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

719
238200/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,205700,11608350,3005,3005,3005,3005,196
20250314,205600,11608350,3005,3005,3005,3005,0
20250314,205500,11608350,3005,3005,3005,3005,0
20250314,205400,11608350,3005,3005,3005,3005,0
20250314,205300,11608350,3005,3005,3005,3005,0
20250314,205200,11608350,3005,3005,3005,3005,0
20250314,205100,11608350,3005,3005,3005,3005,0
20250314,205000,11608350,3005,3005,3005,3005,0
20250314,204900,11608350,3005,3005,3005,3005,0
20250314,204800,11608350,3005,3005,3005,3005,0
20250314,204700,11608350,3005,3005,3005,3005,0
20250314,204600,11608350,3005,3005,3005,3005,0
20250314,204500,11608350,3005,3005,3005,3005,0
20250314,204400,11608350,3005,3005,3005,3005,0
20250314,204300,11608350,3005,3005,3005,3005,0
20250314,204200,11608350,3005,3005,3005,3005,0
20250314,204100,11608350,3005,3005,3005,3005,0
20250314,204000,11608350,3005,3005,3005,3005,0
20250314,203900,11608350,3005,3005,3005,3005,0
20250314,203800,11608350,3005,3005,3005,3005,0
20250314,203700,11608350,3005,3005,3005,3005,0
20250314,203600,11608350,3005,3005,3005,3005,0
20250314,203500,11608350,3005,3005,3005,3005,0
20250314,203400,11608350,3005,3005,3005,3005,0
20250314,203300,11608350,3005,3005,3005,3005,0
20250314,203200,11608350,3005,3005,3005,3005,0
20250314,203100,11608350,3005,3005,3005,3005,0
20250314,203000,11608350,3005,3005,3005,3005,0
20250314,202900,11608350,3005,3005,3005,3005,0
20250314,202800,11608350,3005,3005,3005,3005,0
20250314,202700,11608350,3005,3005,3005,3005,196
20250314,202600,11608350,3005,3005,3005,3005,0
20250314,202500,11608350,3005,3005,3005,3005,0
20250314,202400,11608350,3005,3005,3005,3005,0
20250314,202300,11608350,3005,3005,3005,3005,0
20250314,202200,11608350,3005,3005,3005,3005,0
20250314,202100,11608350,3005,3005,3005,3005,0
20250314,202000,11608350,3005,3005,3005,3005,0
20250314,201900,11608350,3005,3005,3005,3005,0
20250314,201800,11608350,3005,3005,3005,3005,0
20250314,201700,11608350,3005,3005,3005,3005,0
20250314,201600,11608350,3005,3005,3005,3005,0
20250314,201500,11608350,3005,3005,3005,3005,0
20250314,201400,11608350,3005,3005,3005,3005,0
20250314,201300,11608350,3005,3005,3005,3005,0
20250314,201200,11608350,3005,3005,3005,3005,0
20250314,201100,11608350,3005,3005,3005,3005,0
20250314,201000,11608350,3005,3005,3005,3005,0
20250314,200900,11608350,3005,3005,3005,3005,0
20250314,200800,11608350,3005,3005,3005,3005,0
20250314,200700,11608350,3005,3005,3005,3005,0
20250314,200600,11608350,3005,3005,3005,3005,0
20250314,200500,11608350,3005,3005,3005,3005,0
20250314,200400,11608350,3005,3005,3005,3005,0
20250314,200300,11608350,3005,3005,3005,3005,0
20250314,200200,11608350,3005,3005,3005,3005,0
20250314,200100,11608350,3005,3005,3005,3005,0
20250314,200000,11608350,3005,3005,3005,3005,0
20250314,195900,11608350,3005,3005,3005,3005,0
20250314,195800,11608350,3005,3005,3005,3005,0
20250314,195700,11608350,3005,3005,3005,3005,196
20250314,195600,11608350,3005,3005,3005,3005,0
20250314,195500,11608350,3005,3005,3005,3005,0
20250314,195400,11608350,3005,3005,3005,3005,0
20250314,195300,11608350,3005,3005,3005,3005,0
20250314,195200,11608350,3005,3005,3005,3005,0
20250314,195100,11608350,3005,3005,3005,3005,0
20250314,195000,11608350,3005,3005,3005,3005,0
20250314,194900,11608350,3005,3005,3005,3005,0
20250314,194800,11608350,3005,3005,3005,3005,0
20250314,194700,11608350,3005,3005,3005,3005,0
20250314,194600,11608350,3005,3005,3005,3005,0
20250314,194500,11608350,3005,3005,3005,3005,0
20250314,194400,11608350,3005,3005,3005,3005,0
20250314,194300,11608350,3005,3005,3005,3005,0
20250314,194200,11608350,3005,3005,3005,3005,0
20250314,194100,11608350,3005,3005,3005,3005,0
20250314,194000,11608350,3005,3005,3005,3005,0
20250314,193900,11608350,3005,3005,3005,3005,0
20250314,193800,11608350,3005,3005,3005,3005,0
20250314,193700,11608350,3005,3005,3005,3005,0
20250314,193600,11608350,3005,3005,3005,3005,0
20250314,193500,11608350,3005,3005,3005,3005,0
20250314,193400,11608350,3005,3005,3005,3005,0
20250314,193300,11608350,3005,3005,3005,3005,0
20250314,193200,11608350,3005,3005,3005,3005,0
20250314,193100,11608350,3005,3005,3005,3005,0
20250314,193000,11608350,3005,3005,3005,3005,0
20250314,192900,11608350,3005,3005,3005,3005,0
20250314,192800,11608350,3005,3005,3005,3005,0
20250314,192700,11608350,3005,3005,3005,3005,196
20250314,192600,11608350,3005,3005,3005,3005,0
20250314,192500,11608350,3005,3005,3005,3005,0
20250314,192400,11608350,3005,3005,3005,3005,0
20250314,192300,11608350,3005,3005,3005,3005,0
20250314,192200,11608350,3005,3005,3005,3005,0
20250314,192100,11608350,3005,3005,3005,3005,0
20250314,192000,11608350,3005,3005,3005,3005,0
20250314,191900,11608350,3005,3005,3005,3005,0
20250314,191800,11608350,3005,3005,3005,3005,0
20250314,191700,11608350,3005,3005,3005,3005,0
20250314,191600,11608350,3005,3005,3005,3005,0
20250314,191500,11608350,3005,3005,3005,3005,0
20250314,191400,11608350,3005,3005,3005,3005,0
20250314,191300,11608350,3005,3005,3005,3005,0
20250314,191200,11608350,3005,3005,3005,3005,0
20250314,191100,11608350,3005,3005,3005,3005,0
20250314,191000,11608350,3005,3005,3005,3005,0
20250314,190900,11608350,3005,3005,3005,3005,0
20250314,190800,11608350,3005,3005,3005,3005,0
20250314,190700,11608350,3005,3005,3005,3005,0
20250314,190600,11608350,3005,3005,3005,3005,0
20250314,190500,11608350,3005,3005,3005,3005,0
20250314,190400,11608350,3005,3005,3005,3005,0
20250314,190300,11608350,3005,3005,3005,3005,0
20250314,190200,11608350,3005,3005,3005,3005,0
20250314,190100,11608350,3005,3005,3005,3005,0
20250314,190000,11608350,3005,3005,3005,3005,0
20250314,185900,11608350,3005,3005,3005,3005,0
20250314,185800,11608350,3005,3005,3005,3005,0
20250314,185700,11608350,3005,3005,3005,3005,196
20250314,185600,11608350,3005,3005,3005,3005,0
20250314,185500,11608350,3005,3005,3005,3005,0
20250314,185400,11608350,3005,3005,3005,3005,0
20250314,185300,11608350,3005,3005,3005,3005,0
20250314,185200,11608350,3005,3005,3005,3005,0
20250314,185100,11608350,3005,3005,3005,3005,0
20250314,185000,11608350,3005,3005,3005,3005,0
20250314,184900,11608350,3005,3005,3005,3005,0
20250314,184800,11608350,3005,3005,3005,3005,0
20250314,184700,11608350,3005,3005,3005,3005,0
20250314,184600,11608350,3005,3005,3005,3005,0
20250314,184500,11608350,3005,3005,3005,3005,0
20250314,184400,11608350,3005,3005,3005,3005,0
20250314,184300,11608350,3005,3005,3005,3005,0
20250314,184200,11608350,3005,3005,3005,3005,0
20250314,184100,11608350,3005,3005,3005,3005,0
20250314,184000,11608350,3005,3005,3005,3005,0
20250314,183900,11608350,3005,3005,3005,3005,0
20250314,183800,11608350,3005,3005,3005,3005,0
20250314,183700,11608350,3005,3005,3005,3005,0
20250314,183600,11608350,3005,3005,3005,3005,0
20250314,183500,11608350,3005,3005,3005,3005,0
20250314,183400,11608350,3005,3005,3005,3005,0
20250314,183300,11608350,3005,3005,3005,3005,0
20250314,183200,11608350,3005,3005,3005,3005,0
20250314,183100,11608350,3005,3005,3005,3005,0
20250314,183000,11608350,3005,3005,3005,3005,0
20250314,182900,11608350,3005,3005,3005,3005,0
20250314,182800,11608350,3005,3005,3005,3005,0
20250314,182700,11608350,3005,3005,3005,3005,196
20250314,182600,11608350,3005,3005,3005,3005,0
20250314,182500,11608350,3005,3005,3005,3005,0
20250314,182400,11608350,3005,3005,3005,3005,0
20250314,182300,11608350,3005,3005,3005,3005,0
20250314,182200,11608350,3005,3005,3005,3005,0
20250314,182100,11608350,3005,3005,3005,3005,0
20250314,182000,11608350,3005,3005,3005,3005,0
20250314,181900,11608350,3005,3005,3005,3005,0
20250314,181800,11608350,3005,3005,3005,3005,0
20250314,181700,11608350,3005,3005,3005,3005,0
20250314,181600,11608350,3005,3005,3005,3005,0
20250314,181500,11608350,3005,3005,3005,3005,0
20250314,181400,11608350,3005,3005,3005,3005,0
20250314,181300,11608350,3005,3005,3005,3005,0
20250314,181200,11608350,3005,3005,3005,3005,0
20250314,181100,11608350,3005,3005,3005,3005,0
20250314,181000,11608350,3005,3005,3005,3005,0
20250314,180900,11608350,3005,3005,3005,3005,0
20250314,180800,11608350,3005,3005,3005,3005,0
20250314,180700,11608350,3005,3005,3005,3005,0
20250314,180600,11608350,3005,3005,3005,3005,0
20250314,180500,11608350,3005,3005,3005,3005,0
20250314,180400,11608350,3005,3005,3005,3005,0
20250314,180300,11608350,3005,3005,3005,3005,0
20250314,180200,11608350,3005,3005,3005,3005,0
20250314,180100,11608350,3005,3005,3005,3005,0
20250314,180000,11608350,3005,3005,3005,3005,0
20250314,175900,11608350,3005,3005,3005,3005,0
20250314,175800,11608350,3005,3005,3005,3005,0
20250314,175700,11608350,3005,3005,3005,3005,196
20250314,175600,11608350,3005,3005,3005,3005,0
20250314,175500,11608350,3005,3005,3005,3005,0
20250314,175400,11608350,3005,3005,3005,3005,0
20250314,175300,11608350,3005,3005,3005,3005,0
20250314,175200,11608350,3005,3005,3005,3005,0
20250314,175100,11608350,3005,3005,3005,3005,0
20250314,175000,11608350,3005,3005,3005,3005,0
20250314,174900,11608350,3005,3005,3005,3005,0
20250314,174800,11608350,3005,3005,3005,3005,0
20250314,174700,11608350,3005,3005,3005,3005,0
20250314,174600,11608350,3005,3005,3005,3005,0
20250314,174500,11608350,3005,3005,3005,3005,0
20250314,174400,11608350,3005,3005,3005,3005,0
20250314,174300,11608350,3005,3005,3005,3005,0
20250314,174200,11608350,3005,3005,3005,3005,0
20250314,174100,11608350,3005,3005,3005,3005,0
20250314,174000,11608350,3005,3005,3005,3005,0
20250314,173900,11608350,3005,3005,3005,3005,0
20250314,173800,11608350,3005,3005,3005,3005,0
20250314,173700,11608350,3005,3005,3005,3005,0
20250314,173600,11608350,3005,3005,3005,3005,0
20250314,173500,11608350,3005,3005,3005,3005,0
20250314,173400,11608350,3005,3005,3005,3005,0
20250314,173300,11608350,3005,3005,3005,3005,0
20250314,173200,11608350,3005,3005,3005,3005,0
20250314,173100,11608350,3005,3005,3005,3005,0
20250314,173000,11608350,3005,3005,3005,3005,0
20250314,172900,11608350,3005,3005,3005,3005,0
20250314,172800,11608350,3005,3005,3005,3005,0
20250314,172700,11608350,3005,3005,3005,3005,196
20250314,172600,11608350,3005,3005,3005,3005,0
20250314,172500,11608350,3005,3005,3005,3005,0
20250314,172400,11608350,3005,3005,3005,3005,0
20250314,172300,11608350,3005,3005,3005,3005,0
20250314,172200,11608350,3005,3005,3005,3005,0
20250314,172100,11608350,3005,3005,3005,3005,0
20250314,172000,11608350,3005,3005,3005,3005,0
20250314,171900,11608350,3005,3005,3005,3005,0
20250314,171800,11608350,3005,3005,3005,3005,0
20250314,171700,11608350,3005,3005,3005,3005,0
20250314,171600,11608350,3005,3005,3005,3005,0
20250314,171500,11608350,3005,3005,3005,3005,0
20250314,171400,11608350,3005,3005,3005,3005,0
20250314,171300,11608350,3005,3005,3005,3005,0
20250314,171200,11608350,3005,3005,3005,3005,0
20250314,171100,11608350,3005,3005,3005,3005,0
20250314,171000,11608350,3005,3005,3005,3005,0
20250314,170900,11608350,3005,3005,3005,3005,0
20250314,170800,11608350,3005,3005,3005,3005,0
20250314,170700,11608350,3005,3005,3005,3005,0
20250314,170600,11608350,3005,3005,3005,3005,0
20250314,170500,11608350,3005,3005,3005,3005,0
20250314,170400,11608350,3005,3005,3005,3005,0
20250314,170300,11608350,3005,3005,3005,3005,0
20250314,170200,11608350,3005,3005,3005,3005,0
20250314,170100,11608350,3005,3005,3005,3005,0
20250314,170000,11608350,3005,3005,3005,3005,0
20250314,165900,11608350,3005,3005,3005,3005,0
20250314,165800,11608350,3005,3005,3005,3005,0
20250314,165700,11608350,3005,3005,3005,3005,196
20250314,165600,11608350,3005,3005,3005,3005,0
20250314,165500,11608350,3005,3005,3005,3005,0
20250314,165400,11608350,3005,3005,3005,3005,0
20250314,165300,11608350,3005,3005,3005,3005,0
20250314,165200,11608350,3005,3005,3005,3005,0
20250314,165100,11608350,3005,3005,3005,3005,0
20250314,165000,11608350,3005,3005,3005,3005,0
20250314,164900,11608350,3005,3005,3005,3005,0
20250314,164800,11608350,3005,3005,3005,3005,0
20250314,164700,11608350,3005,3005,3005,3005,0
20250314,164600,11608350,3005,3005,3005,3005,0
20250314,164500,11608350,3005,3005,3005,3005,0
20250314,164400,11608350,3005,3005,3005,3005,0
20250314,164300,11608350,3005,3005,3005,3005,0
20250314,164200,11608350,3005,3005,3005,3005,0
20250314,164100,11608350,3005,3005,3005,3005,0
20250314,164000,11608350,3005,3005,3005,3005,0
20250314,163900,11608350,3005,3005,3005,3005,0
20250314,163800,11608350,3005,3005,3005,3005,0
20250314,163700,11608350,3005,3005,3005,3005,0
20250314,163600,11608350,3005,3005,3005,3005,0
20250314,163500,11608350,3005,3005,3005,3005,0
20250314,163400,11608350,3005,3005,3005,3005,0
20250314,163300,11608350,3005,3005,3005,3005,0
20250314,163200,11608350,3005,3005,3005,3005,0
20250314,163100,11608350,3005,3005,3005,3005,0
20250314,163000,11608350,3005,3005,3005,3005,0
20250314,162900,11608350,3005,3005,3005,3005,0
20250314,162800,11608350,3005,3005,3005,3005,0
20250314,162700,11608350,3005,3005,3005,3005,196
20250314,162600,11608350,3005,3005,3005,3005,0
20250314,162500,11608350,3005,3005,3005,3005,0
20250314,162400,11608350,3005,3005,3005,3005,0
20250314,162300,11608350,3005,3005,3005,3005,0
20250314,162200,11608350,3005,3005,3005,3005,0
20250314,162100,11608350,3005,3005,3005,3005,0
20250314,162000,11608350,3005,3005,3005,3005,0
20250314,161900,11608350,3005,3005,3005,3005,0
20250314,161800,11608350,3005,3005,3005,3005,0
20250314,161700,11608350,3005,3005,3005,3005,0
20250314,161600,11608350,3005,3005,3005,3005,0
20250314,161500,11608350,3005,3005,3005,3005,0
20250314,161400,11608350,3005,3005,3005,3005,0
20250314,161300,11608350,3005,3005,3005,3005,0
20250314,161200,11608350,3005,3005,3005,3005,0
20250314,161100,11608350,3005,3005,3005,3005,0
20250314,161000,11608350,3005,3005,3005,3005,0
20250314,160900,11608350,3005,3005,3005,3005,0
20250314,160800,11608350,3005,3005,3005,3005,0
20250314,160700,11608350,3005,3005,3005,3005,0
20250314,160600,11608350,3005,3005,3005,3005,0
20250314,160500,11608350,3005,3005,3005,3005,0
20250314,160400,11608350,3005,3005,3005,3005,0
20250314,160300,11608350,3005,3005,3005,3005,0
20250314,160200,11608350,3005,3005,3005,3005,0
20250314,160100,11608350,3005,3005,3005,3005,0
20250314,160000,11608350,3005,3005,3005,3005,0
20250314,155900,11608350,3005,3005,3005,3005,0
20250314,155800,11608350,3005,3005,3005,3005,0
20250314,155700,11608350,3005,3005,3005,3005,196
20250314,155600,11608350,3005,3005,3005,3005,0
20250314,155500,11608350,3005,3005,3005,3005,0
20250314,155400,11608350,3005,3005,3005,3005,0
20250314,155300,11608350,3005,3005,3005,3005,0
20250314,155200,11608350,3005,3005,3005,3005,0
20250314,155100,11608350,3005,3005,3005,3005,0
20250314,155000,11608350,3005,3005,3005,3005,0
20250314,154900,11608350,3005,3005,3005,3005,0
20250314,154800,11608350,3005,3005,3005,3005,0
20250314,154700,11608350,3005,3005,3005,3005,0
20250314,154600,11608350,3005,3005,3005,3005,0
20250314,154500,11608350,3005,3005,3005,3005,0
20250314,154400,11608350,3005,3005,3005,3005,0
20250314,154300,11608350,3005,3005,3005,3005,0
20250314,154200,11608350,3005,3005,3005,3005,0
20250314,154100,11608350,3005,3005,3005,3005,0
20250314,154000,11608350,3005,3005,3005,3005,0
20250314,153900,11608350,3005,3005,3005,3005,0
20250314,153800,11608350,3005,3005,3005,3005,0
20250314,153700,11608350,3005,3005,3005,3005,0
20250314,153600,11608350,3005,3005,3005,3005,0
20250314,153500,11608350,3005,3005,3005,3005,0
20250314,153400,11608350,3005,3005,3005,3005,0
20250314,153300,11608350,3005,3005,3005,3005,0
20250314,153200,11608350,3005,3005,3005,3005,0
20250314,153100,11608350,3005,3005,3005,3005,0
20250314,153000,11608350,3005,3005,3005,3005,196
20250314,152900,11019370,3005,3005,3005,3005,0
20250314,152800,11019370,3005,3005,3005,3005,0
20250314,152700,11019370,3005,3005,3005,3005,0
20250314,152600,11019370,3005,3005,3005,3005,0
20250314,152500,11019370,3005,3005,3005,3005,0
20250314,152400,11019370,3005,3005,3005,3005,0
20250314,152300,11019370,3005,3005,3005,3005,0
20250314,152200,11019370,3005,3005,3005,3005,0
20250314,152100,11019370,3005,3005,3005,3005,0
20250314,152000,11019370,3005,3005,3005,3005,0
20250314,151900,11019370,3005,3010,3010,3005,120
20250314,151800,10658335,3040,3040,3040,3040,0
20250314,151700,10658335,3040,3040,3040,3040,0
20250314,151600,10658335,3040,3040,3040,3040,0
20250314,151500,10658335,3040,3040,3040,3040,0
20250314,151400,10658335,3040,3040,3040,3040,0
20250314,151300,10658335,3040,3040,3040,3040,0
20250314,151200,10658335,3040,3040,3040,3040,0
20250314,151100,10658335,3040,3040,3040,3040,0
20250314,151000,10658335,3040,3040,3040,3040,0
20250314,150900,10658335,3040,3040,3040,3040,0
20250314,150800,10658335,3040,3040,3040,3040,0
20250314,150700,10658335,3040,3040,3040,3040,0
20250314,150600,10658335,3040,3040,3040,3040,0
20250314,150500,10658335,3040,3040,3040,3040,0
20250314,150400,10658335,3040,3040,3040,3040,0
20250314,150300,10658335,3040,3040,3040,3040,0
20250314,150200,10658335,3040,3040,3040,3040,0
20250314,150100,10658335,3040,3040,3040,3040,0
20250314,150000,10658335,3040,3040,3040,3040,0
20250314,145900,10658335,3040,3040,3040,3040,0
20250314,145800,10658335,3040,3040,3040,3040,0
20250314,145700,10658335,3040,3040,3040,3040,0
20250314,145600,10658335,3040,3040,3040,3040,0
20250314,145500,10658335,3040,3040,3040,3040,0
20250314,145400,10658335,3040,3040,3040,3040,0
20250314,145300,10658335,3040,3040,3040,3040,0
20250314,145200,10658335,3040,3040,3040,3040,0
20250314,145100,10658335,3040,3040,3040,3040,0
20250314,145000,10658335,3040,3040,3040,3040,1
20250314,144900,10655295,3040,3040,3040,3040,0
20250314,144800,10655295,3040,3040,3040,3040,0
20250314,144700,10655295,3040,3040,3040,3040,0
20250314,144600,10655295,3040,3040,3040,3040,0
20250314,144500,10655295,3040,3040,3040,3040,0
20250314,144400,10655295,3040,3040,3040,3040,0
20250314,144300,10655295,3040,3040,3040,3040,0
20250314,144200,10655295,3040,3040,3040,3040,0
20250314,144100,10655295,3040,3040,3040,3040,0
20250314,144000,10655295,3040,3040,3040,3040,0
20250314,143900,10655295,3040,3040,3040,3040,20
20250314,143800,10594495,3005,3005,3005,3005,0
20250314,143700,10594495,3005,3005,3005,3005,0
20250314,143600,10594495,3005,3005,3005,3005,0
20250314,143500,10594495,3005,3005,3005,3005,4
20250314,143400,10582475,3005,3005,3005,3005,0
20250314,143300,10582475,3005,3005,3005,3005,0
20250314,143200,10582475,3005,3005,3005,3005,386
20250314,143100,9422545,3010,3010,3010,3010,114
20250314,143000,9079405,3015,3015,3015,3015,0
20250314,142900,9079405,3015,3015,3015,3015,1750
20250314,142800,3803155,3015,3015,3015,3015,0
20250314,142700,3803155,3015,3015,3015,3015,0
20250314,142600,3803155,3015,3015,3015,3015,12
20250314,142500,3766975,3045,3045,3045,3045,0
20250314,142400,3766975,3045,3045,3045,3045,0
20250314,142300,3766975,3045,3045,3045,3045,0
20250314,142200,3766975,3045,3045,3045,3045,0
20250314,142100,3766975,3045,3045,3045,3045,0
20250314,142000,3766975,3045,3045,3045,3045,0
20250314,141900,3766975,3045,3045,3045,3045,0
20250314,141800,3766975,3045,3045,3045,3045,0
20250314,141700,3766975,3045,3045,3045,3045,0
20250314,141600,3766975,3045,3045,3045,3045,0
20250314,141500,3766975,3045,3045,3045,3045,0
20250314,141400,3766975,3045,3045,3045,3045,0
20250314,141300,3766975,3045,3045,3045,3045,0
20250314,141200,3766975,3045,3045,3045,3045,0
20250314,141100,3766975,3045,3045,3045,3045,0
20250314,141000,3766975,3045,3045,3045,3045,0
20250314,140900,3766975,3045,3045,3045,3045,0
20250314,140800,3766975,3045,3045,3045,3045,0
20250314,140700,3766975,3045,3045,3045,3045,0
20250314,140600,3766975,3045,3045,3045,3045,0
20250314,140500,3766975,3045,3045,3045,3045,0
20250314,140400,3766975,3045,3045,3045,3045,0
20250314,140300,3766975,3045,3045,3045,3045,0
20250314,140200,3766975,3045,3045,3045,3045,0
20250314,140100,3766975,3045,3045,3045,3045,0
20250314,140000,3766975,3045,3045,3045,3045,0
20250314,135900,3766975,3045,3045,3045,3045,0
20250314,135800,3766975,3045,3045,3045,3045,0
20250314,135700,3766975,3045,3045,3045,3045,0
20250314,135600,3766975,3045,3045,3045,3045,0
20250314,135500,3766975,3045,3045,3045,3045,0
20250314,135400,3766975,3045,3045,3045,3045,0
20250314,135300,3766975,3045,3045,3045,3045,0
20250314,135200,3766975,3045,3045,3045,3045,0
20250314,135100,3766975,3045,3045,3045,3045,0
20250314,135000,3766975,3045,3045,3045,3045,0
20250314,134900,3766975,3045,3045,3045,3045,0
20250314,134800,3766975,3045,3045,3045,3045,0
20250314,134700,3766975,3045,3045,3045,3045,0
20250314,134600,3766975,3045,3045,3045,3045,0
20250314,134500,3766975,3045,3045,3045,3045,0
20250314,134400,3766975,3045,3045,3045,3045,0
20250314,134300,3766975,3045,3045,3045,3045,0
20250314,134200,3766975,3045,3045,3045,3045,0
20250314,134100,3766975,3045,3045,3045,3045,0
20250314,134000,3766975,3045,3045,3045,3045,0
20250314,133900,3766975,3045,3045,3045,3045,0
20250314,133800,3766975,3045,3045,3045,3045,0
20250314,133700,3766975,3045,3045,3045,3045,0
20250314,133600,3766975,3045,3045,3045,3045,0
20250314,133500,3766975,3045,3045,3045,3045,0
20250314,133400,3766975,3045,3045,3045,3045,0
20250314,133300,3766975,3045,3045,3045,3045,0
20250314,133200,3766975,3045,3045,3045,3045,0
20250314,133100,3766975,3045,3045,3045,3045,0
20250314,133000,3766975,3045,3045,3045,3045,0
20250314,132900,3766975,3045,3045,3045,3045,0
20250314,132800,3766975,3045,3045,3045,3045,0
20250314,132700,3766975,3045,3045,3045,3045,0
20250314,132600,3766975,3045,3045,3045,3045,0
20250314,132500,3766975,3045,3045,3045,3045,0
20250314,132400,3766975,3045,3045,3045,3045,0
20250314,132300,3766975,3045,3045,3045,3045,0
20250314,132200,3766975,3045,3045,3045,3045,0
20250314,132100,3766975,3045,3045,3045,3045,0
20250314,132000,3766975,3045,3045,3045,3045,0
20250314,131900,3766975,3045,3045,3045,3045,0
20250314,131800,3766975,3045,3045,3045,3045,0
20250314,131700,3766975,3045,3045,3045,3045,0
20250314,131600,3766975,3045,3045,3045,3045,0
20250314,131500,3766975,3045,3045,3045,3045,0
20250314,131400,3766975,3045,3045,3045,3045,0
20250314,131300,3766975,3045,3045,3045,3045,0
20250314,131200,3766975,3045,3045,3045,3045,0
20250314,131100,3766975,3045,3045,3045,3045,0
20250314,131000,3766975,3045,3045,3045,3045,0
20250314,130900,3766975,3045,3045,3045,3045,50
20250314,130800,3614725,3045,3045,3045,3045,0
20250314,130700,3614725,3045,3000,3045,3000,50
20250314,130600,3462985,3000,3000,3000,3000,15
20250314,130500,3417985,3000,3000,3000,3000,0
20250314,130400,3417985,3000,3000,3000,3000,0
20250314,130300,3417985,3000,3000,3000,3000,0
20250314,130200,3417985,3000,3000,3000,3000,0
20250314,130100,3417985,3000,3000,3000,3000,0
20250314,130000,3417985,3000,3010,3010,3000,130
20250314,125900,3027265,3055,3055,3055,3055,0
20250314,125800,3027265,3055,3055,3055,3055,0
20250314,125700,3027265,3055,3055,3055,3055,0
20250314,125600,3027265,3055,3055,3055,3055,0
20250314,125500,3027265,3055,3055,3055,3055,0
20250314,125400,3027265,3055,3055,3055,3055,0
20250314,125300,3027265,3055,3055,3055,3055,0
20250314,125200,3027265,3055,3055,3055,3055,0
20250314,125100,3027265,3055,3055,3055,3055,0
20250314,125000,3027265,3055,3055,3055,3055,0
20250314,124900,3027265,3055,3055,3055,3055,50
20250314,124800,2874515,3055,3055,3055,3055,0
20250314,124700,2874515,3055,3055,3055,3055,0
20250314,124600,2874515,3055,3055,3055,3055,0
20250314,124500,2874515,3055,3055,3055,3055,0
20250314,124400,2874515,3055,3055,3055,3055,0
20250314,124300,2874515,3055,3055,3055,3055,32
20250314,124200,2776755,3065,3065,3065,3065,0
20250314,124100,2776755,3065,3065,3065,3065,0
20250314,124000,2776755,3065,3065,3065,3065,0
20250314,123900,2776755,3065,3065,3065,3065,0
20250314,123800,2776755,3065,3065,3065,3065,0
20250314,123700,2776755,3065,3065,3065,3065,0
20250314,123600,2776755,3065,3065,3065,3065,0
20250314,123500,2776755,3065,3065,3065,3065,0
20250314,123400,2776755,3065,3065,3065,3065,0
20250314,123300,2776755,3065,3065,3065,3065,0
20250314,123200,2776755,3065,3065,3065,3065,0
20250314,123100,2776755,3065,3065,3065,3065,0
20250314,123000,2776755,3065,3065,3065,3065,0
20250314,122900,2776755,3065,3065,3065,3065,0
20250314,122800,2776755,3065,3065,3065,3065,0
20250314,122700,2776755,3065,3065,3065,3065,0
20250314,122600,2776755,3065,3065,3065,3065,0
20250314,122500,2776755,3065,3065,3065,3065,0
20250314,122400,2776755,3065,3065,3065,3065,0
20250314,122300,2776755,3065,3065,3065,3065,0
20250314,122200,2776755,3065,3065,3065,3065,0
20250314,122100,2776755,3065,3065,3065,3065,0
20250314,122000,2776755,3065,3065,3065,3065,0
20250314,121900,2776755,3065,3065,3065,3065,0
20250314,121800,2776755,3065,3065,3065,3065,0
20250314,121700,2776755,3065,3065,3065,3065,0
20250314,121600,2776755,3065,3065,3065,3065,0
20250314,121500,2776755,3065,3065,3065,3065,0
20250314,121400,2776755,3065,3065,3065,3065,0
20250314,121300,2776755,3065,3065,3065,3065,0
20250314,121200,2776755,3065,3065,3065,3065,0
20250314,121100,2776755,3065,3065,3065,3065,0
20250314,121000,2776755,3065,3065,3065,3065,0
20250314,120900,2776755,3065,3065,3065,3065,0
20250314,120800,2776755,3065,3065,3065,3065,0
20250314,120700,2776755,3065,3065,3065,3065,0
20250314,120600,2776755,3065,3065,3065,3065,0
20250314,120500,2776755,3065,3065,3065,3065,0
20250314,120400,2776755,3065,3065,3065,3065,0
20250314,120300,2776755,3065,3065,3065,3065,0
20250314,120200,2776755,3065,3065,3065,3065,0
20250314,120100,2776755,3065,3065,3065,3065,0
20250314,120000,2776755,3065,3065,3065,3065,0
20250314,115900,2776755,3065,3065,3065,3065,0
20250314,115800,2776755,3065,3065,3065,3065,0
20250314,115700,2776755,3065,3065,3065,3065,0
20250314,115600,2776755,3065,3065,3065,3065,0
20250314,115500,2776755,3065,3065,3065,3065,0
20250314,115400,2776755,3065,3065,3065,3065,0
20250314,115300,2776755,3065,3065,3065,3065,0
20250314,115200,2776755,3065,3065,3065,3065,0
20250314,115100,2776755,3065,3065,3065,3065,0
20250314,115000,2776755,3065,3065,3065,3065,0
20250314,114900,2776755,3065,3065,3065,3065,0
20250314,114800,2776755,3065,3065,3065,3065,0
20250314,114700,2776755,3065,3065,3065,3065,0
20250314,114600,2776755,3065,3065,3065,3065,0
20250314,114500,2776755,3065,3065,3065,3065,0
20250314,114400,2776755,3065,3065,3065,3065,0
20250314,114300,2776755,3065,3065,3065,3065,0
20250314,114200,2776755,3065,3065,3065,3065,0
20250314,114100,2776755,3065,3065,3065,3065,0
20250314,114000,2776755,3065,3065,3065,3065,0
20250314,113900,2776755,3065,3065,3065,3065,0
20250314,113800,2776755,3065,3065,3065,3065,0
20250314,113700,2776755,3065,3065,3065,3065,0
20250314,113600,2776755,3065,3065,3065,3065,0
20250314,113500,2776755,3065,3065,3065,3065,0
20250314,113400,2776755,3065,3065,3065,3065,0
20250314,113300,2776755,3065,3065,3065,3065,0
20250314,113200,2776755,3065,3065,3065,3065,0
20250314,113100,2776755,3065,3065,3065,3065,0
20250314,113000,2776755,3065,3065,3065,3065,0
20250314,112900,2776755,3065,3065,3065,3065,0
20250314,112800,2776755,3065,3065,3065,3065,0
20250314,112700,2776755,3065,3065,3065,3065,0
20250314,112600,2776755,3065,3065,3065,3065,0
20250314,112500,2776755,3065,3065,3065,3065,0
20250314,112400,2776755,3065,3065,3065,3065,0
20250314,112300,2776755,3065,3065,3065,3065,0
20250314,112200,2776755,3065,3065,3065,3065,0
20250314,112100,2776755,3065,3065,3065,3065,0
20250314,112000,2776755,3065,3065,3065,3065,0
20250314,111900,2776755,3065,3065,3065,3065,0
20250314,111800,2776755,3065,3065,3065,3065,0
20250314,111700,2776755,3065,3065,3065,3065,0
20250314,111600,2776755,3065,3065,3065,3065,0
20250314,111500,2776755,3065,3065,3065,3065,0
20250314,111400,2776755,3065,3060,3065,3060,10
20250314,111300,2746125,3020,3020,3020,3020,0
20250314,111200,2746125,3020,3020,3020,3020,0
20250314,111100,2746125,3020,3055,3055,3020,6
20250314,111000,2727875,3065,3065,3065,3065,0
20250314,110900,2727875,3065,3065,3065,3065,0
20250314,110800,2727875,3065,3065,3065,3065,0
20250314,110700,2727875,3065,3065,3065,3065,0
20250314,110600,2727875,3065,3065,3065,3065,0
20250314,110500,2727875,3065,3065,3065,3065,0
20250314,110400,2727875,3065,3065,3065,3065,0
20250314,110300,2727875,3065,3065,3065,3065,0
20250314,110200,2727875,3065,3065,3065,3065,0
20250314,110100,2727875,3065,3065,3065,3065,0
20250314,110000,2727875,3065,3065,3065,3065,0
20250314,105900,2727875,3065,3065,3065,3065,0
20250314,105800,2727875,3065,3065,3065,3065,0
20250314,105700,2727875,3065,3065,3065,3065,0
20250314,105600,2727875,3065,3065,3065,3065,0
20250314,105500,2727875,3065,3065,3065,3065,0
20250314,105400,2727875,3065,3065,3065,3065,0
20250314,105300,2727875,3065,3065,3065,3065,0
20250314,105200,2727875,3065,3065,3065,3065,0
20250314,105100,2727875,3065,3065,3065,3065,0
20250314,105000,2727875,3065,3065,3065,3065,0
20250314,104900,2727875,3065,3065,3065,3065,0
20250314,104800,2727875,3065,3065,3065,3065,0
20250314,104700,2727875,3065,3065,3065,3065,0
20250314,104600,2727875,3065,3065,3065,3065,0
20250314,104500,2727875,3065,3065,3065,3065,3
20250314,104400,2718680,3070,3070,3070,3070,0
20250314,104300,2718680,3070,3070,3070,3070,0
20250314,104200,2718680,3070,3070,3070,3070,0
20250314,104100,2718680,3070,3070,3070,3070,0
20250314,104000,2718680,3070,3070,3070,3070,0
20250314,103900,2718680,3070,3070,3070,3070,0
20250314,103800,2718680,3070,3070,3070,3070,0
20250314,103700,2718680,3070,3070,3070,3070,0
20250314,103600,2718680,3070,3070,3070,3070,0
20250314,103500,2718680,3070,3070,3070,3070,0
20250314,103400,2718680,3070,3070,3070,3070,0
20250314,103300,2718680,3070,3070,3070,3070,0
20250314,103200,2718680,3070,3070,3070,3070,0
20250314,103100,2718680,3070,3070,3070,3070,0
20250314,103000,2718680,3070,3070,3070,3070,0
20250314,102900,2718680,3070,3070,3070,3070,0
20250314,102800,2718680,3070,3070,3070,3070,0
20250314,102700,2718680,3070,3070,3070,3070,0
20250314,102600,2718680,3070,3070,3070,3070,0
20250314,102500,2718680,3070,3070,3070,3070,0
20250314,102400,2718680,3070,3070,3070,3070,0
20250314,102300,2718680,3070,3070,3070,3070,0
20250314,102200,2718680,3070,3070,3070,3070,0
20250314,102100,2718680,3070,3070,3070,3070,0
20250314,102000,2718680,3070,3070,3070,3070,0
20250314,101900,2718680,3070,3070,3070,3070,0
20250314,101800,2718680,3070,3070,3070,3070,0
20250314,101700,2718680,3070,3070,3070,3070,0
20250314,101600,2718680,3070,3070,3070,3070,0
20250314,101500,2718680,3070,3070,3070,3070,0
20250314,101400,2718680,3070,3070,3070,3070,100
20250314,101300,2411680,3070,3070,3070,3070,0
20250314,101200,2411680,3070,3070,3070,3070,0
20250314,101100,2411680,3070,3070,3070,3070,0
20250314,101000,2411680,3070,3070,3070,3070,0
20250314,100900,2411680,3070,3070,3070,3070,0
20250314,100800,2411680,3070,3070,3070,3070,1
20250314,100700,2408610,3075,3075,3075,3075,0
20250314,100600,2408610,3075,3075,3075,3075,0
20250314,100500,2408610,3075,3075,3075,3075,0
20250314,100400,2408610,3075,3075,3075,3075,0
20250314,100300,2408610,3075,3075,3075,3075,0
20250314,100200,2408610,3075,3075,3075,3075,0
20250314,100100,2408610,3075,3075,3075,3075,0
20250314,100000,2408610,3075,3075,3075,3075,0
20250314,095900,2408610,3075,3075,3075,3075,0
20250314,095800,2408610,3075,3075,3075,3075,0
20250314,095700,2408610,3075,3075,3075,3075,0
20250314,095600,2408610,3075,3075,3075,3075,0
20250314,095500,2408610,3075,3075,3075,3075,0
20250314,095400,2408610,3075,3075,3075,3075,0
20250314,095300,2408610,3075,3075,3075,3075,0
20250314,095200,2408610,3075,3075,3075,3075,0
20250314,095100,2408610,3075,3075,3075,3075,0
20250314,095000,2408610,3075,3075,3075,3075,0
20250314,094900,2408610,3075,3075,3075,3075,0
20250314,094800,2408610,3075,3075,3075,3075,0
20250314,094700,2408610,3075,3075,3075,3075,0
20250314,094600,2408610,3075,3075,3075,3075,1
20250314,094500,2405535,3075,3075,3075,3075,1
20250314,094400,2402460,3075,3075,3075,3075,0
20250314,094300,2402460,3075,3075,3075,3075,0
20250314,094200,2402460,3075,3075,3075,3075,0
20250314,094100,2402460,3075,3075,3075,3075,0
20250314,094000,2402460,3075,3075,3075,3075,0
20250314,093900,2402460,3075,3075,3075,3075,0
20250314,093800,2402460,3075,3075,3075,3075,0
20250314,093700,2402460,3075,3075,3075,3075,0
20250314,093600,2402460,3075,3075,3075,3075,0
20250314,093500,2402460,3075,3075,3075,3075,0
20250314,093400,2402460,3075,3075,3075,3075,0
20250314,093300,2402460,3075,3075,3075,3075,0
20250314,093200,2402460,3075,3075,3075,3075,0
20250314,093100,2402460,3075,3075,3075,3075,0
20250314,093000,2402460,3075,3075,3075,3075,0
20250314,092900,2402460,3075,3075,3075,3075,0
20250314,092800,2402460,3075,3075,3075,3075,0
20250314,092700,2402460,3075,3075,3075,3075,0
20250314,092600,2402460,3075,3075,3075,3075,0
20250314,092500,2402460,3075,3070,3075,3070,4
20250314,092400,2390165,3100,3100,3100,3100,0
20250314,092300,2390165,3100,3100,3100,3100,0
20250314,092200,2390165,3100,3100,3100,3100,0
20250314,092100,2390165,3100,3100,3100,3100,0
20250314,092000,2390165,3100,3100,3100,3100,0
20250314,091900,2390165,3100,3100,3100,3100,0
20250314,091800,2390165,3100,3100,3100,3100,0
20250314,091700,2390165,3100,3100,3100,3100,0
20250314,091600,2390165,3100,3100,3100,3100,0
20250314,091500,2390165,3100,3100,3100,3100,0
20250314,091400,2390165,3100,3020,3100,3020,16
20250314,091300,2340645,3120,3120,3120,3120,1
20250314,091200,2337525,3125,3125,3125,3125,0
20250314,091100,2337525,3125,3060,3125,3060,50
20250314,091000,2184100,3065,3025,3065,2985,502
20250314,090900,683000,3020,3020,3020,3020,0
20250314,090800,683000,3020,3020,3020,3020,125
20250314,090700,305500,3055,3055,3055,3055,0
20250314,090600,305500,3055,3055,3055,3055,0
20250314,090500,305500,3055,3055,3055,3055,0
20250314,090400,305500,3055,3055,3055,3055,0
20250314,090300,305500,3055,3055,3055,3055,0
20250314,090200,305500,3055,3055,3055,3055,96
20250314,090100,12220,3055,3055,3055,3055,0
20250314,090000,12220,3055,3055,3055,3055,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 205700 11608350 3005 3005 3005 3005 196
3 20250314 205600 11608350 3005 3005 3005 3005 0
4 20250314 205500 11608350 3005 3005 3005 3005 0
5 20250314 205400 11608350 3005 3005 3005 3005 0
6 20250314 205300 11608350 3005 3005 3005 3005 0
7 20250314 205200 11608350 3005 3005 3005 3005 0
8 20250314 205100 11608350 3005 3005 3005 3005 0
9 20250314 205000 11608350 3005 3005 3005 3005 0
10 20250314 204900 11608350 3005 3005 3005 3005 0
11 20250314 204800 11608350 3005 3005 3005 3005 0
12 20250314 204700 11608350 3005 3005 3005 3005 0
13 20250314 204600 11608350 3005 3005 3005 3005 0
14 20250314 204500 11608350 3005 3005 3005 3005 0
15 20250314 204400 11608350 3005 3005 3005 3005 0
16 20250314 204300 11608350 3005 3005 3005 3005 0
17 20250314 204200 11608350 3005 3005 3005 3005 0
18 20250314 204100 11608350 3005 3005 3005 3005 0
19 20250314 204000 11608350 3005 3005 3005 3005 0
20 20250314 203900 11608350 3005 3005 3005 3005 0
21 20250314 203800 11608350 3005 3005 3005 3005 0
22 20250314 203700 11608350 3005 3005 3005 3005 0
23 20250314 203600 11608350 3005 3005 3005 3005 0
24 20250314 203500 11608350 3005 3005 3005 3005 0
25 20250314 203400 11608350 3005 3005 3005 3005 0
26 20250314 203300 11608350 3005 3005 3005 3005 0
27 20250314 203200 11608350 3005 3005 3005 3005 0
28 20250314 203100 11608350 3005 3005 3005 3005 0
29 20250314 203000 11608350 3005 3005 3005 3005 0
30 20250314 202900 11608350 3005 3005 3005 3005 0
31 20250314 202800 11608350 3005 3005 3005 3005 0
32 20250314 202700 11608350 3005 3005 3005 3005 196
33 20250314 202600 11608350 3005 3005 3005 3005 0
34 20250314 202500 11608350 3005 3005 3005 3005 0
35 20250314 202400 11608350 3005 3005 3005 3005 0
36 20250314 202300 11608350 3005 3005 3005 3005 0
37 20250314 202200 11608350 3005 3005 3005 3005 0
38 20250314 202100 11608350 3005 3005 3005 3005 0
39 20250314 202000 11608350 3005 3005 3005 3005 0
40 20250314 201900 11608350 3005 3005 3005 3005 0
41 20250314 201800 11608350 3005 3005 3005 3005 0
42 20250314 201700 11608350 3005 3005 3005 3005 0
43 20250314 201600 11608350 3005 3005 3005 3005 0
44 20250314 201500 11608350 3005 3005 3005 3005 0
45 20250314 201400 11608350 3005 3005 3005 3005 0
46 20250314 201300 11608350 3005 3005 3005 3005 0
47 20250314 201200 11608350 3005 3005 3005 3005 0
48 20250314 201100 11608350 3005 3005 3005 3005 0
49 20250314 201000 11608350 3005 3005 3005 3005 0
50 20250314 200900 11608350 3005 3005 3005 3005 0
51 20250314 200800 11608350 3005 3005 3005 3005 0
52 20250314 200700 11608350 3005 3005 3005 3005 0
53 20250314 200600 11608350 3005 3005 3005 3005 0
54 20250314 200500 11608350 3005 3005 3005 3005 0
55 20250314 200400 11608350 3005 3005 3005 3005 0
56 20250314 200300 11608350 3005 3005 3005 3005 0
57 20250314 200200 11608350 3005 3005 3005 3005 0
58 20250314 200100 11608350 3005 3005 3005 3005 0
59 20250314 200000 11608350 3005 3005 3005 3005 0
60 20250314 195900 11608350 3005 3005 3005 3005 0
61 20250314 195800 11608350 3005 3005 3005 3005 0
62 20250314 195700 11608350 3005 3005 3005 3005 196
63 20250314 195600 11608350 3005 3005 3005 3005 0
64 20250314 195500 11608350 3005 3005 3005 3005 0
65 20250314 195400 11608350 3005 3005 3005 3005 0
66 20250314 195300 11608350 3005 3005 3005 3005 0
67 20250314 195200 11608350 3005 3005 3005 3005 0
68 20250314 195100 11608350 3005 3005 3005 3005 0
69 20250314 195000 11608350 3005 3005 3005 3005 0
70 20250314 194900 11608350 3005 3005 3005 3005 0
71 20250314 194800 11608350 3005 3005 3005 3005 0
72 20250314 194700 11608350 3005 3005 3005 3005 0
73 20250314 194600 11608350 3005 3005 3005 3005 0
74 20250314 194500 11608350 3005 3005 3005 3005 0
75 20250314 194400 11608350 3005 3005 3005 3005 0
76 20250314 194300 11608350 3005 3005 3005 3005 0
77 20250314 194200 11608350 3005 3005 3005 3005 0
78 20250314 194100 11608350 3005 3005 3005 3005 0
79 20250314 194000 11608350 3005 3005 3005 3005 0
80 20250314 193900 11608350 3005 3005 3005 3005 0
81 20250314 193800 11608350 3005 3005 3005 3005 0
82 20250314 193700 11608350 3005 3005 3005 3005 0
83 20250314 193600 11608350 3005 3005 3005 3005 0
84 20250314 193500 11608350 3005 3005 3005 3005 0
85 20250314 193400 11608350 3005 3005 3005 3005 0
86 20250314 193300 11608350 3005 3005 3005 3005 0
87 20250314 193200 11608350 3005 3005 3005 3005 0
88 20250314 193100 11608350 3005 3005 3005 3005 0
89 20250314 193000 11608350 3005 3005 3005 3005 0
90 20250314 192900 11608350 3005 3005 3005 3005 0
91 20250314 192800 11608350 3005 3005 3005 3005 0
92 20250314 192700 11608350 3005 3005 3005 3005 196
93 20250314 192600 11608350 3005 3005 3005 3005 0
94 20250314 192500 11608350 3005 3005 3005 3005 0
95 20250314 192400 11608350 3005 3005 3005 3005 0
96 20250314 192300 11608350 3005 3005 3005 3005 0
97 20250314 192200 11608350 3005 3005 3005 3005 0
98 20250314 192100 11608350 3005 3005 3005 3005 0
99 20250314 192000 11608350 3005 3005 3005 3005 0
100 20250314 191900 11608350 3005 3005 3005 3005 0
101 20250314 191800 11608350 3005 3005 3005 3005 0
102 20250314 191700 11608350 3005 3005 3005 3005 0
103 20250314 191600 11608350 3005 3005 3005 3005 0
104 20250314 191500 11608350 3005 3005 3005 3005 0
105 20250314 191400 11608350 3005 3005 3005 3005 0
106 20250314 191300 11608350 3005 3005 3005 3005 0
107 20250314 191200 11608350 3005 3005 3005 3005 0
108 20250314 191100 11608350 3005 3005 3005 3005 0
109 20250314 191000 11608350 3005 3005 3005 3005 0
110 20250314 190900 11608350 3005 3005 3005 3005 0
111 20250314 190800 11608350 3005 3005 3005 3005 0
112 20250314 190700 11608350 3005 3005 3005 3005 0
113 20250314 190600 11608350 3005 3005 3005 3005 0
114 20250314 190500 11608350 3005 3005 3005 3005 0
115 20250314 190400 11608350 3005 3005 3005 3005 0
116 20250314 190300 11608350 3005 3005 3005 3005 0
117 20250314 190200 11608350 3005 3005 3005 3005 0
118 20250314 190100 11608350 3005 3005 3005 3005 0
119 20250314 190000 11608350 3005 3005 3005 3005 0
120 20250314 185900 11608350 3005 3005 3005 3005 0
121 20250314 185800 11608350 3005 3005 3005 3005 0
122 20250314 185700 11608350 3005 3005 3005 3005 196
123 20250314 185600 11608350 3005 3005 3005 3005 0
124 20250314 185500 11608350 3005 3005 3005 3005 0
125 20250314 185400 11608350 3005 3005 3005 3005 0
126 20250314 185300 11608350 3005 3005 3005 3005 0
127 20250314 185200 11608350 3005 3005 3005 3005 0
128 20250314 185100 11608350 3005 3005 3005 3005 0
129 20250314 185000 11608350 3005 3005 3005 3005 0
130 20250314 184900 11608350 3005 3005 3005 3005 0
131 20250314 184800 11608350 3005 3005 3005 3005 0
132 20250314 184700 11608350 3005 3005 3005 3005 0
133 20250314 184600 11608350 3005 3005 3005 3005 0
134 20250314 184500 11608350 3005 3005 3005 3005 0
135 20250314 184400 11608350 3005 3005 3005 3005 0
136 20250314 184300 11608350 3005 3005 3005 3005 0
137 20250314 184200 11608350 3005 3005 3005 3005 0
138 20250314 184100 11608350 3005 3005 3005 3005 0
139 20250314 184000 11608350 3005 3005 3005 3005 0
140 20250314 183900 11608350 3005 3005 3005 3005 0
141 20250314 183800 11608350 3005 3005 3005 3005 0
142 20250314 183700 11608350 3005 3005 3005 3005 0
143 20250314 183600 11608350 3005 3005 3005 3005 0
144 20250314 183500 11608350 3005 3005 3005 3005 0
145 20250314 183400 11608350 3005 3005 3005 3005 0
146 20250314 183300 11608350 3005 3005 3005 3005 0
147 20250314 183200 11608350 3005 3005 3005 3005 0
148 20250314 183100 11608350 3005 3005 3005 3005 0
149 20250314 183000 11608350 3005 3005 3005 3005 0
150 20250314 182900 11608350 3005 3005 3005 3005 0
151 20250314 182800 11608350 3005 3005 3005 3005 0
152 20250314 182700 11608350 3005 3005 3005 3005 196
153 20250314 182600 11608350 3005 3005 3005 3005 0
154 20250314 182500 11608350 3005 3005 3005 3005 0
155 20250314 182400 11608350 3005 3005 3005 3005 0
156 20250314 182300 11608350 3005 3005 3005 3005 0
157 20250314 182200 11608350 3005 3005 3005 3005 0
158 20250314 182100 11608350 3005 3005 3005 3005 0
159 20250314 182000 11608350 3005 3005 3005 3005 0
160 20250314 181900 11608350 3005 3005 3005 3005 0
161 20250314 181800 11608350 3005 3005 3005 3005 0
162 20250314 181700 11608350 3005 3005 3005 3005 0
163 20250314 181600 11608350 3005 3005 3005 3005 0
164 20250314 181500 11608350 3005 3005 3005 3005 0
165 20250314 181400 11608350 3005 3005 3005 3005 0
166 20250314 181300 11608350 3005 3005 3005 3005 0
167 20250314 181200 11608350 3005 3005 3005 3005 0
168 20250314 181100 11608350 3005 3005 3005 3005 0
169 20250314 181000 11608350 3005 3005 3005 3005 0
170 20250314 180900 11608350 3005 3005 3005 3005 0
171 20250314 180800 11608350 3005 3005 3005 3005 0
172 20250314 180700 11608350 3005 3005 3005 3005 0
173 20250314 180600 11608350 3005 3005 3005 3005 0
174 20250314 180500 11608350 3005 3005 3005 3005 0
175 20250314 180400 11608350 3005 3005 3005 3005 0
176 20250314 180300 11608350 3005 3005 3005 3005 0
177 20250314 180200 11608350 3005 3005 3005 3005 0
178 20250314 180100 11608350 3005 3005 3005 3005 0
179 20250314 180000 11608350 3005 3005 3005 3005 0
180 20250314 175900 11608350 3005 3005 3005 3005 0
181 20250314 175800 11608350 3005 3005 3005 3005 0
182 20250314 175700 11608350 3005 3005 3005 3005 196
183 20250314 175600 11608350 3005 3005 3005 3005 0
184 20250314 175500 11608350 3005 3005 3005 3005 0
185 20250314 175400 11608350 3005 3005 3005 3005 0
186 20250314 175300 11608350 3005 3005 3005 3005 0
187 20250314 175200 11608350 3005 3005 3005 3005 0
188 20250314 175100 11608350 3005 3005 3005 3005 0
189 20250314 175000 11608350 3005 3005 3005 3005 0
190 20250314 174900 11608350 3005 3005 3005 3005 0
191 20250314 174800 11608350 3005 3005 3005 3005 0
192 20250314 174700 11608350 3005 3005 3005 3005 0
193 20250314 174600 11608350 3005 3005 3005 3005 0
194 20250314 174500 11608350 3005 3005 3005 3005 0
195 20250314 174400 11608350 3005 3005 3005 3005 0
196 20250314 174300 11608350 3005 3005 3005 3005 0
197 20250314 174200 11608350 3005 3005 3005 3005 0
198 20250314 174100 11608350 3005 3005 3005 3005 0
199 20250314 174000 11608350 3005 3005 3005 3005 0
200 20250314 173900 11608350 3005 3005 3005 3005 0
201 20250314 173800 11608350 3005 3005 3005 3005 0
202 20250314 173700 11608350 3005 3005 3005 3005 0
203 20250314 173600 11608350 3005 3005 3005 3005 0
204 20250314 173500 11608350 3005 3005 3005 3005 0
205 20250314 173400 11608350 3005 3005 3005 3005 0
206 20250314 173300 11608350 3005 3005 3005 3005 0
207 20250314 173200 11608350 3005 3005 3005 3005 0
208 20250314 173100 11608350 3005 3005 3005 3005 0
209 20250314 173000 11608350 3005 3005 3005 3005 0
210 20250314 172900 11608350 3005 3005 3005 3005 0
211 20250314 172800 11608350 3005 3005 3005 3005 0
212 20250314 172700 11608350 3005 3005 3005 3005 196
213 20250314 172600 11608350 3005 3005 3005 3005 0
214 20250314 172500 11608350 3005 3005 3005 3005 0
215 20250314 172400 11608350 3005 3005 3005 3005 0
216 20250314 172300 11608350 3005 3005 3005 3005 0
217 20250314 172200 11608350 3005 3005 3005 3005 0
218 20250314 172100 11608350 3005 3005 3005 3005 0
219 20250314 172000 11608350 3005 3005 3005 3005 0
220 20250314 171900 11608350 3005 3005 3005 3005 0
221 20250314 171800 11608350 3005 3005 3005 3005 0
222 20250314 171700 11608350 3005 3005 3005 3005 0
223 20250314 171600 11608350 3005 3005 3005 3005 0
224 20250314 171500 11608350 3005 3005 3005 3005 0
225 20250314 171400 11608350 3005 3005 3005 3005 0
226 20250314 171300 11608350 3005 3005 3005 3005 0
227 20250314 171200 11608350 3005 3005 3005 3005 0
228 20250314 171100 11608350 3005 3005 3005 3005 0
229 20250314 171000 11608350 3005 3005 3005 3005 0
230 20250314 170900 11608350 3005 3005 3005 3005 0
231 20250314 170800 11608350 3005 3005 3005 3005 0
232 20250314 170700 11608350 3005 3005 3005 3005 0
233 20250314 170600 11608350 3005 3005 3005 3005 0
234 20250314 170500 11608350 3005 3005 3005 3005 0
235 20250314 170400 11608350 3005 3005 3005 3005 0
236 20250314 170300 11608350 3005 3005 3005 3005 0
237 20250314 170200 11608350 3005 3005 3005 3005 0
238 20250314 170100 11608350 3005 3005 3005 3005 0
239 20250314 170000 11608350 3005 3005 3005 3005 0
240 20250314 165900 11608350 3005 3005 3005 3005 0
241 20250314 165800 11608350 3005 3005 3005 3005 0
242 20250314 165700 11608350 3005 3005 3005 3005 196
243 20250314 165600 11608350 3005 3005 3005 3005 0
244 20250314 165500 11608350 3005 3005 3005 3005 0
245 20250314 165400 11608350 3005 3005 3005 3005 0
246 20250314 165300 11608350 3005 3005 3005 3005 0
247 20250314 165200 11608350 3005 3005 3005 3005 0
248 20250314 165100 11608350 3005 3005 3005 3005 0
249 20250314 165000 11608350 3005 3005 3005 3005 0
250 20250314 164900 11608350 3005 3005 3005 3005 0
251 20250314 164800 11608350 3005 3005 3005 3005 0
252 20250314 164700 11608350 3005 3005 3005 3005 0
253 20250314 164600 11608350 3005 3005 3005 3005 0
254 20250314 164500 11608350 3005 3005 3005 3005 0
255 20250314 164400 11608350 3005 3005 3005 3005 0
256 20250314 164300 11608350 3005 3005 3005 3005 0
257 20250314 164200 11608350 3005 3005 3005 3005 0
258 20250314 164100 11608350 3005 3005 3005 3005 0
259 20250314 164000 11608350 3005 3005 3005 3005 0
260 20250314 163900 11608350 3005 3005 3005 3005 0
261 20250314 163800 11608350 3005 3005 3005 3005 0
262 20250314 163700 11608350 3005 3005 3005 3005 0
263 20250314 163600 11608350 3005 3005 3005 3005 0
264 20250314 163500 11608350 3005 3005 3005 3005 0
265 20250314 163400 11608350 3005 3005 3005 3005 0
266 20250314 163300 11608350 3005 3005 3005 3005 0
267 20250314 163200 11608350 3005 3005 3005 3005 0
268 20250314 163100 11608350 3005 3005 3005 3005 0
269 20250314 163000 11608350 3005 3005 3005 3005 0
270 20250314 162900 11608350 3005 3005 3005 3005 0
271 20250314 162800 11608350 3005 3005 3005 3005 0
272 20250314 162700 11608350 3005 3005 3005 3005 196
273 20250314 162600 11608350 3005 3005 3005 3005 0
274 20250314 162500 11608350 3005 3005 3005 3005 0
275 20250314 162400 11608350 3005 3005 3005 3005 0
276 20250314 162300 11608350 3005 3005 3005 3005 0
277 20250314 162200 11608350 3005 3005 3005 3005 0
278 20250314 162100 11608350 3005 3005 3005 3005 0
279 20250314 162000 11608350 3005 3005 3005 3005 0
280 20250314 161900 11608350 3005 3005 3005 3005 0
281 20250314 161800 11608350 3005 3005 3005 3005 0
282 20250314 161700 11608350 3005 3005 3005 3005 0
283 20250314 161600 11608350 3005 3005 3005 3005 0
284 20250314 161500 11608350 3005 3005 3005 3005 0
285 20250314 161400 11608350 3005 3005 3005 3005 0
286 20250314 161300 11608350 3005 3005 3005 3005 0
287 20250314 161200 11608350 3005 3005 3005 3005 0
288 20250314 161100 11608350 3005 3005 3005 3005 0
289 20250314 161000 11608350 3005 3005 3005 3005 0
290 20250314 160900 11608350 3005 3005 3005 3005 0
291 20250314 160800 11608350 3005 3005 3005 3005 0
292 20250314 160700 11608350 3005 3005 3005 3005 0
293 20250314 160600 11608350 3005 3005 3005 3005 0
294 20250314 160500 11608350 3005 3005 3005 3005 0
295 20250314 160400 11608350 3005 3005 3005 3005 0
296 20250314 160300 11608350 3005 3005 3005 3005 0
297 20250314 160200 11608350 3005 3005 3005 3005 0
298 20250314 160100 11608350 3005 3005 3005 3005 0
299 20250314 160000 11608350 3005 3005 3005 3005 0
300 20250314 155900 11608350 3005 3005 3005 3005 0
301 20250314 155800 11608350 3005 3005 3005 3005 0
302 20250314 155700 11608350 3005 3005 3005 3005 196
303 20250314 155600 11608350 3005 3005 3005 3005 0
304 20250314 155500 11608350 3005 3005 3005 3005 0
305 20250314 155400 11608350 3005 3005 3005 3005 0
306 20250314 155300 11608350 3005 3005 3005 3005 0
307 20250314 155200 11608350 3005 3005 3005 3005 0
308 20250314 155100 11608350 3005 3005 3005 3005 0
309 20250314 155000 11608350 3005 3005 3005 3005 0
310 20250314 154900 11608350 3005 3005 3005 3005 0
311 20250314 154800 11608350 3005 3005 3005 3005 0
312 20250314 154700 11608350 3005 3005 3005 3005 0
313 20250314 154600 11608350 3005 3005 3005 3005 0
314 20250314 154500 11608350 3005 3005 3005 3005 0
315 20250314 154400 11608350 3005 3005 3005 3005 0
316 20250314 154300 11608350 3005 3005 3005 3005 0
317 20250314 154200 11608350 3005 3005 3005 3005 0
318 20250314 154100 11608350 3005 3005 3005 3005 0
319 20250314 154000 11608350 3005 3005 3005 3005 0
320 20250314 153900 11608350 3005 3005 3005 3005 0
321 20250314 153800 11608350 3005 3005 3005 3005 0
322 20250314 153700 11608350 3005 3005 3005 3005 0
323 20250314 153600 11608350 3005 3005 3005 3005 0
324 20250314 153500 11608350 3005 3005 3005 3005 0
325 20250314 153400 11608350 3005 3005 3005 3005 0
326 20250314 153300 11608350 3005 3005 3005 3005 0
327 20250314 153200 11608350 3005 3005 3005 3005 0
328 20250314 153100 11608350 3005 3005 3005 3005 0
329 20250314 153000 11608350 3005 3005 3005 3005 196
330 20250314 152900 11019370 3005 3005 3005 3005 0
331 20250314 152800 11019370 3005 3005 3005 3005 0
332 20250314 152700 11019370 3005 3005 3005 3005 0
333 20250314 152600 11019370 3005 3005 3005 3005 0
334 20250314 152500 11019370 3005 3005 3005 3005 0
335 20250314 152400 11019370 3005 3005 3005 3005 0
336 20250314 152300 11019370 3005 3005 3005 3005 0
337 20250314 152200 11019370 3005 3005 3005 3005 0
338 20250314 152100 11019370 3005 3005 3005 3005 0
339 20250314 152000 11019370 3005 3005 3005 3005 0
340 20250314 151900 11019370 3005 3010 3010 3005 120
341 20250314 151800 10658335 3040 3040 3040 3040 0
342 20250314 151700 10658335 3040 3040 3040 3040 0
343 20250314 151600 10658335 3040 3040 3040 3040 0
344 20250314 151500 10658335 3040 3040 3040 3040 0
345 20250314 151400 10658335 3040 3040 3040 3040 0
346 20250314 151300 10658335 3040 3040 3040 3040 0
347 20250314 151200 10658335 3040 3040 3040 3040 0
348 20250314 151100 10658335 3040 3040 3040 3040 0
349 20250314 151000 10658335 3040 3040 3040 3040 0
350 20250314 150900 10658335 3040 3040 3040 3040 0
351 20250314 150800 10658335 3040 3040 3040 3040 0
352 20250314 150700 10658335 3040 3040 3040 3040 0
353 20250314 150600 10658335 3040 3040 3040 3040 0
354 20250314 150500 10658335 3040 3040 3040 3040 0
355 20250314 150400 10658335 3040 3040 3040 3040 0
356 20250314 150300 10658335 3040 3040 3040 3040 0
357 20250314 150200 10658335 3040 3040 3040 3040 0
358 20250314 150100 10658335 3040 3040 3040 3040 0
359 20250314 150000 10658335 3040 3040 3040 3040 0
360 20250314 145900 10658335 3040 3040 3040 3040 0
361 20250314 145800 10658335 3040 3040 3040 3040 0
362 20250314 145700 10658335 3040 3040 3040 3040 0
363 20250314 145600 10658335 3040 3040 3040 3040 0
364 20250314 145500 10658335 3040 3040 3040 3040 0
365 20250314 145400 10658335 3040 3040 3040 3040 0
366 20250314 145300 10658335 3040 3040 3040 3040 0
367 20250314 145200 10658335 3040 3040 3040 3040 0
368 20250314 145100 10658335 3040 3040 3040 3040 0
369 20250314 145000 10658335 3040 3040 3040 3040 1
370 20250314 144900 10655295 3040 3040 3040 3040 0
371 20250314 144800 10655295 3040 3040 3040 3040 0
372 20250314 144700 10655295 3040 3040 3040 3040 0
373 20250314 144600 10655295 3040 3040 3040 3040 0
374 20250314 144500 10655295 3040 3040 3040 3040 0
375 20250314 144400 10655295 3040 3040 3040 3040 0
376 20250314 144300 10655295 3040 3040 3040 3040 0
377 20250314 144200 10655295 3040 3040 3040 3040 0
378 20250314 144100 10655295 3040 3040 3040 3040 0
379 20250314 144000 10655295 3040 3040 3040 3040 0
380 20250314 143900 10655295 3040 3040 3040 3040 20
381 20250314 143800 10594495 3005 3005 3005 3005 0
382 20250314 143700 10594495 3005 3005 3005 3005 0
383 20250314 143600 10594495 3005 3005 3005 3005 0
384 20250314 143500 10594495 3005 3005 3005 3005 4
385 20250314 143400 10582475 3005 3005 3005 3005 0
386 20250314 143300 10582475 3005 3005 3005 3005 0
387 20250314 143200 10582475 3005 3005 3005 3005 386
388 20250314 143100 9422545 3010 3010 3010 3010 114
389 20250314 143000 9079405 3015 3015 3015 3015 0
390 20250314 142900 9079405 3015 3015 3015 3015 1750
391 20250314 142800 3803155 3015 3015 3015 3015 0
392 20250314 142700 3803155 3015 3015 3015 3015 0
393 20250314 142600 3803155 3015 3015 3015 3015 12
394 20250314 142500 3766975 3045 3045 3045 3045 0
395 20250314 142400 3766975 3045 3045 3045 3045 0
396 20250314 142300 3766975 3045 3045 3045 3045 0
397 20250314 142200 3766975 3045 3045 3045 3045 0
398 20250314 142100 3766975 3045 3045 3045 3045 0
399 20250314 142000 3766975 3045 3045 3045 3045 0
400 20250314 141900 3766975 3045 3045 3045 3045 0
401 20250314 141800 3766975 3045 3045 3045 3045 0
402 20250314 141700 3766975 3045 3045 3045 3045 0
403 20250314 141600 3766975 3045 3045 3045 3045 0
404 20250314 141500 3766975 3045 3045 3045 3045 0
405 20250314 141400 3766975 3045 3045 3045 3045 0
406 20250314 141300 3766975 3045 3045 3045 3045 0
407 20250314 141200 3766975 3045 3045 3045 3045 0
408 20250314 141100 3766975 3045 3045 3045 3045 0
409 20250314 141000 3766975 3045 3045 3045 3045 0
410 20250314 140900 3766975 3045 3045 3045 3045 0
411 20250314 140800 3766975 3045 3045 3045 3045 0
412 20250314 140700 3766975 3045 3045 3045 3045 0
413 20250314 140600 3766975 3045 3045 3045 3045 0
414 20250314 140500 3766975 3045 3045 3045 3045 0
415 20250314 140400 3766975 3045 3045 3045 3045 0
416 20250314 140300 3766975 3045 3045 3045 3045 0
417 20250314 140200 3766975 3045 3045 3045 3045 0
418 20250314 140100 3766975 3045 3045 3045 3045 0
419 20250314 140000 3766975 3045 3045 3045 3045 0
420 20250314 135900 3766975 3045 3045 3045 3045 0
421 20250314 135800 3766975 3045 3045 3045 3045 0
422 20250314 135700 3766975 3045 3045 3045 3045 0
423 20250314 135600 3766975 3045 3045 3045 3045 0
424 20250314 135500 3766975 3045 3045 3045 3045 0
425 20250314 135400 3766975 3045 3045 3045 3045 0
426 20250314 135300 3766975 3045 3045 3045 3045 0
427 20250314 135200 3766975 3045 3045 3045 3045 0
428 20250314 135100 3766975 3045 3045 3045 3045 0
429 20250314 135000 3766975 3045 3045 3045 3045 0
430 20250314 134900 3766975 3045 3045 3045 3045 0
431 20250314 134800 3766975 3045 3045 3045 3045 0
432 20250314 134700 3766975 3045 3045 3045 3045 0
433 20250314 134600 3766975 3045 3045 3045 3045 0
434 20250314 134500 3766975 3045 3045 3045 3045 0
435 20250314 134400 3766975 3045 3045 3045 3045 0
436 20250314 134300 3766975 3045 3045 3045 3045 0
437 20250314 134200 3766975 3045 3045 3045 3045 0
438 20250314 134100 3766975 3045 3045 3045 3045 0
439 20250314 134000 3766975 3045 3045 3045 3045 0
440 20250314 133900 3766975 3045 3045 3045 3045 0
441 20250314 133800 3766975 3045 3045 3045 3045 0
442 20250314 133700 3766975 3045 3045 3045 3045 0
443 20250314 133600 3766975 3045 3045 3045 3045 0
444 20250314 133500 3766975 3045 3045 3045 3045 0
445 20250314 133400 3766975 3045 3045 3045 3045 0
446 20250314 133300 3766975 3045 3045 3045 3045 0
447 20250314 133200 3766975 3045 3045 3045 3045 0
448 20250314 133100 3766975 3045 3045 3045 3045 0
449 20250314 133000 3766975 3045 3045 3045 3045 0
450 20250314 132900 3766975 3045 3045 3045 3045 0
451 20250314 132800 3766975 3045 3045 3045 3045 0
452 20250314 132700 3766975 3045 3045 3045 3045 0
453 20250314 132600 3766975 3045 3045 3045 3045 0
454 20250314 132500 3766975 3045 3045 3045 3045 0
455 20250314 132400 3766975 3045 3045 3045 3045 0
456 20250314 132300 3766975 3045 3045 3045 3045 0
457 20250314 132200 3766975 3045 3045 3045 3045 0
458 20250314 132100 3766975 3045 3045 3045 3045 0
459 20250314 132000 3766975 3045 3045 3045 3045 0
460 20250314 131900 3766975 3045 3045 3045 3045 0
461 20250314 131800 3766975 3045 3045 3045 3045 0
462 20250314 131700 3766975 3045 3045 3045 3045 0
463 20250314 131600 3766975 3045 3045 3045 3045 0
464 20250314 131500 3766975 3045 3045 3045 3045 0
465 20250314 131400 3766975 3045 3045 3045 3045 0
466 20250314 131300 3766975 3045 3045 3045 3045 0
467 20250314 131200 3766975 3045 3045 3045 3045 0
468 20250314 131100 3766975 3045 3045 3045 3045 0
469 20250314 131000 3766975 3045 3045 3045 3045 0
470 20250314 130900 3766975 3045 3045 3045 3045 50
471 20250314 130800 3614725 3045 3045 3045 3045 0
472 20250314 130700 3614725 3045 3000 3045 3000 50
473 20250314 130600 3462985 3000 3000 3000 3000 15
474 20250314 130500 3417985 3000 3000 3000 3000 0
475 20250314 130400 3417985 3000 3000 3000 3000 0
476 20250314 130300 3417985 3000 3000 3000 3000 0
477 20250314 130200 3417985 3000 3000 3000 3000 0
478 20250314 130100 3417985 3000 3000 3000 3000 0
479 20250314 130000 3417985 3000 3010 3010 3000 130
480 20250314 125900 3027265 3055 3055 3055 3055 0
481 20250314 125800 3027265 3055 3055 3055 3055 0
482 20250314 125700 3027265 3055 3055 3055 3055 0
483 20250314 125600 3027265 3055 3055 3055 3055 0
484 20250314 125500 3027265 3055 3055 3055 3055 0
485 20250314 125400 3027265 3055 3055 3055 3055 0
486 20250314 125300 3027265 3055 3055 3055 3055 0
487 20250314 125200 3027265 3055 3055 3055 3055 0
488 20250314 125100 3027265 3055 3055 3055 3055 0
489 20250314 125000 3027265 3055 3055 3055 3055 0
490 20250314 124900 3027265 3055 3055 3055 3055 50
491 20250314 124800 2874515 3055 3055 3055 3055 0
492 20250314 124700 2874515 3055 3055 3055 3055 0
493 20250314 124600 2874515 3055 3055 3055 3055 0
494 20250314 124500 2874515 3055 3055 3055 3055 0
495 20250314 124400 2874515 3055 3055 3055 3055 0
496 20250314 124300 2874515 3055 3055 3055 3055 32
497 20250314 124200 2776755 3065 3065 3065 3065 0
498 20250314 124100 2776755 3065 3065 3065 3065 0
499 20250314 124000 2776755 3065 3065 3065 3065 0
500 20250314 123900 2776755 3065 3065 3065 3065 0
501 20250314 123800 2776755 3065 3065 3065 3065 0
502 20250314 123700 2776755 3065 3065 3065 3065 0
503 20250314 123600 2776755 3065 3065 3065 3065 0
504 20250314 123500 2776755 3065 3065 3065 3065 0
505 20250314 123400 2776755 3065 3065 3065 3065 0
506 20250314 123300 2776755 3065 3065 3065 3065 0
507 20250314 123200 2776755 3065 3065 3065 3065 0
508 20250314 123100 2776755 3065 3065 3065 3065 0
509 20250314 123000 2776755 3065 3065 3065 3065 0
510 20250314 122900 2776755 3065 3065 3065 3065 0
511 20250314 122800 2776755 3065 3065 3065 3065 0
512 20250314 122700 2776755 3065 3065 3065 3065 0
513 20250314 122600 2776755 3065 3065 3065 3065 0
514 20250314 122500 2776755 3065 3065 3065 3065 0
515 20250314 122400 2776755 3065 3065 3065 3065 0
516 20250314 122300 2776755 3065 3065 3065 3065 0
517 20250314 122200 2776755 3065 3065 3065 3065 0
518 20250314 122100 2776755 3065 3065 3065 3065 0
519 20250314 122000 2776755 3065 3065 3065 3065 0
520 20250314 121900 2776755 3065 3065 3065 3065 0
521 20250314 121800 2776755 3065 3065 3065 3065 0
522 20250314 121700 2776755 3065 3065 3065 3065 0
523 20250314 121600 2776755 3065 3065 3065 3065 0
524 20250314 121500 2776755 3065 3065 3065 3065 0
525 20250314 121400 2776755 3065 3065 3065 3065 0
526 20250314 121300 2776755 3065 3065 3065 3065 0
527 20250314 121200 2776755 3065 3065 3065 3065 0
528 20250314 121100 2776755 3065 3065 3065 3065 0
529 20250314 121000 2776755 3065 3065 3065 3065 0
530 20250314 120900 2776755 3065 3065 3065 3065 0
531 20250314 120800 2776755 3065 3065 3065 3065 0
532 20250314 120700 2776755 3065 3065 3065 3065 0
533 20250314 120600 2776755 3065 3065 3065 3065 0
534 20250314 120500 2776755 3065 3065 3065 3065 0
535 20250314 120400 2776755 3065 3065 3065 3065 0
536 20250314 120300 2776755 3065 3065 3065 3065 0
537 20250314 120200 2776755 3065 3065 3065 3065 0
538 20250314 120100 2776755 3065 3065 3065 3065 0
539 20250314 120000 2776755 3065 3065 3065 3065 0
540 20250314 115900 2776755 3065 3065 3065 3065 0
541 20250314 115800 2776755 3065 3065 3065 3065 0
542 20250314 115700 2776755 3065 3065 3065 3065 0
543 20250314 115600 2776755 3065 3065 3065 3065 0
544 20250314 115500 2776755 3065 3065 3065 3065 0
545 20250314 115400 2776755 3065 3065 3065 3065 0
546 20250314 115300 2776755 3065 3065 3065 3065 0
547 20250314 115200 2776755 3065 3065 3065 3065 0
548 20250314 115100 2776755 3065 3065 3065 3065 0
549 20250314 115000 2776755 3065 3065 3065 3065 0
550 20250314 114900 2776755 3065 3065 3065 3065 0
551 20250314 114800 2776755 3065 3065 3065 3065 0
552 20250314 114700 2776755 3065 3065 3065 3065 0
553 20250314 114600 2776755 3065 3065 3065 3065 0
554 20250314 114500 2776755 3065 3065 3065 3065 0
555 20250314 114400 2776755 3065 3065 3065 3065 0
556 20250314 114300 2776755 3065 3065 3065 3065 0
557 20250314 114200 2776755 3065 3065 3065 3065 0
558 20250314 114100 2776755 3065 3065 3065 3065 0
559 20250314 114000 2776755 3065 3065 3065 3065 0
560 20250314 113900 2776755 3065 3065 3065 3065 0
561 20250314 113800 2776755 3065 3065 3065 3065 0
562 20250314 113700 2776755 3065 3065 3065 3065 0
563 20250314 113600 2776755 3065 3065 3065 3065 0
564 20250314 113500 2776755 3065 3065 3065 3065 0
565 20250314 113400 2776755 3065 3065 3065 3065 0
566 20250314 113300 2776755 3065 3065 3065 3065 0
567 20250314 113200 2776755 3065 3065 3065 3065 0
568 20250314 113100 2776755 3065 3065 3065 3065 0
569 20250314 113000 2776755 3065 3065 3065 3065 0
570 20250314 112900 2776755 3065 3065 3065 3065 0
571 20250314 112800 2776755 3065 3065 3065 3065 0
572 20250314 112700 2776755 3065 3065 3065 3065 0
573 20250314 112600 2776755 3065 3065 3065 3065 0
574 20250314 112500 2776755 3065 3065 3065 3065 0
575 20250314 112400 2776755 3065 3065 3065 3065 0
576 20250314 112300 2776755 3065 3065 3065 3065 0
577 20250314 112200 2776755 3065 3065 3065 3065 0
578 20250314 112100 2776755 3065 3065 3065 3065 0
579 20250314 112000 2776755 3065 3065 3065 3065 0
580 20250314 111900 2776755 3065 3065 3065 3065 0
581 20250314 111800 2776755 3065 3065 3065 3065 0
582 20250314 111700 2776755 3065 3065 3065 3065 0
583 20250314 111600 2776755 3065 3065 3065 3065 0
584 20250314 111500 2776755 3065 3065 3065 3065 0
585 20250314 111400 2776755 3065 3060 3065 3060 10
586 20250314 111300 2746125 3020 3020 3020 3020 0
587 20250314 111200 2746125 3020 3020 3020 3020 0
588 20250314 111100 2746125 3020 3055 3055 3020 6
589 20250314 111000 2727875 3065 3065 3065 3065 0
590 20250314 110900 2727875 3065 3065 3065 3065 0
591 20250314 110800 2727875 3065 3065 3065 3065 0
592 20250314 110700 2727875 3065 3065 3065 3065 0
593 20250314 110600 2727875 3065 3065 3065 3065 0
594 20250314 110500 2727875 3065 3065 3065 3065 0
595 20250314 110400 2727875 3065 3065 3065 3065 0
596 20250314 110300 2727875 3065 3065 3065 3065 0
597 20250314 110200 2727875 3065 3065 3065 3065 0
598 20250314 110100 2727875 3065 3065 3065 3065 0
599 20250314 110000 2727875 3065 3065 3065 3065 0
600 20250314 105900 2727875 3065 3065 3065 3065 0
601 20250314 105800 2727875 3065 3065 3065 3065 0
602 20250314 105700 2727875 3065 3065 3065 3065 0
603 20250314 105600 2727875 3065 3065 3065 3065 0
604 20250314 105500 2727875 3065 3065 3065 3065 0
605 20250314 105400 2727875 3065 3065 3065 3065 0
606 20250314 105300 2727875 3065 3065 3065 3065 0
607 20250314 105200 2727875 3065 3065 3065 3065 0
608 20250314 105100 2727875 3065 3065 3065 3065 0
609 20250314 105000 2727875 3065 3065 3065 3065 0
610 20250314 104900 2727875 3065 3065 3065 3065 0
611 20250314 104800 2727875 3065 3065 3065 3065 0
612 20250314 104700 2727875 3065 3065 3065 3065 0
613 20250314 104600 2727875 3065 3065 3065 3065 0
614 20250314 104500 2727875 3065 3065 3065 3065 3
615 20250314 104400 2718680 3070 3070 3070 3070 0
616 20250314 104300 2718680 3070 3070 3070 3070 0
617 20250314 104200 2718680 3070 3070 3070 3070 0
618 20250314 104100 2718680 3070 3070 3070 3070 0
619 20250314 104000 2718680 3070 3070 3070 3070 0
620 20250314 103900 2718680 3070 3070 3070 3070 0
621 20250314 103800 2718680 3070 3070 3070 3070 0
622 20250314 103700 2718680 3070 3070 3070 3070 0
623 20250314 103600 2718680 3070 3070 3070 3070 0
624 20250314 103500 2718680 3070 3070 3070 3070 0
625 20250314 103400 2718680 3070 3070 3070 3070 0
626 20250314 103300 2718680 3070 3070 3070 3070 0
627 20250314 103200 2718680 3070 3070 3070 3070 0
628 20250314 103100 2718680 3070 3070 3070 3070 0
629 20250314 103000 2718680 3070 3070 3070 3070 0
630 20250314 102900 2718680 3070 3070 3070 3070 0
631 20250314 102800 2718680 3070 3070 3070 3070 0
632 20250314 102700 2718680 3070 3070 3070 3070 0
633 20250314 102600 2718680 3070 3070 3070 3070 0
634 20250314 102500 2718680 3070 3070 3070 3070 0
635 20250314 102400 2718680 3070 3070 3070 3070 0
636 20250314 102300 2718680 3070 3070 3070 3070 0
637 20250314 102200 2718680 3070 3070 3070 3070 0
638 20250314 102100 2718680 3070 3070 3070 3070 0
639 20250314 102000 2718680 3070 3070 3070 3070 0
640 20250314 101900 2718680 3070 3070 3070 3070 0
641 20250314 101800 2718680 3070 3070 3070 3070 0
642 20250314 101700 2718680 3070 3070 3070 3070 0
643 20250314 101600 2718680 3070 3070 3070 3070 0
644 20250314 101500 2718680 3070 3070 3070 3070 0
645 20250314 101400 2718680 3070 3070 3070 3070 100
646 20250314 101300 2411680 3070 3070 3070 3070 0
647 20250314 101200 2411680 3070 3070 3070 3070 0
648 20250314 101100 2411680 3070 3070 3070 3070 0
649 20250314 101000 2411680 3070 3070 3070 3070 0
650 20250314 100900 2411680 3070 3070 3070 3070 0
651 20250314 100800 2411680 3070 3070 3070 3070 1
652 20250314 100700 2408610 3075 3075 3075 3075 0
653 20250314 100600 2408610 3075 3075 3075 3075 0
654 20250314 100500 2408610 3075 3075 3075 3075 0
655 20250314 100400 2408610 3075 3075 3075 3075 0
656 20250314 100300 2408610 3075 3075 3075 3075 0
657 20250314 100200 2408610 3075 3075 3075 3075 0
658 20250314 100100 2408610 3075 3075 3075 3075 0
659 20250314 100000 2408610 3075 3075 3075 3075 0
660 20250314 095900 2408610 3075 3075 3075 3075 0
661 20250314 095800 2408610 3075 3075 3075 3075 0
662 20250314 095700 2408610 3075 3075 3075 3075 0
663 20250314 095600 2408610 3075 3075 3075 3075 0
664 20250314 095500 2408610 3075 3075 3075 3075 0
665 20250314 095400 2408610 3075 3075 3075 3075 0
666 20250314 095300 2408610 3075 3075 3075 3075 0
667 20250314 095200 2408610 3075 3075 3075 3075 0
668 20250314 095100 2408610 3075 3075 3075 3075 0
669 20250314 095000 2408610 3075 3075 3075 3075 0
670 20250314 094900 2408610 3075 3075 3075 3075 0
671 20250314 094800 2408610 3075 3075 3075 3075 0
672 20250314 094700 2408610 3075 3075 3075 3075 0
673 20250314 094600 2408610 3075 3075 3075 3075 1
674 20250314 094500 2405535 3075 3075 3075 3075 1
675 20250314 094400 2402460 3075 3075 3075 3075 0
676 20250314 094300 2402460 3075 3075 3075 3075 0
677 20250314 094200 2402460 3075 3075 3075 3075 0
678 20250314 094100 2402460 3075 3075 3075 3075 0
679 20250314 094000 2402460 3075 3075 3075 3075 0
680 20250314 093900 2402460 3075 3075 3075 3075 0
681 20250314 093800 2402460 3075 3075 3075 3075 0
682 20250314 093700 2402460 3075 3075 3075 3075 0
683 20250314 093600 2402460 3075 3075 3075 3075 0
684 20250314 093500 2402460 3075 3075 3075 3075 0
685 20250314 093400 2402460 3075 3075 3075 3075 0
686 20250314 093300 2402460 3075 3075 3075 3075 0
687 20250314 093200 2402460 3075 3075 3075 3075 0
688 20250314 093100 2402460 3075 3075 3075 3075 0
689 20250314 093000 2402460 3075 3075 3075 3075 0
690 20250314 092900 2402460 3075 3075 3075 3075 0
691 20250314 092800 2402460 3075 3075 3075 3075 0
692 20250314 092700 2402460 3075 3075 3075 3075 0
693 20250314 092600 2402460 3075 3075 3075 3075 0
694 20250314 092500 2402460 3075 3070 3075 3070 4
695 20250314 092400 2390165 3100 3100 3100 3100 0
696 20250314 092300 2390165 3100 3100 3100 3100 0
697 20250314 092200 2390165 3100 3100 3100 3100 0
698 20250314 092100 2390165 3100 3100 3100 3100 0
699 20250314 092000 2390165 3100 3100 3100 3100 0
700 20250314 091900 2390165 3100 3100 3100 3100 0
701 20250314 091800 2390165 3100 3100 3100 3100 0
702 20250314 091700 2390165 3100 3100 3100 3100 0
703 20250314 091600 2390165 3100 3100 3100 3100 0
704 20250314 091500 2390165 3100 3100 3100 3100 0
705 20250314 091400 2390165 3100 3020 3100 3020 16
706 20250314 091300 2340645 3120 3120 3120 3120 1
707 20250314 091200 2337525 3125 3125 3125 3125 0
708 20250314 091100 2337525 3125 3060 3125 3060 50
709 20250314 091000 2184100 3065 3025 3065 2985 502
710 20250314 090900 683000 3020 3020 3020 3020 0
711 20250314 090800 683000 3020 3020 3020 3020 125
712 20250314 090700 305500 3055 3055 3055 3055 0
713 20250314 090600 305500 3055 3055 3055 3055 0
714 20250314 090500 305500 3055 3055 3055 3055 0
715 20250314 090400 305500 3055 3055 3055 3055 0
716 20250314 090300 305500 3055 3055 3055 3055 0
717 20250314 090200 305500 3055 3055 3055 3055 96
718 20250314 090100 12220 3055 3055 3055 3055 0
719 20250314 090000 12220 3055 3055 3055 3055 4