745,3320,3320,3320,3320,0
20250314,132900,30654745,3320,3320,3320,3320,26
20250314,132800,30568425,3320,3320,3320,3320,0
20250314,132700,30568425,3320,3320,3320,3320,0
20250314,132600,30568425,3320,3320,3320,3320,0
20250314,132500,30568425,3320,3320,3320,3320,0
20250314,132400,30568425,3320,3320,3320,3320,0
20250314,132300,30568425,3320,3320,3320,3320,0
20250314,132200,30568425,3320,3320,3320,3320,0
20250314,132100,30568425,3320,3320,3320,3320,74
20250314,132000,30322745,3330,3330,3330,3330,0
20250314,131900,30322745,3330,3330,3330,3330,0
20250314,131800,30322745,3330,3330,3330,3330,0
20250314,131700,30322745,3330,3330,3330,3330,0
20250314,131600,30322745,3330,3330,3330,3330,0
20250314,131500,30322745,3330,3330,3330,3330,0
20250314,131400,30322745,3330,3330,3330,3330,0
20250314,131300,30322745,3330,3330,3330,3330,6
20250314,131200,30302765,3330,3330,3330,3330,0
20250314,131100,30302765,3330,3330,3330,3330,0
20250314,131000,30302765,3330,3330,3330,3330,0
20250314,130900,30302765,3330,3330,3330,3330,0
20250314,130800,30302765,3330,3330,3330,3330,0
20250314,130700,30302765,3330,3330,3330,3330,0
20250314,130600,30302765,3330,3330,3330,3330,0
20250314,130500,30302765,3330,3330,3330,3330,0
20250314,130400,30302765,3330,3330,3330,3330,0
20250314,130300,30302765,3330,3330,3330,3330,60
20250314,130200,30102965,3325,3325,3325,3325,0
20250314,130100,30102965,3325,3325,3325,3325,0
20250314,130000,30102965,3325,3325,3325,3325,0
20250314,125900,30102965,3325,3325,3325,3325,0
20250314,125800,30102965,3325,3325,3325,3325,0
20250314,125700,30102965,3325,3325,3325,3325,7
20250314,125600,30079690,3330,3330,3330,3330,0
20250314,125500,30079690,3330,3330,3330,3330,0
20250314,125400,30079690,3330,3330,3330,3330,0
20250314,125300,30079690,3330,3330,3330,3330,0
20250314,125200,30079690,3330,3330,3330,3330,0
20250314,125100,30079690,3330,3330,3330,3330,0
20250314,125000,30079690,3330,3330,3330,3330,0
20250314,124900,30079690,3330,3330,3330,3330,0
20250314,124800,30079690,3330,3330,3330,3330,0
20250314,124700,30079690,3330,3330,3330,3330,0
20250314,124600,30079690,3330,3330,3330,3330,0
20250314,124500,30079690,3330,3330,3330,3330,0
20250314,124400,30079690,3330,3330,3330,3330,0
20250314,124300,30079690,3330,3330,3330,3330,0
20250314,124200,30079690,3330,3330,3330,3330,0
20250314,124100,30079690,3330,3305,3330,3300,244
20250314,124000,29273335,3300,3300,3300,3300,0
20250314,123900,29273335,3300,3300,3300,3300,0
20250314,123800,29273335,3300,3300,3300,3300,0
20250314,123700,29273335,3300,3300,3300,3300,0
20250314,123600,29273335,3300,3300,3300,3300,0
20250314,123500,29273335,3300,3300,3300,3300,0
20250314,123400,29273335,3300,3300,3300,3300,0
20250314,123300,29273335,3300,3300,3300,3300,0
20250314,123200,29273335,3300,3300,3300,3300,0
20250314,123100,29273335,3300,3300,3300,3300,0
20250314,123000,29273335,3300,3300,3300,3300,0
20250314,122900,29273335,3300,3300,3300,3300,0
20250314,122800,29273335,3300,3300,3300,3300,0
20250314,122700,29273335,3300,3300,3300,3300,0
20250314,122600,29273335,3300,3300,3300,3300,0
20250314,122500,29273335,3300,3300,3300,3300,0
20250314,122400,29273335,3300,3300,3300,3300,3
20250314,122300,29263435,3290,3290,3290,3290,0
20250314,122200,29263435,3290,3290,3290,3290,0
20250314,122100,29263435,3290,3290,3290,3290,0
20250314,122000,29263435,3290,3290,3290,3290,0
20250314,121900,29263435,3290,3290,3290,3290,0
20250314,121800,29263435,3290,3290,3290,3290,0
20250314,121700,29263435,3290,3290,3290,3290,100
20250314,121600,28934435,3290,3290,3290,3290,0
20250314,121500,28934435,3290,3290,3290,3290,0
20250314,121400,28934435,3290,3290,3290,3290,0
20250314,121300,28934435,3290,3290,3290,3290,0
20250314,121200,28934435,3290,3290,3290,3290,0
20250314,121100,28934435,3290,3290,3290,3290,0
20250314,121000,28934435,3290,3290,3290,3290,0
20250314,120900,28934435,3290,3290,3290,3290,0
20250314,120800,28934435,3290,3290,3290,3290,0
20250314,120700,28934435,3290,3290,3290,3290,0
20250314,120600,28934435,3290,3290,3290,3290,0
20250314,120500,28934435,3290,3305,3305,3290,338
20250314,120400,27820720,3330,3325,3330,3325,20
20250314,120300,27754130,3330,3330,3330,3330,0
20250314,120200,27754130,3330,3330,3330,3330,0
20250314,120100,27754130,3330,3330,3330,3330,0
20250314,120000,27754130,3330,3330,3330,3330,0
20250314,115900,27754130,3330,3330,3330,3330,0
20250314,115800,27754130,3330,3330,3330,3330,0
20250314,115700,27754130,3330,3330,3330,3330,0
20250314,115600,27754130,3330,3330,3330,3330,0
20250314,115500,27754130,3330,3330,3330,3330,0
20250314,115400,27754130,3330,3330,3330,3330,6
20250314,115300,27734150,3330,3330,3330,3330,0
20250314,115200,27734150,3330,3330,3330,3330,0
20250314,115100,27734150,3330,3330,3330,3330,0
20250314,115000,27734150,3330,3330,3330,3330,0
20250314,114900,27734150,3330,3330,3330,3330,0
20250314,114800,27734150,3330,3330,3330,3330,0
20250314,114700,27734150,3330,3330,3330,3330,0
20250314,114600,27734150,3330,3330,3330,3330,0
20250314,114500,27734150,3330,3330,3330,3330,0
20250314,114400,27734150,3330,3330,3330,3330,0
20250314,114300,27734150,3330,3330,3330,3330,0
20250314,114200,27734150,3330,3330,3330,3330,0
20250314,114100,27734150,3330,3330,3330,3330,0
20250314,114000,27734150,3330,3330,3330,3330,6
20250314,113900,27714170,3330,3330,3330,3330,0
20250314,113800,27714170,3330,3330,3330,3330,0
20250314,113700,27714170,3330,3330,3330,3330,3
20250314,113600,27704180,3330,3330,3330,3330,50
20250314,113500,27537680,3330,3330,3330,3330,0
20250314,113400,27537680,3330,3330,3330,3330,0
20250314,113300,27537680,3330,3330,3330,3330,0
20250314,113200,27537680,3330,3330,3330,3330,0
20250314,113100,27537680,3330,3310,3330,3310,994
20250314,113000,24241575,3300,3300,3300,3300,0
20250314,112900,24241575,3300,3300,3300,3300,0
20250314,112800,24241575,3300,3300,3300,3300,0
20250314,112700,24241575,3300,3300,3300,3300,0
20250314,112600,24241575,3300,3300,3300,3300,0
20250314,112500,24241575,3300,3300,3300,3300,0
20250314,112400,24241575,3300,3300,3300,3300,0
20250314,112300,24241575,3300,3300,3300,3300,10
20250314,112200,24208575,3300,3290,3300,3290,1023
20250314,112100,20833455,3290,3290,3290,3290,10
20250314,112000,20800555,3290,3290,3290,3290,11
20250314,111900,20764365,3300,3300,3300,3300,0
20250314,111800,20764365,3300,3300,3300,3300,0
20250314,111700,20764365,3300,3300,3300,3300,0
20250314,111600,20764365,3300,3300,3300,3300,0
20250314,111500,20764365,3300,3300,3300,3300,10
20250314,111400,20731365,3300,3300,3300,3300,45
20250314,111300,20582865,3300,3300,3300,3300,0
20250314,111200,20582865,3300,3300,3300,3300,0
20250314,111100,20582865,3300,3300,3300,3300,0
20250314,111000,20582865,3300,3300,3300,3300,0
20250314,110900,20582865,3300,3300,3300,3300,0
20250314,110800,20582865,3300,3300,3300,3300,0
20250314,110700,20582865,3300,3300,3300,3300,0
20250314,110600,20582865,3300,3300,3300,3300,42
20250314,110500,20444265,3300,3300,3300,3300,0
20250314,110400,20444265,3300,3300,3300,3300,0
20250314,110300,20444265,3300,3300,3300,3300,3
20250314,110200,20434365,3300,3300,3300,3300,0
20250314,110100,20434365,3300,3300,3300,3300,0
20250314,110000,20434365,3300,3300,3300,3300,0
20250314,105900,20434365,3300,3300,3300,3300,0
20250314,105800,20434365,3300,3300,3300,3300,0
20250314,105700,20434365,3300,3300,3300,3300,1
20250314,105600,20431065,3300,3300,3300,3300,50
20250314,105500,20266065,3300,3300,3300,3300,0
20250314,105400,20266065,3300,3300,3300,3300,0
20250314,105300,20266065,3300,3300,3300,3300,0
20250314,105200,20266065,3300,3300,3300,3300,0
20250314,105100,20266065,3300,3305,3305,3300,502
20250314,105000,18609460,3310,3310,3310,3310,1
20250314,104900,18606150,3310,3310,3310,3310,0
20250314,104800,18606150,3310,3310,3310,3310,0
20250314,104700,18606150,3310,3310,3310,3310,0
20250314,104600,18606150,3310,3310,3310,3310,0
20250314,104500,18606150,3310,3310,3310,3310,0
20250314,104400,18606150,3310,3310,3310,3310,0
20250314,104300,18606150,3310,3310,3310,3310,0
20250314,104200,18606150,3310,3310,3310,3310,0
20250314,104100,18606150,3310,3310,3310,3310,0
20250314,104000,18606150,3310,3310,3310,3310,0
20250314,103900,18606150,3310,3310,3310,3310,0
20250314,103800,18606150,3310,3310,3310,3310,0
20250314,103700,18606150,3310,3310,3310,3310,0
20250314,103600,18606150,3310,3310,3310,3310,0
20250314,103500,18606150,3310,3300,3310,3300,151
20250314,103400,18106530,3300,3300,3300,3300,0
20250314,103300,18106530,3300,3300,3300,3300,65
20250314,103200,17892030,3300,3300,3300,3300,300
20250314,103100,16902030,3300,3300,3300,3300,610
20250314,103000,14889030,3310,3310,3310,3310,1
20250314,102900,14885720,3310,3310,3310,3310,0
20250314,102800,14885720,3310,3310,3310,3310,0
20250314,102700,14885720,3310,3310,3310,3310,20
20250314,102600,14819520,3310,3310,3310,3310,0
20250314,102500,14819520,3310,3310,3310,3310,0
20250314,102400,14819520,3310,3310,3310,3310,0
20250314,102300,14819520,3310,3310,3310,3310,0
20250314,102200,14819520,3310,3310,3310,3310,0
20250314,102100,14819520,3310,3310,3310,3310,0
20250314,102000,14819520,3310,3310,3310,3310,0
20250314,101900,14819520,3310,3310,3310,3310,0
20250314,101800,14819520,3310,3310,3310,3310,0
20250314,101700,14819520,3310,3310,3310,3310,0
20250314,101600,14819520,3310,3300,3310,3300,442
20250314,101500,13360910,3310,3310,3310,3300,22
20250314,101400,13288100,3310,3310,3310,3310,0
20250314,101300,13288100,3310,3310,3310,3310,0
20250314,101200,13288100,3310,3310,3310,3310,0
20250314,101100,13288100,3310,3310,3310,3310,0
20250314,101000,13288100,3310,3310,3310,3310,0
20250314,100900,13288100,3310,3310,3310,3310,5
20250314,100800,13271550,3300,3300,3300,3300,0
20250314,100700,13271550,3300,3300,3300,3300,0
20250314,100600,13271550,3300,3300,3300,3300,1
20250314,100500,13268250,3300,3300,3300,3300,0
20250314,100400,13268250,3300,3300,3300,3300,0
20250314,100300,13268250,3300,3300,3300,3300,0
20250314,100200,13268250,3300,3300,3300,3300,10
20250314,100100,13235250,3300,3300,3300,3300,0
20250314,100000,13235250,3300,3300,3300,3300,0
20250314,095900,13235250,3300,3300,3300,3300,0
20250314,095800,13235250,3300,3300,3300,3300,0
20250314,095700,13235250,3300,3300,3300,3300,0
20250314,095600,13235250,3300,3300,3300,3300,4
20250314,095500,13222050,3300,3300,3300,3300,0
20250314,095400,13222050,3300,3300,3300,3300,0
20250314,095300,13222050,3300,3300,3300,3300,516
20250314,095200,11519250,3310,3310,3310,3310,0
20250314,095100,11519250,3310,3310,3310,3310,0
20250314,095000,11519250,3310,3310,3310,3310,5
20250314,094900,11502700,3315,3315,3315,3315,0
20250314,094800,11502700,3315,3315,3315,3315,0
20250314,094700,11502700,3315,3315,3315,3315,101
20250314,094600,11167885,3315,3315,3315,3315,3
20250314,094500,11157940,3300,3300,3300,3300,0
20250314,094400,11157940,3300,3300,3300,3300,0
20250314,094300,11157940,3300,3300,3300,3300,0
20250314,094200,11157940,3300,3300,3300,3300,0
20250314,094100,11157940,3300,3300,3315,3300,202
20250314,094000,10491325,3300,3300,3300,3300,0
20250314,093900,10491325,3300,3300,3300,3300,100
20250314,093800,10161325,3315,3315,3315,3315,95
20250314,093700,9846400,3315,3315,3315,3315,0
20250314,093600,9846400,3315,3300,3315,3300,315
20250314,093500,8806060,3300,3300,3300,3300,0
20250314,093400,8806060,3300,3300,3300,3300,0
20250314,093300,8806060,3300,3300,3300,3300,50
20250314,093200,8641060,3300,3300,3300,3300,100
20250314,093100,8311060,3300,3315,3315,3300,7
20250314,093000,8287945,3315,3315,3315,3315,0
20250314,092900,8287945,3315,3315,3315,3315,0
20250314,092800,8287945,3315,3315,3315,3315,50
20250314,092700,8122195,3320,3320,3320,3320,0
20250314,092600,8122195,3320,3320,3320,3320,50
20250314,092500,7956195,3300,3305,3305,3300,201
20250314,092400,7292845,3300,3300,3300,3300,0
20250314,092300,7292845,3300,3300,3300,3300,0
20250314,092200,7292845,3300,3300,3300,3300,30
20250314,092100,7193845,3300,3300,3300,3300,0
20250314,092000,7193845,3300,3310,3310,3300,1964
20250314,091900,693025,3320,3320,3320,3320,0
20250314,091800,693025,3320,3320,3320,3320,0
20250314,091700,693025,3320,3320,3320,3320,10
20250314,091600,659825,3320,3320,3320,3320,0
20250314,091500,659825,3320,3320,3320,3320,46
20250314,091400,507105,3320,3310,3320,3310,101
20250314,091300,172675,3320,3320,3320,3320,10
20250314,091200,139475,3320,3320,3320,3320,21
20250314,091100,69755,3320,3320,3320,3320,0
20250314,091000,69755,3320,3325,3325,3320,20
20250314,090900,3325,3325,3325,3325,3325,0
20250314,090800,3325,3325,3325,3325,3325,0
20250314,090700,3325,3325,3325,3325,3325,1
20250314,090600,0,3325,3325,3325,3325,0
20250314,090500,0,3325,3325,3325,3325,0
20250314,090400,0,3325,3325,3325,3325,0
20250314,090300,0,3325,3325,3325,3325,0
20250314,090200,0,3325,3325,3325,3325,0
20250314,090100,0,3325,3325,3325,3325,0
20250314,090000,0,3325,3325,3325,3325,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 205600 59893755 3390 3390 3390 3390 548
3 20250314 205500 59893755 3390 3390 3390 3390 0
4 20250314 205400 59893755 3390 3390 3390 3390 0
5 20250314 205300 59893755 3390 3390 3390 3390 0
6 20250314 205200 59893755 3390 3390 3390 3390 0
7 20250314 205100 59893755 3390 3390 3390 3390 0
8 20250314 205000 59893755 3390 3390 3390 3390 0
9 20250314 204900 59893755 3390 3390 3390 3390 0
10 20250314 204800 59893755 3390 3390 3390 3390 0
11 20250314 204700 59893755 3390 3390 3390 3390 0
12 20250314 204600 59893755 3390 3390 3390 3390 0
13 20250314 204500 59893755 3390 3390 3390 3390 0
14 20250314 204400 59893755 3390 3390 3390 3390 0
15 20250314 204300 59893755 3390 3390 3390 3390 0
16 20250314 204200 59893755 3390 3390 3390 3390 0
17 20250314 204100 59893755 3390 3390 3390 3390 0
18 20250314 204000 59893755 3390 3390 3390 3390 0
19 20250314 203900 59893755 3390 3390 3390 3390 0
20 20250314 203800 59893755 3390 3390 3390 3390 0
21 20250314 203700 59893755 3390 3390 3390 3390 0
22 20250314 203600 59893755 3390 3390 3390 3390 0
23 20250314 203500 59893755 3390 3390 3390 3390 0
24 20250314 203400 59893755 3390 3390 3390 3390 0
25 20250314 203300 59893755 3390 3390 3390 3390 0
26 20250314 203200 59893755 3390 3390 3390 3390 0
27 20250314 203100 59893755 3390 3390 3390 3390 0
28 20250314 203000 59893755 3390 3390 3390 3390 0
29 20250314 202900 59893755 3390 3390 3390 3390 0
30 20250314 202800 59893755 3390 3390 3390 3390 0
31 20250314 202700 59893755 3390 3390 3390 3390 0
32 20250314 202600 59893755 3390 3390 3390 3390 548
33 20250314 202500 59893755 3390 3390 3390 3390 0
34 20250314 202400 59893755 3390 3390 3390 3390 0
35 20250314 202300 59893755 3390 3390 3390 3390 0
36 20250314 202200 59893755 3390 3390 3390 3390 0
37 20250314 202100 59893755 3390 3390 3390 3390 0
38 20250314 202000 59893755 3390 3390 3390 3390 0
39 20250314 201900 59893755 3390 3390 3390 3390 0
40 20250314 201800 59893755 3390 3390 3390 3390 0
41 20250314 201700 59893755 3390 3390 3390 3390 0
42 20250314 201600 59893755 3390 3390 3390 3390 0
43 20250314 201500 59893755 3390 3390 3390 3390 0
44 20250314 201400 59893755 3390 3390 3390 3390 0
45 20250314 201300 59893755 3390 3390 3390 3390 0
46 20250314 201200 59893755 3390 3390 3390 3390 0
47 20250314 201100 59893755 3390 3390 3390 3390 0
48 20250314 201000 59893755 3390 3390 3390 3390 0
49 20250314 200900 59893755 3390 3390 3390 3390 0
50 20250314 200800 59893755 3390 3390 3390 3390 0
51 20250314 200700 59893755 3390 3390 3390 3390 0
52 20250314 200600 59893755 3390 3390 3390 3390 0
53 20250314 200500 59893755 3390 3390 3390 3390 0
54 20250314 200400 59893755 3390 3390 3390 3390 0
55 20250314 200300 59893755 3390 3390 3390 3390 0
56 20250314 200200 59893755 3390 3390 3390 3390 0
57 20250314 200100 59893755 3390 3390 3390 3390 0
58 20250314 200000 59893755 3390 3390 3390 3390 0
59 20250314 195900 59893755 3390 3390 3390 3390 0
60 20250314 195800 59893755 3390 3390 3390 3390 0
61 20250314 195700 59893755 3390 3390 3390 3390 0
62 20250314 195600 59893755 3390 3390 3390 3390 548
63 20250314 195500 59893755 3390 3390 3390 3390 0
64 20250314 195400 59893755 3390 3390 3390 3390 0
65 20250314 195300 59893755 3390 3390 3390 3390 0
66 20250314 195200 59893755 3390 3390 3390 3390 0
67 20250314 195100 59893755 3390 3390 3390 3390 0
68 20250314 195000 59893755 3390 3390 3390 3390 0
69 20250314 194900 59893755 3390 3390 3390 3390 0
70 20250314 194800 59893755 3390 3390 3390 3390 0
71 20250314 194700 59893755 3390 3390 3390 3390 0
72 20250314 194600 59893755 3390 3390 3390 3390 0
73 20250314 194500 59893755 3390 3390 3390 3390 0
74 20250314 194400 59893755 3390 3390 3390 3390 0
75 20250314 194300 59893755 3390 3390 3390 3390 0
76 20250314 194200 59893755 3390 3390 3390 3390 0
77 20250314 194100 59893755 3390 3390 3390 3390 0
78 20250314 194000 59893755 3390 3390 3390 3390 0
79 20250314 193900 59893755 3390 3390 3390 3390 0
80 20250314 193800 59893755 3390 3390 3390 3390 0
81 20250314 193700 59893755 3390 3390 3390 3390 0
82 20250314 193600 59893755 3390 3390 3390 3390 0
83 20250314 193500 59893755 3390 3390 3390 3390 0
84 20250314 193400 59893755 3390 3390 3390 3390 0
85 20250314 193300 59893755 3390 3390 3390 3390 0
86 20250314 193200 59893755 3390 3390 3390 3390 0
87 20250314 193100 59893755 3390 3390 3390 3390 0
88 20250314 193000 59893755 3390 3390 3390 3390 0
89 20250314 192900 59893755 3390 3390 3390 3390 0
90 20250314 192800 59893755 3390 3390 3390 3390 0
91 20250314 192700 59893755 3390 3390 3390 3390 0
92 20250314 192600 59893755 3390 3390 3390 3390 548
93 20250314 192500 59893755 3390 3390 3390 3390 0
94 20250314 192400 59893755 3390 3390 3390 3390 0
95 20250314 192300 59893755 3390 3390 3390 3390 0
96 20250314 192200 59893755 3390 3390 3390 3390 0
97 20250314 192100 59893755 3390 3390 3390 3390 0
98 20250314 192000 59893755 3390 3390 3390 3390 0
99 20250314 191900 59893755 3390 3390 3390 3390 0
100 20250314 191800 59893755 3390 3390 3390 3390 0
101 20250314 191700 59893755 3390 3390 3390 3390 0
102 20250314 191600 59893755 3390 3390 3390 3390 0
103 20250314 191500 59893755 3390 3390 3390 3390 0
104 20250314 191400 59893755 3390 3390 3390 3390 0
105 20250314 191300 59893755 3390 3390 3390 3390 0
106 20250314 191200 59893755 3390 3390 3390 3390 0
107 20250314 191100 59893755 3390 3390 3390 3390 0
108 20250314 191000 59893755 3390 3390 3390 3390 0
109 20250314 190900 59893755 3390 3390 3390 3390 0
110 20250314 190800 59893755 3390 3390 3390 3390 0
111 20250314 190700 59893755 3390 3390 3390 3390 0
112 20250314 190600 59893755 3390 3390 3390 3390 0
113 20250314 190500 59893755 3390 3390 3390 3390 0
114 20250314 190400 59893755 3390 3390 3390 3390 0
115 20250314 190300 59893755 3390 3390 3390 3390 0
116 20250314 190200 59893755 3390 3390 3390 3390 0
117 20250314 190100 59893755 3390 3390 3390 3390 0
118 20250314 190000 59893755 3390 3390 3390 3390 0
119 20250314 185900 59893755 3390 3390 3390 3390 0
120 20250314 185800 59893755 3390 3390 3390 3390 0
121 20250314 185700 59893755 3390 3390 3390 3390 0
122 20250314 185600 59893755 3390 3390 3390 3390 548
123 20250314 185500 59893755 3390 3390 3390 3390 0
124 20250314 185400 59893755 3390 3390 3390 3390 0
125 20250314 185300 59893755 3390 3390 3390 3390 0
126 20250314 185200 59893755 3390 3390 3390 3390 0
127 20250314 185100 59893755 3390 3390 3390 3390 0
128 20250314 185000 59893755 3390 3390 3390 3390 0
129 20250314 184900 59893755 3390 3390 3390 3390 0
130 20250314 184800 59893755 3390 3390 3390 3390 0
131 20250314 184700 59893755 3390 3390 3390 3390 0
132 20250314 184600 59893755 3390 3390 3390 3390 0
133 20250314 184500 59893755 3390 3390 3390 3390 0
134 20250314 184400 59893755 3390 3390 3390 3390 0
135 20250314 184300 59893755 3390 3390 3390 3390 0
136 20250314 184200 59893755 3390 3390 3390 3390 0
137 20250314 184100 59893755 3390 3390 3390 3390 0
138 20250314 184000 59893755 3390 3390 3390 3390 0
139 20250314 183900 59893755 3390 3390 3390 3390 0
140 20250314 183800 59893755 3390 3390 3390 3390 0
141 20250314 183700 59893755 3390 3390 3390 3390 0
142 20250314 183600 59893755 3390 3390 3390 3390 0
143 20250314 183500 59893755 3390 3390 3390 3390 0
144 20250314 183400 59893755 3390 3390 3390 3390 0
145 20250314 183300 59893755 3390 3390 3390 3390 0
146 20250314 183200 59893755 3390 3390 3390 3390 0
147 20250314 183100 59893755 3390 3390 3390 3390 0
148 20250314 183000 59893755 3390 3390 3390 3390 0
149 20250314 182900 59893755 3390 3390 3390 3390 0
150 20250314 182800 59893755 3390 3390 3390 3390 0
151 20250314 182700 59893755 3390 3390 3390 3390 0
152 20250314 182600 59893755 3390 3390 3390 3390 548
153 20250314 182500 59893755 3390 3390 3390 3390 0
154 20250314 182400 59893755 3390 3390 3390 3390 0
155 20250314 182300 59893755 3390 3390 3390 3390 0
156 20250314 182200 59893755 3390 3390 3390 3390 0
157 20250314 182100 59893755 3390 3390 3390 3390 0
158 20250314 182000 59893755 3390 3390 3390 3390 0
159 20250314 181900 59893755 3390 3390 3390 3390 0
160 20250314 181800 59893755 3390 3390 3390 3390 0
161 20250314 181700 59893755 3390 3390 3390 3390 0
162 20250314 181600 59893755 3390 3390 3390 3390 0
163 20250314 181500 59893755 3390 3390 3390 3390 0
164 20250314 181400 59893755 3390 3390 3390 3390 0
165 20250314 181300 59893755 3390 3390 3390 3390 0
166 20250314 181200 59893755 3390 3390 3390 3390 0
167 20250314 181100 59893755 3390 3390 3390 3390 0
168 20250314 181000 59893755 3390 3390 3390 3390 0
169 20250314 180900 59893755 3390 3390 3390 3390 0
170 20250314 180800 59893755 3390 3390 3390 3390 0
171 20250314 180700 59893755 3390 3390 3390 3390 0
172 20250314 180600 59893755 3390 3390 3390 3390 0
173 20250314 180500 59893755 3390 3390 3390 3390 0
174 20250314 180400 59893755 3390 3390 3390 3390 0
175 20250314 180300 59893755 3390 3390 3390 3390 0
176 20250314 180200 59893755 3390 3390 3390 3390 0
177 20250314 180100 59893755 3390 3390 3390 3390 0
178 20250314 180000 59893755 3390 3390 3390 3390 0
179 20250314 175900 59893755 3390 3390 3390 3390 0
180 20250314 175800 59893755 3390 3390 3390 3390 0
181 20250314 175700 59893755 3390 3390 3390 3390 0
182 20250314 175600 59893755 3390 3390 3390 3390 548
183 20250314 175500 59893755 3390 3390 3390 3390 0
184 20250314 175400 59893755 3390 3390 3390 3390 0
185 20250314 175300 59893755 3390 3390 3390 3390 0
186 20250314 175200 59893755 3390 3390 3390 3390 0
187 20250314 175100 59893755 3390 3390 3390 3390 0
188 20250314 175000 59893755 3390 3390 3390 3390 0
189 20250314 174900 59893755 3390 3390 3390 3390 0
190 20250314 174800 59893755 3390 3390 3390 3390 0
191 20250314 174700 59893755 3390 3390 3390 3390 0
192 20250314 174600 59893755 3390 3390 3390 3390 0
193 20250314 174500 59893755 3390 3390 3390 3390 0
194 20250314 174400 59893755 3390 3390 3390 3390 0
195 20250314 174300 59893755 3390 3390 3390 3390 0
196 20250314 174200 59893755 3390 3390 3390 3390 0
197 20250314 174100 59893755 3390 3390 3390 3390 0
198 20250314 174000 59893755 3390 3390 3390 3390 0
199 20250314 173900 59893755 3390 3390 3390 3390 0
200 20250314 173800 59893755 3390 3390 3390 3390 0
201 20250314 173700 59893755 3390 3390 3390 3390 0
202 20250314 173600 59893755 3390 3390 3390 3390 0
203 20250314 173500 59893755 3390 3390 3390 3390 0
204 20250314 173400 59893755 3390 3390 3390 3390 0
205 20250314 173300 59893755 3390 3390 3390 3390 0
206 20250314 173200 59893755 3390 3390 3390 3390 0
207 20250314 173100 59893755 3390 3390 3390 3390 0
208 20250314 173000 59893755 3390 3390 3390 3390 0
209 20250314 172900 59893755 3390 3390 3390 3390 0
210 20250314 172800 59893755 3390 3390 3390 3390 0
211 20250314 172700 59893755 3390 3390 3390 3390 0
212 20250314 172600 59893755 3390 3390 3390 3390 548
213 20250314 172500 59893755 3390 3390 3390 3390 0
214 20250314 172400 59893755 3390 3390 3390 3390 0
215 20250314 172300 59893755 3390 3390 3390 3390 0
216 20250314 172200 59893755 3390 3390 3390 3390 0
217 20250314 172100 59893755 3390 3390 3390 3390 0
218 20250314 172000 59893755 3390 3390 3390 3390 0
219 20250314 171900 59893755 3390 3390 3390 3390 0
220 20250314 171800 59893755 3390 3390 3390 3390 0
221 20250314 171700 59893755 3390 3390 3390 3390 0
222 20250314 171600 59893755 3390 3390 3390 3390 0
223 20250314 171500 59893755 3390 3390 3390 3390 0
224 20250314 171400 59893755 3390 3390 3390 3390 0
225 20250314 171300 59893755 3390 3390 3390 3390 0
226 20250314 171200 59893755 3390 3390 3390 3390 0
227 20250314 171100 59893755 3390 3390 3390 3390 0
228 20250314 171000 59893755 3390 3390 3390 3390 0
229 20250314 170900 59893755 3390 3390 3390 3390 0
230 20250314 170800 59893755 3390 3390 3390 3390 0
231 20250314 170700 59893755 3390 3390 3390 3390 0
232 20250314 170600 59893755 3390 3390 3390 3390 0
233 20250314 170500 59893755 3390 3390 3390 3390 0
234 20250314 170400 59893755 3390 3390 3390 3390 0
235 20250314 170300 59893755 3390 3390 3390 3390 0
236 20250314 170200 59893755 3390 3390 3390 3390 0
237 20250314 170100 59893755 3390 3390 3390 3390 0
238 20250314 170000 59893755 3390 3390 3390 3390 0
239 20250314 165900 59893755 3390 3390 3390 3390 0
240 20250314 165800 59893755 3390 3390 3390 3390 0
241 20250314 165700 59893755 3390 3390 3390 3390 0
242 20250314 165600 59893755 3390 3390 3390 3390 548
243 20250314 165500 59893755 3390 3390 3390 3390 0
244 20250314 165400 59893755 3390 3390 3390 3390 0
245 20250314 165300 59893755 3390 3390 3390 3390 0
246 20250314 165200 59893755 3390 3390 3390 3390 0
247 20250314 165100 59893755 3390 3390 3390 3390 0
248 20250314 165000 59893755 3390 3390 3390 3390 0
249 20250314 164900 59893755 3390 3390 3390 3390 0
250 20250314 164800 59893755 3390 3390 3390 3390 0
251 20250314 164700 59893755 3390 3390 3390 3390 0
252 20250314 164600 59893755 3390 3390 3390 3390 0
253 20250314 164500 59893755 3390 3390 3390 3390 0
254 20250314 164400 59893755 3390 3390 3390 3390 0
255 20250314 164300 59893755 3390 3390 3390 3390 0
256 20250314 164200 59893755 3390 3390 3390 3390 0
257 20250314 164100 59893755 3390 3390 3390 3390 0
258 20250314 164000 59893755 3390 3390 3390 3390 0
259 20250314 163900 59893755 3390 3390 3390 3390 0
260 20250314 163800 59893755 3390 3390 3390 3390 0
261 20250314 163700 59893755 3390 3390 3390 3390 0
262 20250314 163600 59893755 3390 3390 3390 3390 0
263 20250314 163500 59893755 3390 3390 3390 3390 0
264 20250314 163400 59893755 3390 3390 3390 3390 0
265 20250314 163300 59893755 3390 3390 3390 3390 0
266 20250314 163200 59893755 3390 3390 3390 3390 0
267 20250314 163100 59893755 3390 3390 3390 3390 0
268 20250314 163000 59893755 3390 3390 3390 3390 0
269 20250314 162900 59893755 3390 3390 3390 3390 0
270 20250314 162800 59893755 3390 3390 3390 3390 0
271 20250314 162700 59893755 3390 3390 3390 3390 0
272 20250314 162600 59893755 3390 3390 3390 3390 548
273 20250314 162500 59893755 3390 3390 3390 3390 0
274 20250314 162400 59893755 3390 3390 3390 3390 0
275 20250314 162300 59893755 3390 3390 3390 3390 0
276 20250314 162200 59893755 3390 3390 3390 3390 0
277 20250314 162100 59893755 3390 3390 3390 3390 0
278 20250314 162000 59893755 3390 3390 3390 3390 0
279 20250314 161900 59893755 3390 3390 3390 3390 0
280 20250314 161800 59893755 3390 3390 3390 3390 0
281 20250314 161700 59893755 3390 3390 3390 3390 0
282 20250314 161600 59893755 3390 3390 3390 3390 0
283 20250314 161500 59893755 3390 3390 3390 3390 0
284 20250314 161400 59893755 3390 3390 3390 3390 0
285 20250314 161300 59893755 3390 3390 3390 3390 0
286 20250314 161200 59893755 3390 3390 3390 3390 0
287 20250314 161100 59893755 3390 3390 3390 3390 0
288 20250314 161000 59893755 3390 3390 3390 3390 0
289 20250314 160900 59893755 3390 3390 3390 3390 0
290 20250314 160800 59893755 3390 3390 3390 3390 0
291 20250314 160700 59893755 3390 3390 3390 3390 0
292 20250314 160600 59893755 3390 3390 3390 3390 0
293 20250314 160500 59893755 3390 3390 3390 3390 0
294 20250314 160400 59893755 3390 3390 3390 3390 0
295 20250314 160300 59893755 3390 3390 3390 3390 0
296 20250314 160200 59893755 3390 3390 3390 3390 0
297 20250314 160100 59893755 3390 3390 3390 3390 0
298 20250314 160000 59893755 3390 3390 3390 3390 0
299 20250314 155900 59893755 3390 3390 3390 3390 0
300 20250314 155800 59893755 3390 3390 3390 3390 0
301 20250314 155700 59893755 3390 3390 3390 3390 0
302 20250314 155600 59893755 3390 3390 3390 3390 548
303 20250314 155500 59893755 3390 3390 3390 3390 0
304 20250314 155400 59893755 3390 3390 3390 3390 0
305 20250314 155300 59893755 3390 3390 3390 3390 0
306 20250314 155200 59893755 3390 3390 3390 3390 0
307 20250314 155100 59893755 3390 3390 3390 3390 0
308 20250314 155000 59893755 3390 3390 3390 3390 0
309 20250314 154900 59893755 3390 3390 3390 3390 0
310 20250314 154800 59893755 3390 3390 3390 3390 0
311 20250314 154700 59893755 3390 3390 3390 3390 0
312 20250314 154600 59893755 3390 3390 3390 3390 0
313 20250314 154500 59893755 3390 3390 3390 3390 0
314 20250314 154400 59893755 3390 3390 3390 3390 0
315 20250314 154300 59893755 3390 3390 3390 3390 0
316 20250314 154200 59893755 3390 3390 3390 3390 0
317 20250314 154100 59893755 3390 3390 3390 3390 0
318 20250314 154000 59893755 3390 3390 3390 3390 0
319 20250314 153900 59893755 3390 3390 3390 3390 0
320 20250314 153800 59893755 3390 3390 3390 3390 0
321 20250314 153700 59893755 3390 3390 3390 3390 0
322 20250314 153600 59893755 3390 3390 3390 3390 0
323 20250314 153500 59893755 3390 3390 3390 3390 0
324 20250314 153400 59893755 3390 3390 3390 3390 0
325 20250314 153300 59893755 3390 3390 3390 3390 0
326 20250314 153200 59893755 3390 3390 3390 3390 0
327 20250314 153100 59893755 3390 3390 3390 3390 0
328 20250314 153000 59893755 3390 3390 3390 3390 548
329 20250314 152900 58036035 3390 3390 3390 3390 0
330 20250314 152800 58036035 3390 3390 3390 3390 0
331 20250314 152700 58036035 3390 3390 3390 3390 0
332 20250314 152600 58036035 3390 3390 3390 3390 0
333 20250314 152500 58036035 3390 3390 3390 3390 0
334 20250314 152400 58036035 3390 3390 3390 3390 0
335 20250314 152300 58036035 3390 3390 3390 3390 0
336 20250314 152200 58036035 3390 3390 3390 3390 0
337 20250314 152100 58036035 3390 3390 3390 3390 0
338 20250314 152000 58036035 3390 3390 3390 3390 0
339 20250314 151900 58036035 3390 3390 3390 3390 52
340 20250314 151800 57859755 3385 3385 3385 3385 68
341 20250314 151700 57629575 3385 3385 3385 3385 0
342 20250314 151600 57629575 3385 3365 3385 3365 108
343 20250314 151500 57264995 3370 3370 3370 3370 0
344 20250314 151400 57264995 3370 3370 3370 3370 0
345 20250314 151300 57264995 3370 3370 3370 3370 179
346 20250314 151200 56661765 3370 3370 3370 3370 0
347 20250314 151100 56661765 3370 3375 3375 3370 68
348 20250314 151000 56432380 3380 3380 3380 3380 0
349 20250314 150900 56432380 3380 3380 3380 3380 0
350 20250314 150800 56432380 3380 3380 3380 3380 48
351 20250314 150700 56270140 3385 3385 3385 3385 0
352 20250314 150600 56270140 3385 3385 3385 3385 0
353 20250314 150500 56270140 3385 3385 3385 3385 0
354 20250314 150400 56270140 3385 3385 3385 3385 55
355 20250314 150300 56083965 3385 3385 3385 3385 0
356 20250314 150200 56083965 3385 3385 3385 3385 0
357 20250314 150100 56083965 3385 3385 3385 3385 26
358 20250314 150000 55995955 3365 3365 3365 3365 0
359 20250314 145900 55995955 3365 3365 3365 3365 20
360 20250314 145800 55928655 3365 3365 3365 3365 20
361 20250314 145700 55861355 3385 3385 3385 3385 0
362 20250314 145600 55861355 3385 3365 3385 3365 2
363 20250314 145500 55854605 3390 3390 3390 3390 0
364 20250314 145400 55854605 3390 3390 3390 3390 271
365 20250314 145300 54935915 3390 3390 3390 3390 75
366 20250314 145200 54681665 3390 3380 3390 3380 1525
367 20250314 145100 49524390 3390 3390 3390 3390 0
368 20250314 145000 49524390 3390 3390 3390 3390 0
369 20250314 144900 49524390 3390 3390 3390 3390 0
370 20250314 144800 49524390 3390 3365 3390 3365 103
371 20250314 144700 49177095 3360 3360 3360 3360 0
372 20250314 144600 49177095 3360 3360 3360 3360 11
373 20250314 144500 49140135 3355 3355 3355 3355 100
374 20250314 144400 48804635 3355 3355 3355 3355 0
375 20250314 144300 48804635 3355 3355 3355 3355 0
376 20250314 144200 48804635 3355 3355 3355 3355 0
377 20250314 144100 48804635 3355 3355 3355 3355 0
378 20250314 144000 48804635 3355 3355 3355 3355 0
379 20250314 143900 48804635 3355 3355 3355 3355 0
380 20250314 143800 48804635 3355 3350 3355 3350 874
381 20250314 143700 45876685 3350 3350 3350 3350 500
382 20250314 143600 44201685 3345 3345 3345 3345 0
383 20250314 143500 44201685 3345 3345 3345 3345 31
384 20250314 143400 44097990 3340 3340 3340 3340 0
385 20250314 143300 44097990 3340 3340 3340 3340 0
386 20250314 143200 44097990 3340 3340 3340 3340 0
387 20250314 143100 44097990 3340 3340 3340 3340 0
388 20250314 143000 44097990 3340 3340 3340 3340 0
389 20250314 142900 44097990 3340 3340 3340 3340 0
390 20250314 142800 44097990 3340 3340 3340 3340 20
391 20250314 142700 44031190 3335 3335 3335 3335 3
392 20250314 142600 44021185 3320 3320 3320 3320 0
393 20250314 142500 44021185 3320 3320 3320 3320 0
394 20250314 142400 44021185 3320 3320 3320 3320 0
395 20250314 142300 44021185 3320 3320 3320 3320 0
396 20250314 142200 44021185 3320 3320 3320 3320 0
397 20250314 142100 44021185 3320 3320 3320 3320 0
398 20250314 142000 44021185 3320 3320 3320 3320 0
399 20250314 141900 44021185 3320 3325 3325 3320 13
400 20250314 141800 43978010 3320 3320 3320 3320 0
401 20250314 141700 43978010 3320 3320 3320 3320 0
402 20250314 141600 43978010 3320 3320 3320 3320 4
403 20250314 141500 43964730 3330 3330 3330 3330 0
404 20250314 141400 43964730 3330 3330 3330 3330 0
405 20250314 141300 43964730 3330 3330 3330 3330 0
406 20250314 141200 43964730 3330 3330 3330 3330 0
407 20250314 141100 43964730 3330 3335 3335 3330 500
408 20250314 141000 42299590 3335 3335 3335 3335 0
409 20250314 140900 42299590 3335 3335 3335 3335 0
410 20250314 140800 42299590 3335 3335 3335 3335 0
411 20250314 140700 42299590 3335 3330 3335 3330 2793
412 20250314 140600 32998850 3325 3325 3325 3325 0
413 20250314 140500 32998850 3325 3325 3325 3325 0
414 20250314 140400 32998850 3325 3320 3325 3320 371
415 20250314 140300 31765335 3320 3320 3320 3320 88
416 20250314 140200 31473175 3325 3325 3325 3325 0
417 20250314 140100 31473175 3325 3325 3325 3325 0
418 20250314 140000 31473175 3325 3325 3325 3325 0
419 20250314 135900 31473175 3325 3325 3325 3325 0
420 20250314 135800 31473175 3325 3325 3325 3325 0
421 20250314 135700 31473175 3325 3325 3325 3325 0
422 20250314 135600 31473175 3325 3325 3325 3325 0
423 20250314 135500 31473175 3325 3325 3325 3325 0
424 20250314 135400 31473175 3325 3325 3325 3325 5
425 20250314 135300 31456550 3325 3325 3325 3325 0
426 20250314 135200 31456550 3325 3325 3325 3325 0
427 20250314 135100 31456550 3325 3325 3325 3325 0
428 20250314 135000 31456550 3325 3325 3325 3325 0
429 20250314 134900 31456550 3325 3325 3325 3325 50
430 20250314 134800 31290300 3325 3325 3325 3325 0
431 20250314 134700 31290300 3325 3325 3325 3325 87
432 20250314 134600 31001025 3330 3330 3330 3330 0
433 20250314 134500 31001025 3330 3330 3330 3330 0
434 20250314 134400 31001025 3330 3330 3330 3330 0
435 20250314 134300 31001025 3330 3330 3330 3330 0
436 20250314 134200 31001025 3330 3330 3330 3330 0
437 20250314 134100 31001025 3330 3330 3330 3330 0
438 20250314 134000 31001025 3330 3330 3330 3330 0
439 20250314 133900 31001025 3330 3330 3330 3330 0
440 20250314 133800 31001025 3330 3330 3330 3330 0
441 20250314 133700 31001025 3330 3330 3330 3330 0
442 20250314 133600 31001025 3330 3330 3330 3330 0
443 20250314 133500 31001025 3330 3330 3330 3330 0
444 20250314 133400 31001025 3330 3330 3330 3330 0
445 20250314 133300 31001025 3330 3330 3330 3330 96
446 20250314 133200 30681345 3325 3325 3325 3325 8
447 20250314 133100 30654745 3320 3320 3320 3320 0
448 20250314 133000 30654745 3320 3320 3320 3320 0
449 20250314 132900 30654745 3320 3320 3320 3320 26
450 20250314 132800 30568425 3320 3320 3320 3320 0
451 20250314 132700 30568425 3320 3320 3320 3320 0
452 20250314 132600 30568425 3320 3320 3320 3320 0
453 20250314 132500 30568425 3320 3320 3320 3320 0
454 20250314 132400 30568425 3320 3320 3320 3320 0
455 20250314 132300 30568425 3320 3320 3320 3320 0
456 20250314 132200 30568425 3320 3320 3320 3320 0
457 20250314 132100 30568425 3320 3320 3320 3320 74
458 20250314 132000 30322745 3330 3330 3330 3330 0
459 20250314 131900 30322745 3330 3330 3330 3330 0
460 20250314 131800 30322745 3330 3330 3330 3330 0
461 20250314 131700 30322745 3330 3330 3330 3330 0
462 20250314 131600 30322745 3330 3330 3330 3330 0
463 20250314 131500 30322745 3330 3330 3330 3330 0
464 20250314 131400 30322745 3330 3330 3330 3330 0
465 20250314 131300 30322745 3330 3330 3330 3330 6
466 20250314 131200 30302765 3330 3330 3330 3330 0
467 20250314 131100 30302765 3330 3330 3330 3330 0
468 20250314 131000 30302765 3330 3330 3330 3330 0
469 20250314 130900 30302765 3330 3330 3330 3330 0
470 20250314 130800 30302765 3330 3330 3330 3330 0
471 20250314 130700 30302765 3330 3330 3330 3330 0
472 20250314 130600 30302765 3330 3330 3330 3330 0
473 20250314 130500 30302765 3330 3330 3330 3330 0
474 20250314 130400 30302765 3330 3330 3330 3330 0
475 20250314 130300 30302765 3330 3330 3330 3330 60
476 20250314 130200 30102965 3325 3325 3325 3325 0
477 20250314 130100 30102965 3325 3325 3325 3325 0
478 20250314 130000 30102965 3325 3325 3325 3325 0
479 20250314 125900 30102965 3325 3325 3325 3325 0
480 20250314 125800 30102965 3325 3325 3325 3325 0
481 20250314 125700 30102965 3325 3325 3325 3325 7
482 20250314 125600 30079690 3330 3330 3330 3330 0
483 20250314 125500 30079690 3330 3330 3330 3330 0
484 20250314 125400 30079690 3330 3330 3330 3330 0
485 20250314 125300 30079690 3330 3330 3330 3330 0
486 20250314 125200 30079690 3330 3330 3330 3330 0
487 20250314 125100 30079690 3330 3330 3330 3330 0
488 20250314 125000 30079690 3330 3330 3330 3330 0
489 20250314 124900 30079690 3330 3330 3330 3330 0
490 20250314 124800 30079690 3330 3330 3330 3330 0
491 20250314 124700 30079690 3330 3330 3330 3330 0
492 20250314 124600 30079690 3330 3330 3330 3330 0
493 20250314 124500 30079690 3330 3330 3330 3330 0
494 20250314 124400 30079690 3330 3330 3330 3330 0
495 20250314 124300 30079690 3330 3330 3330 3330 0
496 20250314 124200 30079690 3330 3330 3330 3330 0
497 20250314 124100 30079690 3330 3305 3330 3300 244
498 20250314 124000 29273335 3300 3300 3300 3300 0
499 20250314 123900 29273335 3300 3300 3300 3300 0
500 20250314 123800 29273335 3300 3300 3300 3300 0
501 20250314 123700 29273335 3300 3300 3300 3300 0
502 20250314 123600 29273335 3300 3300 3300 3300 0
503 20250314 123500 29273335 3300 3300 3300 3300 0
504 20250314 123400 29273335 3300 3300 3300 3300 0
505 20250314 123300 29273335 3300 3300 3300 3300 0
506 20250314 123200 29273335 3300 3300 3300 3300 0
507 20250314 123100 29273335 3300 3300 3300 3300 0
508 20250314 123000 29273335 3300 3300 3300 3300 0
509 20250314 122900 29273335 3300 3300 3300 3300 0
510 20250314 122800 29273335 3300 3300 3300 3300 0
511 20250314 122700 29273335 3300 3300 3300 3300 0
512 20250314 122600 29273335 3300 3300 3300 3300 0
513 20250314 122500 29273335 3300 3300 3300 3300 0
514 20250314 122400 29273335 3300 3300 3300 3300 3
515 20250314 122300 29263435 3290 3290 3290 3290 0
516 20250314 122200 29263435 3290 3290 3290 3290 0
517 20250314 122100 29263435 3290 3290 3290 3290 0
518 20250314 122000 29263435 3290 3290 3290 3290 0
519 20250314 121900 29263435 3290 3290 3290 3290 0
520 20250314 121800 29263435 3290 3290 3290 3290 0
521 20250314 121700 29263435 3290 3290 3290 3290 100
522 20250314 121600 28934435 3290 3290 3290 3290 0
523 20250314 121500 28934435 3290 3290 3290 3290 0
524 20250314 121400 28934435 3290 3290 3290 3290 0
525 20250314 121300 28934435 3290 3290 3290 3290 0
526 20250314 121200 28934435 3290 3290 3290 3290 0
527 20250314 121100 28934435 3290 3290 3290 3290 0
528 20250314 121000 28934435 3290 3290 3290 3290 0
529 20250314 120900 28934435 3290 3290 3290 3290 0
530 20250314 120800 28934435 3290 3290 3290 3290 0
531 20250314 120700 28934435 3290 3290 3290 3290 0
532 20250314 120600 28934435 3290 3290 3290 3290 0
533 20250314 120500 28934435 3290 3305 3305 3290 338
534 20250314 120400 27820720 3330 3325 3330 3325 20
535 20250314 120300 27754130 3330 3330 3330 3330 0
536 20250314 120200 27754130 3330 3330 3330 3330 0
537 20250314 120100 27754130 3330 3330 3330 3330 0
538 20250314 120000 27754130 3330 3330 3330 3330 0
539 20250314 115900 27754130 3330 3330 3330 3330 0
540 20250314 115800 27754130 3330 3330 3330 3330 0
541 20250314 115700 27754130 3330 3330 3330 3330 0
542 20250314 115600 27754130 3330 3330 3330 3330 0
543 20250314 115500 27754130 3330 3330 3330 3330 0
544 20250314 115400 27754130 3330 3330 3330 3330 6
545 20250314 115300 27734150 3330 3330 3330 3330 0
546 20250314 115200 27734150 3330 3330 3330 3330 0
547 20250314 115100 27734150 3330 3330 3330 3330 0
548 20250314 115000 27734150 3330 3330 3330 3330 0
549 20250314 114900 27734150 3330 3330 3330 3330 0
550 20250314 114800 27734150 3330 3330 3330 3330 0
551 20250314 114700 27734150 3330 3330 3330 3330 0
552 20250314 114600 27734150 3330 3330 3330 3330 0
553 20250314 114500 27734150 3330 3330 3330 3330 0
554 20250314 114400 27734150 3330 3330 3330 3330 0
555 20250314 114300 27734150 3330 3330 3330 3330 0
556 20250314 114200 27734150 3330 3330 3330 3330 0
557 20250314 114100 27734150 3330 3330 3330 3330 0
558 20250314 114000 27734150 3330 3330 3330 3330 6
559 20250314 113900 27714170 3330 3330 3330 3330 0
560 20250314 113800 27714170 3330 3330 3330 3330 0
561 20250314 113700 27714170 3330 3330 3330 3330 3
562 20250314 113600 27704180 3330 3330 3330 3330 50
563 20250314 113500 27537680 3330 3330 3330 3330 0
564 20250314 113400 27537680 3330 3330 3330 3330 0
565 20250314 113300 27537680 3330 3330 3330 3330 0
566 20250314 113200 27537680 3330 3330 3330 3330 0
567 20250314 113100 27537680 3330 3310 3330 3310 994
568 20250314 113000 24241575 3300 3300 3300 3300 0
569 20250314 112900 24241575 3300 3300 3300 3300 0
570 20250314 112800 24241575 3300 3300 3300 3300 0
571 20250314 112700 24241575 3300 3300 3300 3300 0
572 20250314 112600 24241575 3300 3300 3300 3300 0
573 20250314 112500 24241575 3300 3300 3300 3300 0
574 20250314 112400 24241575 3300 3300 3300 3300 0
575 20250314 112300 24241575 3300 3300 3300 3300 10
576 20250314 112200 24208575 3300 3290 3300 3290 1023
577 20250314 112100 20833455 3290 3290 3290 3290 10
578 20250314 112000 20800555 3290 3290 3290 3290 11
579 20250314 111900 20764365 3300 3300 3300 3300 0
580 20250314 111800 20764365 3300 3300 3300 3300 0
581 20250314 111700 20764365 3300 3300 3300 3300 0
582 20250314 111600 20764365 3300 3300 3300 3300 0
583 20250314 111500 20764365 3300 3300 3300 3300 10
584 20250314 111400 20731365 3300 3300 3300 3300 45
585 20250314 111300 20582865 3300 3300 3300 3300 0
586 20250314 111200 20582865 3300 3300 3300 3300 0
587 20250314 111100 20582865 3300 3300 3300 3300 0
588 20250314 111000 20582865 3300 3300 3300 3300 0
589 20250314 110900 20582865 3300 3300 3300 3300 0
590 20250314 110800 20582865 3300 3300 3300 3300 0
591 20250314 110700 20582865 3300 3300 3300 3300 0
592 20250314 110600 20582865 3300 3300 3300 3300 42
593 20250314 110500 20444265 3300 3300 3300 3300 0
594 20250314 110400 20444265 3300 3300 3300 3300 0
595 20250314 110300 20444265 3300 3300 3300 3300 3
596 20250314 110200 20434365 3300 3300 3300 3300 0
597 20250314 110100 20434365 3300 3300 3300 3300 0
598 20250314 110000 20434365 3300 3300 3300 3300 0
599 20250314 105900 20434365 3300 3300 3300 3300 0
600 20250314 105800 20434365 3300 3300 3300 3300 0
601 20250314 105700 20434365 3300 3300 3300 3300 1
602 20250314 105600 20431065 3300 3300 3300 3300 50
603 20250314 105500 20266065 3300 3300 3300 3300 0
604 20250314 105400 20266065 3300 3300 3300 3300 0
605 20250314 105300 20266065 3300 3300 3300 3300 0
606 20250314 105200 20266065 3300 3300 3300 3300 0
607 20250314 105100 20266065 3300 3305 3305 3300 502
608 20250314 105000 18609460 3310 3310 3310 3310 1
609 20250314 104900 18606150 3310 3310 3310 3310 0
610 20250314 104800 18606150 3310 3310 3310 3310 0
611 20250314 104700 18606150 3310 3310 3310 3310 0
612 20250314 104600 18606150 3310 3310 3310 3310 0
613 20250314 104500 18606150 3310 3310 3310 3310 0
614 20250314 104400 18606150 3310 3310 3310 3310 0
615 20250314 104300 18606150 3310 3310 3310 3310 0
616 20250314 104200 18606150 3310 3310 3310 3310 0
617 20250314 104100 18606150 3310 3310 3310 3310 0
618 20250314 104000 18606150 3310 3310 3310 3310 0
619 20250314 103900 18606150 3310 3310 3310 3310 0
620 20250314 103800 18606150 3310 3310 3310 3310 0
621 20250314 103700 18606150 3310 3310 3310 3310 0
622 20250314 103600 18606150 3310 3310 3310 3310 0
623 20250314 103500 18606150 3310 3300 3310 3300 151
624 20250314 103400 18106530 3300 3300 3300 3300 0
625 20250314 103300 18106530 3300 3300 3300 3300 65
626 20250314 103200 17892030 3300 3300 3300 3300 300
627 20250314 103100 16902030 3300 3300 3300 3300 610
628 20250314 103000 14889030 3310 3310 3310 3310 1
629 20250314 102900 14885720 3310 3310 3310 3310 0
630 20250314 102800 14885720 3310 3310 3310 3310 0
631 20250314 102700 14885720 3310 3310 3310 3310 20
632 20250314 102600 14819520 3310 3310 3310 3310 0
633 20250314 102500 14819520 3310 3310 3310 3310 0
634 20250314 102400 14819520 3310 3310 3310 3310 0
635 20250314 102300 14819520 3310 3310 3310 3310 0
636 20250314 102200 14819520 3310 3310 3310 3310 0
637 20250314 102100 14819520 3310 3310 3310 3310 0
638 20250314 102000 14819520 3310 3310 3310 3310 0
639 20250314 101900 14819520 3310 3310 3310 3310 0
640 20250314 101800 14819520 3310 3310 3310 3310 0
641 20250314 101700 14819520 3310 3310 3310 3310 0
642 20250314 101600 14819520 3310 3300 3310 3300 442
643 20250314 101500 13360910 3310 3310 3310 3300 22
644 20250314 101400 13288100 3310 3310 3310 3310 0
645 20250314 101300 13288100 3310 3310 3310 3310 0
646 20250314 101200 13288100 3310 3310 3310 3310 0
647 20250314 101100 13288100 3310 3310 3310 3310 0
648 20250314 101000 13288100 3310 3310 3310 3310 0
649 20250314 100900 13288100 3310 3310 3310 3310 5
650 20250314 100800 13271550 3300 3300 3300 3300 0
651 20250314 100700 13271550 3300 3300 3300 3300 0
652 20250314 100600 13271550 3300 3300 3300 3300 1
653 20250314 100500 13268250 3300 3300 3300 3300 0
654 20250314 100400 13268250 3300 3300 3300 3300 0
655 20250314 100300 13268250 3300 3300 3300 3300 0
656 20250314 100200 13268250 3300 3300 3300 3300 10
657 20250314 100100 13235250 3300 3300 3300 3300 0
658 20250314 100000 13235250 3300 3300 3300 3300 0
659 20250314 095900 13235250 3300 3300 3300 3300 0
660 20250314 095800 13235250 3300 3300 3300 3300 0
661 20250314 095700 13235250 3300 3300 3300 3300 0
662 20250314 095600 13235250 3300 3300 3300 3300 4
663 20250314 095500 13222050 3300 3300 3300 3300 0
664 20250314 095400 13222050 3300 3300 3300 3300 0
665 20250314 095300 13222050 3300 3300 3300 3300 516
666 20250314 095200 11519250 3310 3310 3310 3310 0
667 20250314 095100 11519250 3310 3310 3310 3310 0
668 20250314 095000 11519250 3310 3310 3310 3310 5
669 20250314 094900 11502700 3315 3315 3315 3315 0
670 20250314 094800 11502700 3315 3315 3315 3315 0
671 20250314 094700 11502700 3315 3315 3315 3315 101
672 20250314 094600 11167885 3315 3315 3315 3315 3
673 20250314 094500 11157940 3300 3300 3300 3300 0
674 20250314 094400 11157940 3300 3300 3300 3300 0
675 20250314 094300 11157940 3300 3300 3300 3300 0
676 20250314 094200 11157940 3300 3300 3300 3300 0
677 20250314 094100 11157940 3300 3300 3315 3300 202
678 20250314 094000 10491325 3300 3300 3300 3300 0
679 20250314 093900 10491325 3300 3300 3300 3300 100
680 20250314 093800 10161325 3315 3315 3315 3315 95
681 20250314 093700 9846400 3315 3315 3315 3315 0
682 20250314 093600 9846400 3315 3300 3315 3300 315
683 20250314 093500 8806060 3300 3300 3300 3300 0
684 20250314 093400 8806060 3300 3300 3300 3300 0
685 20250314 093300 8806060 3300 3300 3300 3300 50
686 20250314 093200 8641060 3300 3300 3300 3300 100
687 20250314 093100 8311060 3300 3315 3315 3300 7
688 20250314 093000 8287945 3315 3315 3315 3315 0
689 20250314 092900 8287945 3315 3315 3315 3315 0
690 20250314 092800 8287945 3315 3315 3315 3315 50
691 20250314 092700 8122195 3320 3320 3320 3320 0
692 20250314 092600 8122195 3320 3320 3320 3320 50
693 20250314 092500 7956195 3300 3305 3305 3300 201
694 20250314 092400 7292845 3300 3300 3300 3300 0
695 20250314 092300 7292845 3300 3300 3300 3300 0
696 20250314 092200 7292845 3300 3300 3300 3300 30
697 20250314 092100 7193845 3300 3300 3300 3300 0
698 20250314 092000 7193845 3300 3310 3310 3300 1964
699 20250314 091900 693025 3320 3320 3320 3320 0
700 20250314 091800 693025 3320 3320 3320 3320 0
701 20250314 091700 693025 3320 3320 3320 3320 10
702 20250314 091600 659825 3320 3320 3320 3320 0
703 20250314 091500 659825 3320 3320 3320 3320 46
704 20250314 091400 507105 3320 3310 3320 3310 101
705 20250314 091300 172675 3320 3320 3320 3320 10
706 20250314 091200 139475 3320 3320 3320 3320 21
707 20250314 091100 69755 3320 3320 3320 3320 0
708 20250314 091000 69755 3320 3325 3325 3320 20
709 20250314 090900 3325 3325 3325 3325 3325 0
710 20250314 090800 3325 3325 3325 3325 3325 0
711 20250314 090700 3325 3325 3325 3325 3325 1
712 20250314 090600 0 3325 3325 3325 3325 0
713 20250314 090500 0 3325 3325 3325 3325 0
714 20250314 090400 0 3325 3325 3325 3325 0
715 20250314 090300 0 3325 3325 3325 3325 0
716 20250314 090200 0 3325 3325 3325 3325 0
717 20250314 090100 0 3325 3325 3325 3325 0
718 20250314 090000 0 3325 3325 3325 3325 0