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

721
244460/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,205900,546987153,2200,2200,2200,2200,3184
20250314,205800,546987153,2200,2200,2200,2200,0
20250314,205700,546987153,2200,2200,2200,2200,0
20250314,205600,546987153,2200,2200,2200,2200,0
20250314,205500,546987153,2200,2200,2200,2200,0
20250314,205400,546987153,2200,2200,2200,2200,0
20250314,205300,546987153,2200,2200,2200,2200,0
20250314,205200,546987153,2200,2200,2200,2200,0
20250314,205100,546987153,2200,2200,2200,2200,0
20250314,205000,546987153,2200,2200,2200,2200,0
20250314,204900,546987153,2200,2200,2200,2200,0
20250314,204800,546987153,2200,2200,2200,2200,0
20250314,204700,546987153,2200,2200,2200,2200,0
20250314,204600,546987153,2200,2200,2200,2200,0
20250314,204500,546987153,2200,2200,2200,2200,0
20250314,204400,546987153,2200,2200,2200,2200,0
20250314,204300,546987153,2200,2200,2200,2200,0
20250314,204200,546987153,2200,2200,2200,2200,0
20250314,204100,546987153,2200,2200,2200,2200,0
20250314,204000,546987153,2200,2200,2200,2200,0
20250314,203900,546987153,2200,2200,2200,2200,0
20250314,203800,546987153,2200,2200,2200,2200,0
20250314,203700,546987153,2200,2200,2200,2200,0
20250314,203600,546987153,2200,2200,2200,2200,0
20250314,203500,546987153,2200,2200,2200,2200,0
20250314,203400,546987153,2200,2200,2200,2200,0
20250314,203300,546987153,2200,2200,2200,2200,0
20250314,203200,546987153,2200,2200,2200,2200,0
20250314,203100,546987153,2200,2200,2200,2200,0
20250314,203000,546987153,2200,2200,2200,2200,0
20250314,202900,546987153,2200,2200,2200,2200,3184
20250314,202800,546987153,2200,2200,2200,2200,0
20250314,202700,546987153,2200,2200,2200,2200,0
20250314,202600,546987153,2200,2200,2200,2200,0
20250314,202500,546987153,2200,2200,2200,2200,0
20250314,202400,546987153,2200,2200,2200,2200,0
20250314,202300,546987153,2200,2200,2200,2200,0
20250314,202200,546987153,2200,2200,2200,2200,0
20250314,202100,546987153,2200,2200,2200,2200,0
20250314,202000,546987153,2200,2200,2200,2200,0
20250314,201900,546987153,2200,2200,2200,2200,0
20250314,201800,546987153,2200,2200,2200,2200,0
20250314,201700,546987153,2200,2200,2200,2200,0
20250314,201600,546987153,2200,2200,2200,2200,0
20250314,201500,546987153,2200,2200,2200,2200,0
20250314,201400,546987153,2200,2200,2200,2200,0
20250314,201300,546987153,2200,2200,2200,2200,0
20250314,201200,546987153,2200,2200,2200,2200,0
20250314,201100,546987153,2200,2200,2200,2200,0
20250314,201000,546987153,2200,2200,2200,2200,0
20250314,200900,546987153,2200,2200,2200,2200,0
20250314,200800,546987153,2200,2200,2200,2200,0
20250314,200700,546987153,2200,2200,2200,2200,0
20250314,200600,546987153,2200,2200,2200,2200,0
20250314,200500,546987153,2200,2200,2200,2200,0
20250314,200400,546987153,2200,2200,2200,2200,0
20250314,200300,546987153,2200,2200,2200,2200,0
20250314,200200,546987153,2200,2200,2200,2200,0
20250314,200100,546987153,2200,2200,2200,2200,0
20250314,200000,546987153,2200,2200,2200,2200,0
20250314,195900,546987153,2200,2200,2200,2200,3184
20250314,195800,546987153,2200,2200,2200,2200,0
20250314,195700,546987153,2200,2200,2200,2200,0
20250314,195600,546987153,2200,2200,2200,2200,0
20250314,195500,546987153,2200,2200,2200,2200,0
20250314,195400,546987153,2200,2200,2200,2200,0
20250314,195300,546987153,2200,2200,2200,2200,0
20250314,195200,546987153,2200,2200,2200,2200,0
20250314,195100,546987153,2200,2200,2200,2200,0
20250314,195000,546987153,2200,2200,2200,2200,0
20250314,194900,546987153,2200,2200,2200,2200,0
20250314,194800,546987153,2200,2200,2200,2200,0
20250314,194700,546987153,2200,2200,2200,2200,0
20250314,194600,546987153,2200,2200,2200,2200,0
20250314,194500,546987153,2200,2200,2200,2200,0
20250314,194400,546987153,2200,2200,2200,2200,0
20250314,194300,546987153,2200,2200,2200,2200,0
20250314,194200,546987153,2200,2200,2200,2200,0
20250314,194100,546987153,2200,2200,2200,2200,0
20250314,194000,546987153,2200,2200,2200,2200,0
20250314,193900,546987153,2200,2200,2200,2200,0
20250314,193800,546987153,2200,2200,2200,2200,0
20250314,193700,546987153,2200,2200,2200,2200,0
20250314,193600,546987153,2200,2200,2200,2200,0
20250314,193500,546987153,2200,2200,2200,2200,0
20250314,193400,546987153,2200,2200,2200,2200,0
20250314,193300,546987153,2200,2200,2200,2200,0
20250314,193200,546987153,2200,2200,2200,2200,0
20250314,193100,546987153,2200,2200,2200,2200,0
20250314,193000,546987153,2200,2200,2200,2200,0
20250314,192900,546987153,2200,2200,2200,2200,3184
20250314,192800,546987153,2200,2200,2200,2200,0
20250314,192700,546987153,2200,2200,2200,2200,0
20250314,192600,546987153,2200,2200,2200,2200,0
20250314,192500,546987153,2200,2200,2200,2200,0
20250314,192400,546987153,2200,2200,2200,2200,0
20250314,192300,546987153,2200,2200,2200,2200,0
20250314,192200,546987153,2200,2200,2200,2200,0
20250314,192100,546987153,2200,2200,2200,2200,0
20250314,192000,546987153,2200,2200,2200,2200,0
20250314,191900,546987153,2200,2200,2200,2200,0
20250314,191800,546987153,2200,2200,2200,2200,0
20250314,191700,546987153,2200,2200,2200,2200,0
20250314,191600,546987153,2200,2200,2200,2200,0
20250314,191500,546987153,2200,2200,2200,2200,0
20250314,191400,546987153,2200,2200,2200,2200,0
20250314,191300,546987153,2200,2200,2200,2200,0
20250314,191200,546987153,2200,2200,2200,2200,0
20250314,191100,546987153,2200,2200,2200,2200,0
20250314,191000,546987153,2200,2200,2200,2200,0
20250314,190900,546987153,2200,2200,2200,2200,0
20250314,190800,546987153,2200,2200,2200,2200,0
20250314,190700,546987153,2200,2200,2200,2200,0
20250314,190600,546987153,2200,2200,2200,2200,0
20250314,190500,546987153,2200,2200,2200,2200,0
20250314,190400,546987153,2200,2200,2200,2200,0
20250314,190300,546987153,2200,2200,2200,2200,0
20250314,190200,546987153,2200,2200,2200,2200,0
20250314,190100,546987153,2200,2200,2200,2200,0
20250314,190000,546987153,2200,2200,2200,2200,0
20250314,185900,546987153,2200,2200,2200,2200,3184
20250314,185800,546987153,2200,2200,2200,2200,0
20250314,185700,546987153,2200,2200,2200,2200,0
20250314,185600,546987153,2200,2200,2200,2200,0
20250314,185500,546987153,2200,2200,2200,2200,0
20250314,185400,546987153,2200,2200,2200,2200,0
20250314,185300,546987153,2200,2200,2200,2200,0
20250314,185200,546987153,2200,2200,2200,2200,0
20250314,185100,546987153,2200,2200,2200,2200,0
20250314,185000,546987153,2200,2200,2200,2200,0
20250314,184900,546987153,2200,2200,2200,2200,0
20250314,184800,546987153,2200,2200,2200,2200,0
20250314,184700,546987153,2200,2200,2200,2200,0
20250314,184600,546987153,2200,2200,2200,2200,0
20250314,184500,546987153,2200,2200,2200,2200,0
20250314,184400,546987153,2200,2200,2200,2200,0
20250314,184300,546987153,2200,2200,2200,2200,0
20250314,184200,546987153,2200,2200,2200,2200,0
20250314,184100,546987153,2200,2200,2200,2200,0
20250314,184000,546987153,2200,2200,2200,2200,0
20250314,183900,546987153,2200,2200,2200,2200,0
20250314,183800,546987153,2200,2200,2200,2200,0
20250314,183700,546987153,2200,2200,2200,2200,0
20250314,183600,546987153,2200,2200,2200,2200,0
20250314,183500,546987153,2200,2200,2200,2200,0
20250314,183400,546987153,2200,2200,2200,2200,0
20250314,183300,546987153,2200,2200,2200,2200,0
20250314,183200,546987153,2200,2200,2200,2200,0
20250314,183100,546987153,2200,2200,2200,2200,0
20250314,183000,546987153,2200,2200,2200,2200,0
20250314,182900,546987153,2200,2200,2200,2200,3184
20250314,182800,546987153,2200,2200,2200,2200,0
20250314,182700,546987153,2200,2200,2200,2200,0
20250314,182600,546987153,2200,2200,2200,2200,0
20250314,182500,546987153,2200,2200,2200,2200,0
20250314,182400,546987153,2200,2200,2200,2200,0
20250314,182300,546987153,2200,2200,2200,2200,0
20250314,182200,546987153,2200,2200,2200,2200,0
20250314,182100,546987153,2200,2200,2200,2200,0
20250314,182000,546987153,2200,2200,2200,2200,0
20250314,181900,546987153,2200,2200,2200,2200,0
20250314,181800,546987153,2200,2200,2200,2200,0
20250314,181700,546987153,2200,2200,2200,2200,0
20250314,181600,546987153,2200,2200,2200,2200,0
20250314,181500,546987153,2200,2200,2200,2200,0
20250314,181400,546987153,2200,2200,2200,2200,0
20250314,181300,546987153,2200,2200,2200,2200,0
20250314,181200,546987153,2200,2200,2200,2200,0
20250314,181100,546987153,2200,2200,2200,2200,0
20250314,181000,546987153,2200,2200,2200,2200,0
20250314,180900,546987153,2200,2200,2200,2200,0
20250314,180800,546987153,2200,2200,2200,2200,0
20250314,180700,546987153,2200,2200,2200,2200,0
20250314,180600,546987153,2200,2200,2200,2200,0
20250314,180500,546987153,2200,2200,2200,2200,0
20250314,180400,546987153,2200,2200,2200,2200,0
20250314,180300,546987153,2200,2200,2200,2200,0
20250314,180200,546987153,2200,2200,2200,2200,0
20250314,180100,546987153,2200,2200,2200,2200,0
20250314,180000,546987153,2200,2200,2200,2200,0
20250314,175900,546987153,2200,2200,2200,2200,3184
20250314,175800,546987153,2200,2200,2200,2200,0
20250314,175700,546987153,2200,2200,2200,2200,0
20250314,175600,546987153,2200,2200,2200,2200,0
20250314,175500,546987153,2200,2200,2200,2200,0
20250314,175400,546987153,2200,2200,2200,2200,0
20250314,175300,546987153,2200,2200,2200,2200,0
20250314,175200,546987153,2200,2200,2200,2200,0
20250314,175100,546987153,2200,2200,2200,2200,0
20250314,175000,546987153,2200,2200,2200,2200,0
20250314,174900,546987153,2200,2200,2200,2200,0
20250314,174800,546987153,2200,2200,2200,2200,0
20250314,174700,546987153,2200,2200,2200,2200,0
20250314,174600,546987153,2200,2200,2200,2200,0
20250314,174500,546987153,2200,2200,2200,2200,0
20250314,174400,546987153,2200,2200,2200,2200,0
20250314,174300,546987153,2200,2200,2200,2200,0
20250314,174200,546987153,2200,2200,2200,2200,0
20250314,174100,546987153,2200,2200,2200,2200,0
20250314,174000,546987153,2200,2200,2200,2200,0
20250314,173900,546987153,2200,2200,2200,2200,0
20250314,173800,546987153,2200,2200,2200,2200,0
20250314,173700,546987153,2200,2200,2200,2200,0
20250314,173600,546987153,2200,2200,2200,2200,0
20250314,173500,546987153,2200,2200,2200,2200,0
20250314,173400,546987153,2200,2200,2200,2200,0
20250314,173300,546987153,2200,2200,2200,2200,0
20250314,173200,546987153,2200,2200,2200,2200,0
20250314,173100,546987153,2200,2200,2200,2200,0
20250314,173000,546987153,2200,2200,2200,2200,0
20250314,172900,546987153,2200,2200,2200,2200,3184
20250314,172800,546987153,2200,2200,2200,2200,0
20250314,172700,546987153,2200,2200,2200,2200,0
20250314,172600,546987153,2200,2200,2200,2200,0
20250314,172500,546987153,2200,2200,2200,2200,0
20250314,172400,546987153,2200,2200,2200,2200,0
20250314,172300,546987153,2200,2200,2200,2200,0
20250314,172200,546987153,2200,2200,2200,2200,0
20250314,172100,546987153,2200,2200,2200,2200,0
20250314,172000,546987153,2200,2200,2200,2200,0
20250314,171900,546987153,2200,2200,2200,2200,0
20250314,171800,546987153,2200,2200,2200,2200,0
20250314,171700,546987153,2200,2200,2200,2200,0
20250314,171600,546987153,2200,2200,2200,2200,0
20250314,171500,546987153,2200,2200,2200,2200,0
20250314,171400,546987153,2200,2200,2200,2200,0
20250314,171300,546987153,2200,2200,2200,2200,0
20250314,171200,546987153,2200,2200,2200,2200,0
20250314,171100,546987153,2200,2200,2200,2200,0
20250314,171000,546987153,2200,2200,2200,2200,0
20250314,170900,546987153,2200,2200,2200,2200,0
20250314,170800,546987153,2200,2200,2200,2200,0
20250314,170700,546987153,2200,2200,2200,2200,0
20250314,170600,546987153,2200,2200,2200,2200,0
20250314,170500,546987153,2200,2200,2200,2200,0
20250314,170400,546987153,2200,2200,2200,2200,0
20250314,170300,546987153,2200,2200,2200,2200,0
20250314,170200,546987153,2200,2200,2200,2200,0
20250314,170100,546987153,2200,2200,2200,2200,0
20250314,170000,546987153,2200,2200,2200,2200,0
20250314,165900,546987153,2200,2200,2200,2200,3184
20250314,165800,546987153,2200,2200,2200,2200,0
20250314,165700,546987153,2200,2200,2200,2200,0
20250314,165600,546987153,2200,2200,2200,2200,0
20250314,165500,546987153,2200,2200,2200,2200,0
20250314,165400,546987153,2200,2200,2200,2200,0
20250314,165300,546987153,2200,2200,2200,2200,0
20250314,165200,546987153,2200,2200,2200,2200,0
20250314,165100,546987153,2200,2200,2200,2200,0
20250314,165000,546987153,2200,2200,2200,2200,0
20250314,164900,546987153,2200,2200,2200,2200,0
20250314,164800,546987153,2200,2200,2200,2200,0
20250314,164700,546987153,2200,2200,2200,2200,0
20250314,164600,546987153,2200,2200,2200,2200,0
20250314,164500,546987153,2200,2200,2200,2200,0
20250314,164400,546987153,2200,2200,2200,2200,0
20250314,164300,546987153,2200,2200,2200,2200,0
20250314,164200,546987153,2200,2200,2200,2200,0
20250314,164100,546987153,2200,2200,2200,2200,0
20250314,164000,546987153,2200,2200,2200,2200,0
20250314,163900,546987153,2200,2200,2200,2200,0
20250314,163800,546987153,2200,2200,2200,2200,0
20250314,163700,546987153,2200,2200,2200,2200,0
20250314,163600,546987153,2200,2200,2200,2200,0
20250314,163500,546987153,2200,2200,2200,2200,0
20250314,163400,546987153,2200,2200,2200,2200,0
20250314,163300,546987153,2200,2200,2200,2200,0
20250314,163200,546987153,2200,2200,2200,2200,0
20250314,163100,546987153,2200,2200,2200,2200,0
20250314,163000,546987153,2200,2200,2200,2200,0
20250314,162900,546987153,2200,2200,2200,2200,3184
20250314,162800,546987153,2200,2200,2200,2200,0
20250314,162700,546987153,2200,2200,2200,2200,0
20250314,162600,546987153,2200,2200,2200,2200,0
20250314,162500,546987153,2200,2200,2200,2200,0
20250314,162400,546987153,2200,2200,2200,2200,0
20250314,162300,546987153,2200,2200,2200,2200,0
20250314,162200,546987153,2200,2200,2200,2200,0
20250314,162100,546987153,2200,2200,2200,2200,0
20250314,162000,546987153,2200,2200,2200,2200,0
20250314,161900,546987153,2200,2200,2200,2200,0
20250314,161800,546987153,2200,2200,2200,2200,0
20250314,161700,546987153,2200,2200,2200,2200,0
20250314,161600,546987153,2200,2200,2200,2200,0
20250314,161500,546987153,2200,2200,2200,2200,0
20250314,161400,546987153,2200,2200,2200,2200,0
20250314,161300,546987153,2200,2200,2200,2200,0
20250314,161200,546987153,2200,2200,2200,2200,0
20250314,161100,546987153,2200,2200,2200,2200,0
20250314,161000,546987153,2200,2200,2200,2200,0
20250314,160900,546987153,2200,2200,2200,2200,0
20250314,160800,546987153,2200,2200,2200,2200,0
20250314,160700,546987153,2200,2200,2200,2200,0
20250314,160600,546987153,2200,2200,2200,2200,0
20250314,160500,546987153,2200,2200,2200,2200,0
20250314,160400,546987153,2200,2200,2200,2200,0
20250314,160300,546987153,2200,2200,2200,2200,0
20250314,160200,546987153,2200,2200,2200,2200,0
20250314,160100,546987153,2200,2200,2200,2200,0
20250314,160000,546987153,2200,2200,2200,2200,0
20250314,155900,546987153,2200,2200,2200,2200,3184
20250314,155800,546987153,2200,2200,2200,2200,0
20250314,155700,546987153,2200,2200,2200,2200,0
20250314,155600,546987153,2200,2200,2200,2200,0
20250314,155500,546987153,2200,2200,2200,2200,0
20250314,155400,546987153,2200,2200,2200,2200,0
20250314,155300,546987153,2200,2200,2200,2200,0
20250314,155200,546987153,2200,2200,2200,2200,0
20250314,155100,546987153,2200,2200,2200,2200,0
20250314,155000,546987153,2200,2200,2200,2200,0
20250314,154900,546987153,2200,2200,2200,2200,0
20250314,154800,546987153,2200,2200,2200,2200,0
20250314,154700,546987153,2200,2200,2200,2200,0
20250314,154600,546987153,2200,2200,2200,2200,0
20250314,154500,546987153,2200,2200,2200,2200,0
20250314,154400,546987153,2200,2200,2200,2200,0
20250314,154300,546987153,2200,2200,2200,2200,0
20250314,154200,546987153,2200,2200,2200,2200,0
20250314,154100,546987153,2200,2200,2200,2200,0
20250314,154000,546987153,2200,2200,2200,2200,0
20250314,153900,546987153,2200,2200,2200,2200,0
20250314,153800,546987153,2200,2200,2200,2200,0
20250314,153700,546987153,2200,2200,2200,2200,0
20250314,153600,546987153,2200,2200,2200,2200,0
20250314,153500,546987153,2200,2200,2200,2200,0
20250314,153400,546987153,2200,2200,2200,2200,0
20250314,153300,546987153,2200,2200,2200,2200,0
20250314,153200,546987153,2200,2200,2200,2200,0
20250314,153100,546987153,2200,2200,2200,2200,0
20250314,153000,546987153,2200,2200,2200,2200,3184
20250314,152900,539982353,2225,2225,2225,2225,0
20250314,152800,539982353,2225,2225,2225,2225,0
20250314,152700,539982353,2225,2225,2225,2225,0
20250314,152600,539982353,2225,2225,2225,2225,0
20250314,152500,539982353,2225,2225,2225,2225,0
20250314,152400,539982353,2225,2225,2225,2225,0
20250314,152300,539982353,2225,2225,2225,2225,0
20250314,152200,539982353,2225,2225,2225,2225,0
20250314,152100,539982353,2225,2225,2225,2225,0
20250314,152000,539982353,2225,2225,2225,2225,0
20250314,151900,539982353,2225,2220,2240,2220,149
20250314,151800,539650898,2220,2220,2240,2220,330
20250314,151700,538914553,2215,2225,2235,2215,1249
20250314,151600,536134588,2225,2235,2235,2225,404
20250314,151500,535234273,2235,2240,2240,2232,259
20250314,151400,534654755,2240,2235,2240,2230,1785
20250314,151300,530660215,2235,2240,2245,2235,335
20250314,151200,529909820,2245,2230,2245,2230,872
20250314,151100,527955610,2225,2230,2230,2225,302
20250314,151000,527282155,2245,2235,2245,2230,601
20250314,150900,525940890,2260,2245,2260,2240,277
20250314,150800,525318660,2240,2260,2270,2240,498
20250314,150700,524200015,2260,2275,2280,2260,61
20250314,150600,524061415,2255,2235,2265,2235,2843
20250314,150500,517660720,2225,2220,2225,2220,5154
20250314,150400,506194785,2225,2230,2250,2210,2731
20250314,150300,500117660,2230,2240,2250,2225,1768
20250314,150200,496177470,2240,2230,2250,2230,797
20250314,150100,494392950,2235,2235,2240,2210,207
20250314,150000,493930470,2235,2220,2235,2215,1112
20250314,145900,491455220,2220,2205,2220,2205,405
20250314,145800,490560335,2200,2190,2200,2185,1063
20250314,145700,488225840,2205,2185,2205,2185,131
20250314,145600,487937175,2160,2210,2215,2160,1836
20250314,145500,483925700,2200,2195,2215,2195,176
20250314,145400,483536930,2195,2285,2290,2195,2472
20250314,145300,477952300,2265,2210,2330,2190,2407
20250314,145200,472507455,2210,2165,2210,2155,585
20250314,145100,471230580,2180,2175,2180,2160,606
20250314,145000,469912600,2165,2165,2180,2160,243
20250314,144900,469386085,2180,2180,2190,2160,244
20250314,144800,468855575,2180,2140,2180,2140,1481
20250314,144700,465642750,2135,2150,2170,2135,348
20250314,144600,464893170,2160,2155,2180,2155,432
20250314,144500,463955875,2180,2135,2180,2135,347
20250314,144400,463212595,2135,2145,2145,2120,7674
20250314,144300,446910590,2135,2145,2155,2125,1782
20250314,144200,443109815,2145,2140,2155,2130,5192
20250314,144100,431980555,2145,2170,2200,2130,9719
20250314,144000,411016490,2165,2185,2220,2165,3449
20250314,143900,403495946,2225,2175,2225,2175,3249
20250314,143800,396396376,2250,2250,2250,2250,0
20250314,143700,396396376,2250,2280,2280,2250,1964
20250314,143600,391968016,2280,2300,2330,2280,3580
20250314,143500,383738166,2300,2330,2350,2300,1807
20250314,143400,379525156,2330,2360,2375,2300,3826
20250314,143300,370623471,2380,2395,2405,2330,15875
20250314,143200,333202736,2405,2495,2550,2355,45480
20250314,143100,221659946,2500,2500,2500,2500,0
20250314,143000,221659946,2500,2500,2500,2500,0
20250314,142900,221659946,2500,2300,2500,2290,16818
20250314,142800,181474381,2275,2275,2275,2275,0
20250314,142700,181474381,2275,2220,2275,2220,828
20250314,142600,179616146,2220,2190,2220,2190,1221
20250314,142500,176939806,2200,2140,2200,2140,960
20250314,142400,174860231,2140,2140,2140,2140,11
20250314,142300,174836691,2140,2140,2140,2140,0
20250314,142200,174836691,2140,2140,2140,2140,0
20250314,142100,174836691,2140,2140,2140,2140,52
20250314,142000,174725411,2140,2140,2140,2140,0
20250314,141900,174725411,2140,2140,2140,2140,2
20250314,141800,174721131,2145,2145,2145,2145,13
20250314,141700,174693246,2150,2150,2150,2150,0
20250314,141600,174693246,2150,2150,2150,2150,60
20250314,141500,174564246,2150,2140,2150,2140,56
20250314,141400,174444391,2140,2125,2140,2125,130
20250314,141300,174167586,2120,2120,2120,2120,0
20250314,141200,174167586,2120,2120,2120,2120,0
20250314,141100,174167586,2120,2120,2120,2120,0
20250314,141000,174167586,2120,2120,2120,2120,5
20250314,140900,174156986,2130,2130,2130,2130,0
20250314,140800,174156986,2130,2130,2130,2130,0
20250314,140700,174156986,2130,2125,2130,2125,5
20250314,140600,174146346,2100,2075,2130,2075,565
20250314,140500,172969031,2065,2065,2065,2065,0
20250314,140400,172969031,2065,2065,2065,2065,0
20250314,140300,172969031,2065,2137,2137,2065,1797
20250314,140200,169220359,2135,2135,2135,2135,0
20250314,140100,169220359,2135,2135,2135,2135,0
20250314,140000,169220359,2135,2135,2135,2135,0
20250314,135900,169220359,2135,2135,2135,2135,0
20250314,135800,169220359,2135,2135,2135,2135,7
20250314,135700,169205414,2135,2160,2160,2135,585
20250314,135600,167948789,2160,2160,2160,2140,18
20250314,135500,167910124,2160,2155,2160,2155,2
20250314,135400,167905809,2125,2210,2210,2090,852
20250314,135300,166115803,2215,2215,2215,2215,0
20250314,135200,166115803,2215,2215,2215,2215,0
20250314,135100,166115803,2215,2215,2215,2215,0
20250314,135000,166115803,2215,2215,2215,2215,0
20250314,134900,166115803,2215,2207,2215,2207,50
20250314,134800,166005149,2215,2215,2215,2215,10
20250314,134700,165982999,2215,2215,2215,2210,1149
20250314,134600,163437969,2215,2145,2215,2145,401
20250314,134500,162558362,2135,2135,2135,2135,0
20250314,134400,162558362,2135,2135,2135,2135,108
20250314,134300,162327782,2135,2140,2145,2135,595
20250314,134200,161057100,2145,2165,2165,2145,227
20250314,134100,160567730,2160,2170,2175,2160,1068
20250314,134000,158252920,2175,2180,2185,2175,1697
20250314,133900,154556065,2185,2195,2195,2185,500
20250314,133800,153463550,2200,2207,2207,2200,151
20250314,133700,153131329,2215,2215,2215,2215,0
20250314,133600,153131329,2215,2215,2215,2215,315
20250314,133500,152433604,2215,2215,2215,2215,1
20250314,133400,152431389,2220,2220,2220,2205,353
20250314,133300,151647764,2225,2220,2225,2220,2
20250314,133200,151643319,2215,2180,2215,2170,770
20250314,133100,149966187,2185,2200,2210,2185,219
20250314,133000,149483432,2210,2240,2240,2190,758
20250314,132900,147818282,2245,2270,2270,2245,102
20250314,132800,147586777,2280,2215,2280,2215,200
20250314,132700,147133352,2160,2295,2305,2160,1077
20250314,132600,144720442,2310,2295,2310,2210,1142
20250314,132500,142089697,2300,2235,2300,2225,1528
20250314,132400,138626357,2245,2195,2245,2195,613
20250314,132300,137265227,2170,2220,2220,2165,1209
20250314,132200,134622402,2205,2240,2240,2205,1020
20250314,132100,132370722,2270,2335,2340,2205,4737
20250314,132000,121560060,2325,2365,2365,2325,1875
20250314,131900,117160255,2360,2355,2405,2315,1731
20250314,131800,113068225,2355,2380,2395,2295,2979
20250314,131700,106125095,2370,2300,2500,2300,21642
20250314,131600,54424885,2295,2290,2295,2290,2029
20250314,131500,49775835,2290,2290,2290,2290,0
20250314,131400,49775835,2290,2235,2290,2165,2269
20250314,131300,44792170,2235,2260,2260,2235,91
20250314,131200,44588260,2280,2270,2280,2270,49
20250314,131100,44476765,2270,2290,2300,2225,435
20250314,131000,43495140,2255,2310,2335,2230,5150
20250314,130900,31813655,2265,2265,2265,2265,0
20250314,130800,31813655,2265,2260,2265,2230,943
20250314,130700,29680100,2260,2255,2265,2210,1391
20250314,130600,26540595,2265,2155,2265,2155,839
20250314,130500,24686600,2155,2145,2155,2145,1262
20250314,130400,21972840,2130,2130,2130,2130,13
20250314,130300,21945150,2135,2135,2135,2135,8
20250314,130200,21928070,2100,2100,2100,2100,0
20250314,130100,21928070,2100,2100,2100,2100,0
20250314,130000,21928070,2100,2105,2105,2100,55
20250314,125900,21812500,2145,2145,2145,2145,0
20250314,125800,21812500,2145,2145,2145,2145,5
20250314,125700,21801775,2145,2145,2145,2145,10
20250314,125600,21780325,2145,2145,2145,2145,20
20250314,125500,21737425,2150,2150,2150,2150,0
20250314,125400,21737425,2150,2150,2150,2150,0
20250314,125300,21737425,2150,2150,2150,2150,0
20250314,125200,21737425,2150,2150,2150,2150,0
20250314,125100,21737425,2150,2150,2150,2150,0
20250314,125000,21737425,2150,2150,2150,2150,0
20250314,124900,21737425,2150,2145,2150,2145,600
20250314,124800,20448945,2115,2115,2115,2115,0
20250314,124700,20448945,2115,2115,2115,2115,1
20250314,124600,20446830,2145,2145,2145,2145,0
20250314,124500,20446830,2145,2145,2145,2145,0
20250314,124400,20446830,2145,2145,2145,2145,0
20250314,124300,20446830,2145,2145,2145,2145,0
20250314,124200,20446830,2145,2140,2145,2140,300
20250314,124100,19803445,2145,2135,2145,2135,300
20250314,124000,19160360,2140,2120,2140,2120,1200
20250314,123900,16600365,2120,2105,2120,2105,200
20250314,123800,16177840,2105,2105,2105,2105,0
20250314,123700,16177840,2105,2105,2105,2105,0
20250314,123600,16177840,2105,2105,2105,2105,0
20250314,123500,16177840,2105,2095,2105,2095,620
20250314,123400,14875350,2100,2100,2100,2100,0
20250314,123300,14875350,2100,2100,2100,2100,0
20250314,123200,14875350,2100,2100,2100,2100,0
20250314,123100,14875350,2100,2100,2100,2100,0
20250314,123000,14875350,2100,2100,2100,2100,0
20250314,122900,14875350,2100,2100,2100,2100,0
20250314,122800,14875350,2100,2100,2100,2100,0
20250314,122700,14875350,2100,2100,2100,2100,0
20250314,122600,14875350,2100,2100,2100,2100,0
20250314,122500,14875350,2100,2100,2100,2100,0
20250314,122400,14875350,2100,2100,2100,2100,0
20250314,122300,14875350,2100,2100,2100,2100,0
20250314,122200,14875350,2100,2100,2100,2100,3
20250314,122100,14869050,2100,2100,2100,2100,2
20250314,122000,14864850,2100,2100,2100,2100,18
20250314,121900,14827050,2090,2090,2090,2090,0
20250314,121800,14827050,2090,2090,2090,2090,0
20250314,121700,14827050,2090,2090,2090,2090,0
20250314,121600,14827050,2090,2090,2090,2090,0
20250314,121500,14827050,2090,2090,2090,2090,0
20250314,121400,14827050,2090,2090,2090,2090,0
20250314,121300,14827050,2090,2090,2090,2090,0
20250314,121200,14827050,2090,2090,2090,2090,0
20250314,121100,14827050,2090,2090,2090,2090,0
20250314,121000,14827050,2090,2090,2090,2090,0
20250314,120900,14827050,2090,2090,2090,2090,0
20250314,120800,14827050,2090,2090,2090,2090,0
20250314,120700,14827050,2090,2090,2090,2090,0
20250314,120600,14827050,2090,2085,2090,2085,229
20250314,120500,14348785,2090,2090,2090,2090,0
20250314,120400,14348785,2090,2090,2090,2090,2
20250314,120300,14344605,2070,2070,2070,2070,500
20250314,120200,13309605,2090,2065,2090,2065,800
20250314,120100,11646605,2065,2065,2065,2065,0
20250314,120000,11646605,2065,2065,2065,2065,0
20250314,115900,11646605,2065,2065,2065,2065,0
20250314,115800,11646605,2065,2065,2065,2065,0
20250314,115700,11646605,2065,2065,2065,2065,25
20250314,115600,11594980,2065,2065,2065,2065,3
20250314,115500,11588785,2065,2065,2065,2065,20
20250314,115400,11547485,2065,2065,2065,2065,2
20250314,115300,11543355,2065,2065,2065,2065,0
20250314,115200,11543355,2065,2065,2065,2065,0
20250314,115100,11543355,2065,2065,2065,2065,17
20250314,115000,11508250,2065,2065,2065,2065,0
20250314,114900,11508250,2065,2065,2065,2065,0
20250314,114800,11508250,2065,2065,2065,2065,0
20250314,114700,11508250,2065,2065,2065,2065,0
20250314,114600,11508250,2065,2065,2065,2065,0
20250314,114500,11508250,2065,2065,2065,2065,0
20250314,114400,11508250,2065,2065,2065,2065,0
20250314,114300,11508250,2065,2065,2065,2065,0
20250314,114200,11508250,2065,2065,2065,2065,0
20250314,114100,11508250,2065,2065,2065,2065,0
20250314,114000,11508250,2065,2065,2065,2065,0
20250314,113900,11508250,2065,2065,2065,2065,0
20250314,113800,11508250,2065,2065,2065,2065,1
20250314,113700,11506185,2050,2050,2050,2050,0
20250314,113600,11506185,2050,2050,2050,2050,0
20250314,113500,11506185,2050,2050,2050,2050,0
20250314,113400,11506185,2050,2050,2050,2050,0
20250314,113300,11506185,2050,2050,2050,2050,0
20250314,113200,11506185,2050,2050,2050,2050,0
20250314,113100,11506185,2050,2050,2050,2050,0
20250314,113000,11506185,2050,2050,2050,2050,10
20250314,112900,11485685,2050,2050,2050,2050,0
20250314,112800,11485685,2050,2050,2050,2050,0
20250314,112700,11485685,2050,2050,2050,2050,0
20250314,112600,11485685,2050,2050,2050,2050,0
20250314,112500,11485685,2050,2050,2050,2050,0
20250314,112400,11485685,2050,2050,2050,2050,0
20250314,112300,11485685,2050,2050,2050,2050,0
20250314,112200,11485685,2050,2050,2050,2050,0
20250314,112100,11485685,2050,2050,2050,2050,0
20250314,112000,11485685,2050,2050,2050,2050,0
20250314,111900,11485685,2050,2050,2050,2050,0
20250314,111800,11485685,2050,2050,2050,2050,0
20250314,111700,11485685,2050,2050,2050,2050,0
20250314,111600,11485685,2050,2050,2050,2050,0
20250314,111500,11485685,2050,2050,2050,2050,0
20250314,111400,11485685,2050,2050,2050,2050,0
20250314,111300,11485685,2050,2050,2050,2050,0
20250314,111200,11485685,2050,2050,2050,2050,0
20250314,111100,11485685,2050,2060,2060,2050,100
20250314,111000,11280540,2060,2060,2060,2060,0
20250314,110900,11280540,2060,2060,2060,2060,0
20250314,110800,11280540,2060,2060,2060,2060,0
20250314,110700,11280540,2060,2060,2060,2060,1
20250314,110600,11278480,2075,2075,2075,2075,1
20250314,110500,11276405,2075,2075,2075,2075,0
20250314,110400,11276405,2075,2075,2075,2075,0
20250314,110300,11276405,2075,2075,2075,2075,0
20250314,110200,11276405,2075,2075,2075,2075,0
20250314,110100,11276405,2075,2075,2075,2075,0
20250314,110000,11276405,2075,2075,2075,2075,0
20250314,105900,11276405,2075,2075,2075,2075,0
20250314,105800,11276405,2075,2075,2075,2075,0
20250314,105700,11276405,2075,2075,2075,2075,0
20250314,105600,11276405,2075,2075,2075,2075,1
20250314,105500,11274330,2075,2075,2075,2075,0
20250314,105400,11274330,2075,2075,2075,2075,0
20250314,105300,11274330,2075,2075,2075,2075,2
20250314,105200,11270180,2075,2075,2075,2075,0
20250314,105100,11270180,2075,2075,2075,2075,0
20250314,105000,11270180,2075,2075,2075,2075,0
20250314,104900,11270180,2075,2075,2075,2075,0
20250314,104800,11270180,2075,2075,2075,2075,0
20250314,104700,11270180,2075,2075,2075,2075,0
20250314,104600,11270180,2075,2075,2075,2075,0
20250314,104500,11270180,2075,2075,2075,2075,0
20250314,104400,11270180,2075,2075,2075,2075,7
20250314,104300,11255655,2075,2075,2075,2075,0
20250314,104200,11255655,2075,2075,2075,2075,0
20250314,104100,11255655,2075,2075,2075,2075,9
20250314,104000,11236980,2080,2080,2080,2080,0
20250314,103900,11236980,2080,2080,2080,2080,0
20250314,103800,11236980,2080,2080,2080,2080,0
20250314,103700,11236980,2080,2080,2080,2080,0
20250314,103600,11236980,2080,2080,2080,2080,0
20250314,103500,11236980,2080,2080,2080,2080,0
20250314,103400,11236980,2080,2080,2080,2080,0
20250314,103300,11236980,2080,2080,2080,2080,0
20250314,103200,11236980,2080,2080,2080,2080,0
20250314,103100,11236980,2080,2080,2080,2080,0
20250314,103000,11236980,2080,2080,2080,2080,0
20250314,102900,11236980,2080,2080,2080,2080,0
20250314,102800,11236980,2080,2080,2080,2080,0
20250314,102700,11236980,2080,2080,2080,2080,0
20250314,102600,11236980,2080,2080,2080,2080,0
20250314,102500,11236980,2080,2080,2080,2080,0
20250314,102400,11236980,2080,2050,2080,2050,1224
20250314,102300,8694070,2050,2050,2050,2050,0
20250314,102200,8694070,2050,2050,2050,2050,0
20250314,102100,8694070,2050,2050,2050,2050,0
20250314,102000,8694070,2050,2050,2050,2050,1
20250314,101900,8692020,2045,2045,2045,2045,0
20250314,101800,8692020,2045,2045,2045,2045,0
20250314,101700,8692020,2045,2045,2045,2045,0
20250314,101600,8692020,2045,2045,2045,2045,0
20250314,101500,8692020,2045,2045,2045,2045,0
20250314,101400,8692020,2045,2035,2045,2035,500
20250314,101300,7669630,2045,2045,2045,2045,0
20250314,101200,7669630,2045,2045,2045,2045,0
20250314,101100,7669630,2045,2045,2045,2045,0
20250314,101000,7669630,2045,2045,2045,2045,0
20250314,100900,7669630,2045,2045,2045,2045,0
20250314,100800,7669630,2045,2045,2045,2045,0
20250314,100700,7669630,2045,2045,2045,2045,0
20250314,100600,7669630,2045,2045,2045,2045,0
20250314,100500,7669630,2045,2045,2045,2045,0
20250314,100400,7669630,2045,2045,2045,2045,0
20250314,100300,7669630,2045,2045,2045,2045,0
20250314,100200,7669630,2045,2045,2045,2045,0
20250314,100100,7669630,2045,2045,2045,2045,0
20250314,100000,7669630,2045,2045,2045,2045,0
20250314,095900,7669630,2045,2045,2045,2045,3
20250314,095800,7663495,2015,2015,2015,2015,0
20250314,095700,7663495,2015,2015,2015,2015,0
20250314,095600,7663495,2015,2015,2015,2015,0
20250314,095500,7663495,2015,2015,2015,2015,0
20250314,095400,7663495,2015,2015,2015,2015,0
20250314,095300,7663495,2015,2045,2045,2015,2291
20250314,095200,3020985,2045,2045,2045,2045,0
20250314,095100,3020985,2045,2045,2045,2045,0
20250314,095000,3020985,2045,2045,2045,2045,0
20250314,094900,3020985,2045,2045,2045,2045,99
20250314,094800,2818530,2045,2045,2045,2045,0
20250314,094700,2818530,2045,2045,2045,2045,0
20250314,094600,2818530,2045,2045,2045,2045,0
20250314,094500,2818530,2045,2045,2045,2045,6
20250314,094400,2806260,2045,2045,2045,2045,0
20250314,094300,2806260,2045,2045,2045,2045,1
20250314,094200,2804215,2050,2060,2060,2050,293
20250314,094100,2202935,2080,2080,2080,2080,0
20250314,094000,2202935,2080,2080,2080,2080,0
20250314,093900,2202935,2080,2080,2080,2080,0
20250314,093800,2202935,2080,2080,2080,2080,0
20250314,093700,2202935,2080,2080,2080,2080,0
20250314,093600,2202935,2080,2080,2080,2080,0
20250314,093500,2202935,2080,2080,2080,2080,5
20250314,093400,2192535,2090,2090,2090,2090,0
20250314,093300,2192535,2090,2090,2090,2090,0
20250314,093200,2192535,2090,2090,2090,2090,0
20250314,093100,2192535,2090,2090,2090,2090,50
20250314,093000,2088035,2095,2095,2095,2095,0
20250314,092900,2088035,2095,2095,2095,2095,10
20250314,092800,2067085,2095,2095,2095,2095,3
20250314,092700,2060800,2095,2095,2100,2090,194
20250314,092600,1654285,2140,2140,2140,2140,294
20250314,092500,1025125,2150,2065,2150,2065,159
20250314,092400,689070,2060,2060,2060,2060,0
20250314,092300,689070,2060,2060,2060,2060,15
20250314,092200,658170,2060,2060,2060,2060,0
20250314,092100,658170,2060,2060,2060,2060,0
20250314,092000,658170,2060,2060,2060,2060,0
20250314,091900,658170,2060,2060,2060,2060,0
20250314,091800,658170,2060,2060,2060,2060,222
20250314,091700,200850,2060,2060,2060,2060,0
20250314,091600,200850,2060,2060,2060,2060,0
20250314,091500,200850,2060,2060,2060,2060,0
20250314,091400,200850,2060,2060,2060,2060,0
20250314,091300,200850,2060,2060,2060,2060,0
20250314,091200,200850,2060,2060,2060,2060,0
20250314,091100,200850,2060,2055,2060,2055,49
20250314,091000,100010,2055,2040,2055,2040,47
20250314,090900,4100,2040,2040,2040,2040,1
20250314,090800,2060,2060,2060,2060,2060,0
20250314,090700,2060,2060,2060,2060,2060,0
20250314,090600,2060,2060,2060,2060,2060,0
20250314,090500,2060,2060,2060,2060,2060,0
20250314,090400,2060,2060,2060,2060,2060,0
20250314,090300,2060,2060,2060,2060,2060,0
20250314,090200,2060,2060,2060,2060,2060,0
20250314,090100,2060,2060,2060,2060,2060,0
20250314,090000,2060,2060,2060,2060,2060,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 205900 546987153 2200 2200 2200 2200 3184
3 20250314 205800 546987153 2200 2200 2200 2200 0
4 20250314 205700 546987153 2200 2200 2200 2200 0
5 20250314 205600 546987153 2200 2200 2200 2200 0
6 20250314 205500 546987153 2200 2200 2200 2200 0
7 20250314 205400 546987153 2200 2200 2200 2200 0
8 20250314 205300 546987153 2200 2200 2200 2200 0
9 20250314 205200 546987153 2200 2200 2200 2200 0
10 20250314 205100 546987153 2200 2200 2200 2200 0
11 20250314 205000 546987153 2200 2200 2200 2200 0
12 20250314 204900 546987153 2200 2200 2200 2200 0
13 20250314 204800 546987153 2200 2200 2200 2200 0
14 20250314 204700 546987153 2200 2200 2200 2200 0
15 20250314 204600 546987153 2200 2200 2200 2200 0
16 20250314 204500 546987153 2200 2200 2200 2200 0
17 20250314 204400 546987153 2200 2200 2200 2200 0
18 20250314 204300 546987153 2200 2200 2200 2200 0
19 20250314 204200 546987153 2200 2200 2200 2200 0
20 20250314 204100 546987153 2200 2200 2200 2200 0
21 20250314 204000 546987153 2200 2200 2200 2200 0
22 20250314 203900 546987153 2200 2200 2200 2200 0
23 20250314 203800 546987153 2200 2200 2200 2200 0
24 20250314 203700 546987153 2200 2200 2200 2200 0
25 20250314 203600 546987153 2200 2200 2200 2200 0
26 20250314 203500 546987153 2200 2200 2200 2200 0
27 20250314 203400 546987153 2200 2200 2200 2200 0
28 20250314 203300 546987153 2200 2200 2200 2200 0
29 20250314 203200 546987153 2200 2200 2200 2200 0
30 20250314 203100 546987153 2200 2200 2200 2200 0
31 20250314 203000 546987153 2200 2200 2200 2200 0
32 20250314 202900 546987153 2200 2200 2200 2200 3184
33 20250314 202800 546987153 2200 2200 2200 2200 0
34 20250314 202700 546987153 2200 2200 2200 2200 0
35 20250314 202600 546987153 2200 2200 2200 2200 0
36 20250314 202500 546987153 2200 2200 2200 2200 0
37 20250314 202400 546987153 2200 2200 2200 2200 0
38 20250314 202300 546987153 2200 2200 2200 2200 0
39 20250314 202200 546987153 2200 2200 2200 2200 0
40 20250314 202100 546987153 2200 2200 2200 2200 0
41 20250314 202000 546987153 2200 2200 2200 2200 0
42 20250314 201900 546987153 2200 2200 2200 2200 0
43 20250314 201800 546987153 2200 2200 2200 2200 0
44 20250314 201700 546987153 2200 2200 2200 2200 0
45 20250314 201600 546987153 2200 2200 2200 2200 0
46 20250314 201500 546987153 2200 2200 2200 2200 0
47 20250314 201400 546987153 2200 2200 2200 2200 0
48 20250314 201300 546987153 2200 2200 2200 2200 0
49 20250314 201200 546987153 2200 2200 2200 2200 0
50 20250314 201100 546987153 2200 2200 2200 2200 0
51 20250314 201000 546987153 2200 2200 2200 2200 0
52 20250314 200900 546987153 2200 2200 2200 2200 0
53 20250314 200800 546987153 2200 2200 2200 2200 0
54 20250314 200700 546987153 2200 2200 2200 2200 0
55 20250314 200600 546987153 2200 2200 2200 2200 0
56 20250314 200500 546987153 2200 2200 2200 2200 0
57 20250314 200400 546987153 2200 2200 2200 2200 0
58 20250314 200300 546987153 2200 2200 2200 2200 0
59 20250314 200200 546987153 2200 2200 2200 2200 0
60 20250314 200100 546987153 2200 2200 2200 2200 0
61 20250314 200000 546987153 2200 2200 2200 2200 0
62 20250314 195900 546987153 2200 2200 2200 2200 3184
63 20250314 195800 546987153 2200 2200 2200 2200 0
64 20250314 195700 546987153 2200 2200 2200 2200 0
65 20250314 195600 546987153 2200 2200 2200 2200 0
66 20250314 195500 546987153 2200 2200 2200 2200 0
67 20250314 195400 546987153 2200 2200 2200 2200 0
68 20250314 195300 546987153 2200 2200 2200 2200 0
69 20250314 195200 546987153 2200 2200 2200 2200 0
70 20250314 195100 546987153 2200 2200 2200 2200 0
71 20250314 195000 546987153 2200 2200 2200 2200 0
72 20250314 194900 546987153 2200 2200 2200 2200 0
73 20250314 194800 546987153 2200 2200 2200 2200 0
74 20250314 194700 546987153 2200 2200 2200 2200 0
75 20250314 194600 546987153 2200 2200 2200 2200 0
76 20250314 194500 546987153 2200 2200 2200 2200 0
77 20250314 194400 546987153 2200 2200 2200 2200 0
78 20250314 194300 546987153 2200 2200 2200 2200 0
79 20250314 194200 546987153 2200 2200 2200 2200 0
80 20250314 194100 546987153 2200 2200 2200 2200 0
81 20250314 194000 546987153 2200 2200 2200 2200 0
82 20250314 193900 546987153 2200 2200 2200 2200 0
83 20250314 193800 546987153 2200 2200 2200 2200 0
84 20250314 193700 546987153 2200 2200 2200 2200 0
85 20250314 193600 546987153 2200 2200 2200 2200 0
86 20250314 193500 546987153 2200 2200 2200 2200 0
87 20250314 193400 546987153 2200 2200 2200 2200 0
88 20250314 193300 546987153 2200 2200 2200 2200 0
89 20250314 193200 546987153 2200 2200 2200 2200 0
90 20250314 193100 546987153 2200 2200 2200 2200 0
91 20250314 193000 546987153 2200 2200 2200 2200 0
92 20250314 192900 546987153 2200 2200 2200 2200 3184
93 20250314 192800 546987153 2200 2200 2200 2200 0
94 20250314 192700 546987153 2200 2200 2200 2200 0
95 20250314 192600 546987153 2200 2200 2200 2200 0
96 20250314 192500 546987153 2200 2200 2200 2200 0
97 20250314 192400 546987153 2200 2200 2200 2200 0
98 20250314 192300 546987153 2200 2200 2200 2200 0
99 20250314 192200 546987153 2200 2200 2200 2200 0
100 20250314 192100 546987153 2200 2200 2200 2200 0
101 20250314 192000 546987153 2200 2200 2200 2200 0
102 20250314 191900 546987153 2200 2200 2200 2200 0
103 20250314 191800 546987153 2200 2200 2200 2200 0
104 20250314 191700 546987153 2200 2200 2200 2200 0
105 20250314 191600 546987153 2200 2200 2200 2200 0
106 20250314 191500 546987153 2200 2200 2200 2200 0
107 20250314 191400 546987153 2200 2200 2200 2200 0
108 20250314 191300 546987153 2200 2200 2200 2200 0
109 20250314 191200 546987153 2200 2200 2200 2200 0
110 20250314 191100 546987153 2200 2200 2200 2200 0
111 20250314 191000 546987153 2200 2200 2200 2200 0
112 20250314 190900 546987153 2200 2200 2200 2200 0
113 20250314 190800 546987153 2200 2200 2200 2200 0
114 20250314 190700 546987153 2200 2200 2200 2200 0
115 20250314 190600 546987153 2200 2200 2200 2200 0
116 20250314 190500 546987153 2200 2200 2200 2200 0
117 20250314 190400 546987153 2200 2200 2200 2200 0
118 20250314 190300 546987153 2200 2200 2200 2200 0
119 20250314 190200 546987153 2200 2200 2200 2200 0
120 20250314 190100 546987153 2200 2200 2200 2200 0
121 20250314 190000 546987153 2200 2200 2200 2200 0
122 20250314 185900 546987153 2200 2200 2200 2200 3184
123 20250314 185800 546987153 2200 2200 2200 2200 0
124 20250314 185700 546987153 2200 2200 2200 2200 0
125 20250314 185600 546987153 2200 2200 2200 2200 0
126 20250314 185500 546987153 2200 2200 2200 2200 0
127 20250314 185400 546987153 2200 2200 2200 2200 0
128 20250314 185300 546987153 2200 2200 2200 2200 0
129 20250314 185200 546987153 2200 2200 2200 2200 0
130 20250314 185100 546987153 2200 2200 2200 2200 0
131 20250314 185000 546987153 2200 2200 2200 2200 0
132 20250314 184900 546987153 2200 2200 2200 2200 0
133 20250314 184800 546987153 2200 2200 2200 2200 0
134 20250314 184700 546987153 2200 2200 2200 2200 0
135 20250314 184600 546987153 2200 2200 2200 2200 0
136 20250314 184500 546987153 2200 2200 2200 2200 0
137 20250314 184400 546987153 2200 2200 2200 2200 0
138 20250314 184300 546987153 2200 2200 2200 2200 0
139 20250314 184200 546987153 2200 2200 2200 2200 0
140 20250314 184100 546987153 2200 2200 2200 2200 0
141 20250314 184000 546987153 2200 2200 2200 2200 0
142 20250314 183900 546987153 2200 2200 2200 2200 0
143 20250314 183800 546987153 2200 2200 2200 2200 0
144 20250314 183700 546987153 2200 2200 2200 2200 0
145 20250314 183600 546987153 2200 2200 2200 2200 0
146 20250314 183500 546987153 2200 2200 2200 2200 0
147 20250314 183400 546987153 2200 2200 2200 2200 0
148 20250314 183300 546987153 2200 2200 2200 2200 0
149 20250314 183200 546987153 2200 2200 2200 2200 0
150 20250314 183100 546987153 2200 2200 2200 2200 0
151 20250314 183000 546987153 2200 2200 2200 2200 0
152 20250314 182900 546987153 2200 2200 2200 2200 3184
153 20250314 182800 546987153 2200 2200 2200 2200 0
154 20250314 182700 546987153 2200 2200 2200 2200 0
155 20250314 182600 546987153 2200 2200 2200 2200 0
156 20250314 182500 546987153 2200 2200 2200 2200 0
157 20250314 182400 546987153 2200 2200 2200 2200 0
158 20250314 182300 546987153 2200 2200 2200 2200 0
159 20250314 182200 546987153 2200 2200 2200 2200 0
160 20250314 182100 546987153 2200 2200 2200 2200 0
161 20250314 182000 546987153 2200 2200 2200 2200 0
162 20250314 181900 546987153 2200 2200 2200 2200 0
163 20250314 181800 546987153 2200 2200 2200 2200 0
164 20250314 181700 546987153 2200 2200 2200 2200 0
165 20250314 181600 546987153 2200 2200 2200 2200 0
166 20250314 181500 546987153 2200 2200 2200 2200 0
167 20250314 181400 546987153 2200 2200 2200 2200 0
168 20250314 181300 546987153 2200 2200 2200 2200 0
169 20250314 181200 546987153 2200 2200 2200 2200 0
170 20250314 181100 546987153 2200 2200 2200 2200 0
171 20250314 181000 546987153 2200 2200 2200 2200 0
172 20250314 180900 546987153 2200 2200 2200 2200 0
173 20250314 180800 546987153 2200 2200 2200 2200 0
174 20250314 180700 546987153 2200 2200 2200 2200 0
175 20250314 180600 546987153 2200 2200 2200 2200 0
176 20250314 180500 546987153 2200 2200 2200 2200 0
177 20250314 180400 546987153 2200 2200 2200 2200 0
178 20250314 180300 546987153 2200 2200 2200 2200 0
179 20250314 180200 546987153 2200 2200 2200 2200 0
180 20250314 180100 546987153 2200 2200 2200 2200 0
181 20250314 180000 546987153 2200 2200 2200 2200 0
182 20250314 175900 546987153 2200 2200 2200 2200 3184
183 20250314 175800 546987153 2200 2200 2200 2200 0
184 20250314 175700 546987153 2200 2200 2200 2200 0
185 20250314 175600 546987153 2200 2200 2200 2200 0
186 20250314 175500 546987153 2200 2200 2200 2200 0
187 20250314 175400 546987153 2200 2200 2200 2200 0
188 20250314 175300 546987153 2200 2200 2200 2200 0
189 20250314 175200 546987153 2200 2200 2200 2200 0
190 20250314 175100 546987153 2200 2200 2200 2200 0
191 20250314 175000 546987153 2200 2200 2200 2200 0
192 20250314 174900 546987153 2200 2200 2200 2200 0
193 20250314 174800 546987153 2200 2200 2200 2200 0
194 20250314 174700 546987153 2200 2200 2200 2200 0
195 20250314 174600 546987153 2200 2200 2200 2200 0
196 20250314 174500 546987153 2200 2200 2200 2200 0
197 20250314 174400 546987153 2200 2200 2200 2200 0
198 20250314 174300 546987153 2200 2200 2200 2200 0
199 20250314 174200 546987153 2200 2200 2200 2200 0
200 20250314 174100 546987153 2200 2200 2200 2200 0
201 20250314 174000 546987153 2200 2200 2200 2200 0
202 20250314 173900 546987153 2200 2200 2200 2200 0
203 20250314 173800 546987153 2200 2200 2200 2200 0
204 20250314 173700 546987153 2200 2200 2200 2200 0
205 20250314 173600 546987153 2200 2200 2200 2200 0
206 20250314 173500 546987153 2200 2200 2200 2200 0
207 20250314 173400 546987153 2200 2200 2200 2200 0
208 20250314 173300 546987153 2200 2200 2200 2200 0
209 20250314 173200 546987153 2200 2200 2200 2200 0
210 20250314 173100 546987153 2200 2200 2200 2200 0
211 20250314 173000 546987153 2200 2200 2200 2200 0
212 20250314 172900 546987153 2200 2200 2200 2200 3184
213 20250314 172800 546987153 2200 2200 2200 2200 0
214 20250314 172700 546987153 2200 2200 2200 2200 0
215 20250314 172600 546987153 2200 2200 2200 2200 0
216 20250314 172500 546987153 2200 2200 2200 2200 0
217 20250314 172400 546987153 2200 2200 2200 2200 0
218 20250314 172300 546987153 2200 2200 2200 2200 0
219 20250314 172200 546987153 2200 2200 2200 2200 0
220 20250314 172100 546987153 2200 2200 2200 2200 0
221 20250314 172000 546987153 2200 2200 2200 2200 0
222 20250314 171900 546987153 2200 2200 2200 2200 0
223 20250314 171800 546987153 2200 2200 2200 2200 0
224 20250314 171700 546987153 2200 2200 2200 2200 0
225 20250314 171600 546987153 2200 2200 2200 2200 0
226 20250314 171500 546987153 2200 2200 2200 2200 0
227 20250314 171400 546987153 2200 2200 2200 2200 0
228 20250314 171300 546987153 2200 2200 2200 2200 0
229 20250314 171200 546987153 2200 2200 2200 2200 0
230 20250314 171100 546987153 2200 2200 2200 2200 0
231 20250314 171000 546987153 2200 2200 2200 2200 0
232 20250314 170900 546987153 2200 2200 2200 2200 0
233 20250314 170800 546987153 2200 2200 2200 2200 0
234 20250314 170700 546987153 2200 2200 2200 2200 0
235 20250314 170600 546987153 2200 2200 2200 2200 0
236 20250314 170500 546987153 2200 2200 2200 2200 0
237 20250314 170400 546987153 2200 2200 2200 2200 0
238 20250314 170300 546987153 2200 2200 2200 2200 0
239 20250314 170200 546987153 2200 2200 2200 2200 0
240 20250314 170100 546987153 2200 2200 2200 2200 0
241 20250314 170000 546987153 2200 2200 2200 2200 0
242 20250314 165900 546987153 2200 2200 2200 2200 3184
243 20250314 165800 546987153 2200 2200 2200 2200 0
244 20250314 165700 546987153 2200 2200 2200 2200 0
245 20250314 165600 546987153 2200 2200 2200 2200 0
246 20250314 165500 546987153 2200 2200 2200 2200 0
247 20250314 165400 546987153 2200 2200 2200 2200 0
248 20250314 165300 546987153 2200 2200 2200 2200 0
249 20250314 165200 546987153 2200 2200 2200 2200 0
250 20250314 165100 546987153 2200 2200 2200 2200 0
251 20250314 165000 546987153 2200 2200 2200 2200 0
252 20250314 164900 546987153 2200 2200 2200 2200 0
253 20250314 164800 546987153 2200 2200 2200 2200 0
254 20250314 164700 546987153 2200 2200 2200 2200 0
255 20250314 164600 546987153 2200 2200 2200 2200 0
256 20250314 164500 546987153 2200 2200 2200 2200 0
257 20250314 164400 546987153 2200 2200 2200 2200 0
258 20250314 164300 546987153 2200 2200 2200 2200 0
259 20250314 164200 546987153 2200 2200 2200 2200 0
260 20250314 164100 546987153 2200 2200 2200 2200 0
261 20250314 164000 546987153 2200 2200 2200 2200 0
262 20250314 163900 546987153 2200 2200 2200 2200 0
263 20250314 163800 546987153 2200 2200 2200 2200 0
264 20250314 163700 546987153 2200 2200 2200 2200 0
265 20250314 163600 546987153 2200 2200 2200 2200 0
266 20250314 163500 546987153 2200 2200 2200 2200 0
267 20250314 163400 546987153 2200 2200 2200 2200 0
268 20250314 163300 546987153 2200 2200 2200 2200 0
269 20250314 163200 546987153 2200 2200 2200 2200 0
270 20250314 163100 546987153 2200 2200 2200 2200 0
271 20250314 163000 546987153 2200 2200 2200 2200 0
272 20250314 162900 546987153 2200 2200 2200 2200 3184
273 20250314 162800 546987153 2200 2200 2200 2200 0
274 20250314 162700 546987153 2200 2200 2200 2200 0
275 20250314 162600 546987153 2200 2200 2200 2200 0
276 20250314 162500 546987153 2200 2200 2200 2200 0
277 20250314 162400 546987153 2200 2200 2200 2200 0
278 20250314 162300 546987153 2200 2200 2200 2200 0
279 20250314 162200 546987153 2200 2200 2200 2200 0
280 20250314 162100 546987153 2200 2200 2200 2200 0
281 20250314 162000 546987153 2200 2200 2200 2200 0
282 20250314 161900 546987153 2200 2200 2200 2200 0
283 20250314 161800 546987153 2200 2200 2200 2200 0
284 20250314 161700 546987153 2200 2200 2200 2200 0
285 20250314 161600 546987153 2200 2200 2200 2200 0
286 20250314 161500 546987153 2200 2200 2200 2200 0
287 20250314 161400 546987153 2200 2200 2200 2200 0
288 20250314 161300 546987153 2200 2200 2200 2200 0
289 20250314 161200 546987153 2200 2200 2200 2200 0
290 20250314 161100 546987153 2200 2200 2200 2200 0
291 20250314 161000 546987153 2200 2200 2200 2200 0
292 20250314 160900 546987153 2200 2200 2200 2200 0
293 20250314 160800 546987153 2200 2200 2200 2200 0
294 20250314 160700 546987153 2200 2200 2200 2200 0
295 20250314 160600 546987153 2200 2200 2200 2200 0
296 20250314 160500 546987153 2200 2200 2200 2200 0
297 20250314 160400 546987153 2200 2200 2200 2200 0
298 20250314 160300 546987153 2200 2200 2200 2200 0
299 20250314 160200 546987153 2200 2200 2200 2200 0
300 20250314 160100 546987153 2200 2200 2200 2200 0
301 20250314 160000 546987153 2200 2200 2200 2200 0
302 20250314 155900 546987153 2200 2200 2200 2200 3184
303 20250314 155800 546987153 2200 2200 2200 2200 0
304 20250314 155700 546987153 2200 2200 2200 2200 0
305 20250314 155600 546987153 2200 2200 2200 2200 0
306 20250314 155500 546987153 2200 2200 2200 2200 0
307 20250314 155400 546987153 2200 2200 2200 2200 0
308 20250314 155300 546987153 2200 2200 2200 2200 0
309 20250314 155200 546987153 2200 2200 2200 2200 0
310 20250314 155100 546987153 2200 2200 2200 2200 0
311 20250314 155000 546987153 2200 2200 2200 2200 0
312 20250314 154900 546987153 2200 2200 2200 2200 0
313 20250314 154800 546987153 2200 2200 2200 2200 0
314 20250314 154700 546987153 2200 2200 2200 2200 0
315 20250314 154600 546987153 2200 2200 2200 2200 0
316 20250314 154500 546987153 2200 2200 2200 2200 0
317 20250314 154400 546987153 2200 2200 2200 2200 0
318 20250314 154300 546987153 2200 2200 2200 2200 0
319 20250314 154200 546987153 2200 2200 2200 2200 0
320 20250314 154100 546987153 2200 2200 2200 2200 0
321 20250314 154000 546987153 2200 2200 2200 2200 0
322 20250314 153900 546987153 2200 2200 2200 2200 0
323 20250314 153800 546987153 2200 2200 2200 2200 0
324 20250314 153700 546987153 2200 2200 2200 2200 0
325 20250314 153600 546987153 2200 2200 2200 2200 0
326 20250314 153500 546987153 2200 2200 2200 2200 0
327 20250314 153400 546987153 2200 2200 2200 2200 0
328 20250314 153300 546987153 2200 2200 2200 2200 0
329 20250314 153200 546987153 2200 2200 2200 2200 0
330 20250314 153100 546987153 2200 2200 2200 2200 0
331 20250314 153000 546987153 2200 2200 2200 2200 3184
332 20250314 152900 539982353 2225 2225 2225 2225 0
333 20250314 152800 539982353 2225 2225 2225 2225 0
334 20250314 152700 539982353 2225 2225 2225 2225 0
335 20250314 152600 539982353 2225 2225 2225 2225 0
336 20250314 152500 539982353 2225 2225 2225 2225 0
337 20250314 152400 539982353 2225 2225 2225 2225 0
338 20250314 152300 539982353 2225 2225 2225 2225 0
339 20250314 152200 539982353 2225 2225 2225 2225 0
340 20250314 152100 539982353 2225 2225 2225 2225 0
341 20250314 152000 539982353 2225 2225 2225 2225 0
342 20250314 151900 539982353 2225 2220 2240 2220 149
343 20250314 151800 539650898 2220 2220 2240 2220 330
344 20250314 151700 538914553 2215 2225 2235 2215 1249
345 20250314 151600 536134588 2225 2235 2235 2225 404
346 20250314 151500 535234273 2235 2240 2240 2232 259
347 20250314 151400 534654755 2240 2235 2240 2230 1785
348 20250314 151300 530660215 2235 2240 2245 2235 335
349 20250314 151200 529909820 2245 2230 2245 2230 872
350 20250314 151100 527955610 2225 2230 2230 2225 302
351 20250314 151000 527282155 2245 2235 2245 2230 601
352 20250314 150900 525940890 2260 2245 2260 2240 277
353 20250314 150800 525318660 2240 2260 2270 2240 498
354 20250314 150700 524200015 2260 2275 2280 2260 61
355 20250314 150600 524061415 2255 2235 2265 2235 2843
356 20250314 150500 517660720 2225 2220 2225 2220 5154
357 20250314 150400 506194785 2225 2230 2250 2210 2731
358 20250314 150300 500117660 2230 2240 2250 2225 1768
359 20250314 150200 496177470 2240 2230 2250 2230 797
360 20250314 150100 494392950 2235 2235 2240 2210 207
361 20250314 150000 493930470 2235 2220 2235 2215 1112
362 20250314 145900 491455220 2220 2205 2220 2205 405
363 20250314 145800 490560335 2200 2190 2200 2185 1063
364 20250314 145700 488225840 2205 2185 2205 2185 131
365 20250314 145600 487937175 2160 2210 2215 2160 1836
366 20250314 145500 483925700 2200 2195 2215 2195 176
367 20250314 145400 483536930 2195 2285 2290 2195 2472
368 20250314 145300 477952300 2265 2210 2330 2190 2407
369 20250314 145200 472507455 2210 2165 2210 2155 585
370 20250314 145100 471230580 2180 2175 2180 2160 606
371 20250314 145000 469912600 2165 2165 2180 2160 243
372 20250314 144900 469386085 2180 2180 2190 2160 244
373 20250314 144800 468855575 2180 2140 2180 2140 1481
374 20250314 144700 465642750 2135 2150 2170 2135 348
375 20250314 144600 464893170 2160 2155 2180 2155 432
376 20250314 144500 463955875 2180 2135 2180 2135 347
377 20250314 144400 463212595 2135 2145 2145 2120 7674
378 20250314 144300 446910590 2135 2145 2155 2125 1782
379 20250314 144200 443109815 2145 2140 2155 2130 5192
380 20250314 144100 431980555 2145 2170 2200 2130 9719
381 20250314 144000 411016490 2165 2185 2220 2165 3449
382 20250314 143900 403495946 2225 2175 2225 2175 3249
383 20250314 143800 396396376 2250 2250 2250 2250 0
384 20250314 143700 396396376 2250 2280 2280 2250 1964
385 20250314 143600 391968016 2280 2300 2330 2280 3580
386 20250314 143500 383738166 2300 2330 2350 2300 1807
387 20250314 143400 379525156 2330 2360 2375 2300 3826
388 20250314 143300 370623471 2380 2395 2405 2330 15875
389 20250314 143200 333202736 2405 2495 2550 2355 45480
390 20250314 143100 221659946 2500 2500 2500 2500 0
391 20250314 143000 221659946 2500 2500 2500 2500 0
392 20250314 142900 221659946 2500 2300 2500 2290 16818
393 20250314 142800 181474381 2275 2275 2275 2275 0
394 20250314 142700 181474381 2275 2220 2275 2220 828
395 20250314 142600 179616146 2220 2190 2220 2190 1221
396 20250314 142500 176939806 2200 2140 2200 2140 960
397 20250314 142400 174860231 2140 2140 2140 2140 11
398 20250314 142300 174836691 2140 2140 2140 2140 0
399 20250314 142200 174836691 2140 2140 2140 2140 0
400 20250314 142100 174836691 2140 2140 2140 2140 52
401 20250314 142000 174725411 2140 2140 2140 2140 0
402 20250314 141900 174725411 2140 2140 2140 2140 2
403 20250314 141800 174721131 2145 2145 2145 2145 13
404 20250314 141700 174693246 2150 2150 2150 2150 0
405 20250314 141600 174693246 2150 2150 2150 2150 60
406 20250314 141500 174564246 2150 2140 2150 2140 56
407 20250314 141400 174444391 2140 2125 2140 2125 130
408 20250314 141300 174167586 2120 2120 2120 2120 0
409 20250314 141200 174167586 2120 2120 2120 2120 0
410 20250314 141100 174167586 2120 2120 2120 2120 0
411 20250314 141000 174167586 2120 2120 2120 2120 5
412 20250314 140900 174156986 2130 2130 2130 2130 0
413 20250314 140800 174156986 2130 2130 2130 2130 0
414 20250314 140700 174156986 2130 2125 2130 2125 5
415 20250314 140600 174146346 2100 2075 2130 2075 565
416 20250314 140500 172969031 2065 2065 2065 2065 0
417 20250314 140400 172969031 2065 2065 2065 2065 0
418 20250314 140300 172969031 2065 2137 2137 2065 1797
419 20250314 140200 169220359 2135 2135 2135 2135 0
420 20250314 140100 169220359 2135 2135 2135 2135 0
421 20250314 140000 169220359 2135 2135 2135 2135 0
422 20250314 135900 169220359 2135 2135 2135 2135 0
423 20250314 135800 169220359 2135 2135 2135 2135 7
424 20250314 135700 169205414 2135 2160 2160 2135 585
425 20250314 135600 167948789 2160 2160 2160 2140 18
426 20250314 135500 167910124 2160 2155 2160 2155 2
427 20250314 135400 167905809 2125 2210 2210 2090 852
428 20250314 135300 166115803 2215 2215 2215 2215 0
429 20250314 135200 166115803 2215 2215 2215 2215 0
430 20250314 135100 166115803 2215 2215 2215 2215 0
431 20250314 135000 166115803 2215 2215 2215 2215 0
432 20250314 134900 166115803 2215 2207 2215 2207 50
433 20250314 134800 166005149 2215 2215 2215 2215 10
434 20250314 134700 165982999 2215 2215 2215 2210 1149
435 20250314 134600 163437969 2215 2145 2215 2145 401
436 20250314 134500 162558362 2135 2135 2135 2135 0
437 20250314 134400 162558362 2135 2135 2135 2135 108
438 20250314 134300 162327782 2135 2140 2145 2135 595
439 20250314 134200 161057100 2145 2165 2165 2145 227
440 20250314 134100 160567730 2160 2170 2175 2160 1068
441 20250314 134000 158252920 2175 2180 2185 2175 1697
442 20250314 133900 154556065 2185 2195 2195 2185 500
443 20250314 133800 153463550 2200 2207 2207 2200 151
444 20250314 133700 153131329 2215 2215 2215 2215 0
445 20250314 133600 153131329 2215 2215 2215 2215 315
446 20250314 133500 152433604 2215 2215 2215 2215 1
447 20250314 133400 152431389 2220 2220 2220 2205 353
448 20250314 133300 151647764 2225 2220 2225 2220 2
449 20250314 133200 151643319 2215 2180 2215 2170 770
450 20250314 133100 149966187 2185 2200 2210 2185 219
451 20250314 133000 149483432 2210 2240 2240 2190 758
452 20250314 132900 147818282 2245 2270 2270 2245 102
453 20250314 132800 147586777 2280 2215 2280 2215 200
454 20250314 132700 147133352 2160 2295 2305 2160 1077
455 20250314 132600 144720442 2310 2295 2310 2210 1142
456 20250314 132500 142089697 2300 2235 2300 2225 1528
457 20250314 132400 138626357 2245 2195 2245 2195 613
458 20250314 132300 137265227 2170 2220 2220 2165 1209
459 20250314 132200 134622402 2205 2240 2240 2205 1020
460 20250314 132100 132370722 2270 2335 2340 2205 4737
461 20250314 132000 121560060 2325 2365 2365 2325 1875
462 20250314 131900 117160255 2360 2355 2405 2315 1731
463 20250314 131800 113068225 2355 2380 2395 2295 2979
464 20250314 131700 106125095 2370 2300 2500 2300 21642
465 20250314 131600 54424885 2295 2290 2295 2290 2029
466 20250314 131500 49775835 2290 2290 2290 2290 0
467 20250314 131400 49775835 2290 2235 2290 2165 2269
468 20250314 131300 44792170 2235 2260 2260 2235 91
469 20250314 131200 44588260 2280 2270 2280 2270 49
470 20250314 131100 44476765 2270 2290 2300 2225 435
471 20250314 131000 43495140 2255 2310 2335 2230 5150
472 20250314 130900 31813655 2265 2265 2265 2265 0
473 20250314 130800 31813655 2265 2260 2265 2230 943
474 20250314 130700 29680100 2260 2255 2265 2210 1391
475 20250314 130600 26540595 2265 2155 2265 2155 839
476 20250314 130500 24686600 2155 2145 2155 2145 1262
477 20250314 130400 21972840 2130 2130 2130 2130 13
478 20250314 130300 21945150 2135 2135 2135 2135 8
479 20250314 130200 21928070 2100 2100 2100 2100 0
480 20250314 130100 21928070 2100 2100 2100 2100 0
481 20250314 130000 21928070 2100 2105 2105 2100 55
482 20250314 125900 21812500 2145 2145 2145 2145 0
483 20250314 125800 21812500 2145 2145 2145 2145 5
484 20250314 125700 21801775 2145 2145 2145 2145 10
485 20250314 125600 21780325 2145 2145 2145 2145 20
486 20250314 125500 21737425 2150 2150 2150 2150 0
487 20250314 125400 21737425 2150 2150 2150 2150 0
488 20250314 125300 21737425 2150 2150 2150 2150 0
489 20250314 125200 21737425 2150 2150 2150 2150 0
490 20250314 125100 21737425 2150 2150 2150 2150 0
491 20250314 125000 21737425 2150 2150 2150 2150 0
492 20250314 124900 21737425 2150 2145 2150 2145 600
493 20250314 124800 20448945 2115 2115 2115 2115 0
494 20250314 124700 20448945 2115 2115 2115 2115 1
495 20250314 124600 20446830 2145 2145 2145 2145 0
496 20250314 124500 20446830 2145 2145 2145 2145 0
497 20250314 124400 20446830 2145 2145 2145 2145 0
498 20250314 124300 20446830 2145 2145 2145 2145 0
499 20250314 124200 20446830 2145 2140 2145 2140 300
500 20250314 124100 19803445 2145 2135 2145 2135 300
501 20250314 124000 19160360 2140 2120 2140 2120 1200
502 20250314 123900 16600365 2120 2105 2120 2105 200
503 20250314 123800 16177840 2105 2105 2105 2105 0
504 20250314 123700 16177840 2105 2105 2105 2105 0
505 20250314 123600 16177840 2105 2105 2105 2105 0
506 20250314 123500 16177840 2105 2095 2105 2095 620
507 20250314 123400 14875350 2100 2100 2100 2100 0
508 20250314 123300 14875350 2100 2100 2100 2100 0
509 20250314 123200 14875350 2100 2100 2100 2100 0
510 20250314 123100 14875350 2100 2100 2100 2100 0
511 20250314 123000 14875350 2100 2100 2100 2100 0
512 20250314 122900 14875350 2100 2100 2100 2100 0
513 20250314 122800 14875350 2100 2100 2100 2100 0
514 20250314 122700 14875350 2100 2100 2100 2100 0
515 20250314 122600 14875350 2100 2100 2100 2100 0
516 20250314 122500 14875350 2100 2100 2100 2100 0
517 20250314 122400 14875350 2100 2100 2100 2100 0
518 20250314 122300 14875350 2100 2100 2100 2100 0
519 20250314 122200 14875350 2100 2100 2100 2100 3
520 20250314 122100 14869050 2100 2100 2100 2100 2
521 20250314 122000 14864850 2100 2100 2100 2100 18
522 20250314 121900 14827050 2090 2090 2090 2090 0
523 20250314 121800 14827050 2090 2090 2090 2090 0
524 20250314 121700 14827050 2090 2090 2090 2090 0
525 20250314 121600 14827050 2090 2090 2090 2090 0
526 20250314 121500 14827050 2090 2090 2090 2090 0
527 20250314 121400 14827050 2090 2090 2090 2090 0
528 20250314 121300 14827050 2090 2090 2090 2090 0
529 20250314 121200 14827050 2090 2090 2090 2090 0
530 20250314 121100 14827050 2090 2090 2090 2090 0
531 20250314 121000 14827050 2090 2090 2090 2090 0
532 20250314 120900 14827050 2090 2090 2090 2090 0
533 20250314 120800 14827050 2090 2090 2090 2090 0
534 20250314 120700 14827050 2090 2090 2090 2090 0
535 20250314 120600 14827050 2090 2085 2090 2085 229
536 20250314 120500 14348785 2090 2090 2090 2090 0
537 20250314 120400 14348785 2090 2090 2090 2090 2
538 20250314 120300 14344605 2070 2070 2070 2070 500
539 20250314 120200 13309605 2090 2065 2090 2065 800
540 20250314 120100 11646605 2065 2065 2065 2065 0
541 20250314 120000 11646605 2065 2065 2065 2065 0
542 20250314 115900 11646605 2065 2065 2065 2065 0
543 20250314 115800 11646605 2065 2065 2065 2065 0
544 20250314 115700 11646605 2065 2065 2065 2065 25
545 20250314 115600 11594980 2065 2065 2065 2065 3
546 20250314 115500 11588785 2065 2065 2065 2065 20
547 20250314 115400 11547485 2065 2065 2065 2065 2
548 20250314 115300 11543355 2065 2065 2065 2065 0
549 20250314 115200 11543355 2065 2065 2065 2065 0
550 20250314 115100 11543355 2065 2065 2065 2065 17
551 20250314 115000 11508250 2065 2065 2065 2065 0
552 20250314 114900 11508250 2065 2065 2065 2065 0
553 20250314 114800 11508250 2065 2065 2065 2065 0
554 20250314 114700 11508250 2065 2065 2065 2065 0
555 20250314 114600 11508250 2065 2065 2065 2065 0
556 20250314 114500 11508250 2065 2065 2065 2065 0
557 20250314 114400 11508250 2065 2065 2065 2065 0
558 20250314 114300 11508250 2065 2065 2065 2065 0
559 20250314 114200 11508250 2065 2065 2065 2065 0
560 20250314 114100 11508250 2065 2065 2065 2065 0
561 20250314 114000 11508250 2065 2065 2065 2065 0
562 20250314 113900 11508250 2065 2065 2065 2065 0
563 20250314 113800 11508250 2065 2065 2065 2065 1
564 20250314 113700 11506185 2050 2050 2050 2050 0
565 20250314 113600 11506185 2050 2050 2050 2050 0
566 20250314 113500 11506185 2050 2050 2050 2050 0
567 20250314 113400 11506185 2050 2050 2050 2050 0
568 20250314 113300 11506185 2050 2050 2050 2050 0
569 20250314 113200 11506185 2050 2050 2050 2050 0
570 20250314 113100 11506185 2050 2050 2050 2050 0
571 20250314 113000 11506185 2050 2050 2050 2050 10
572 20250314 112900 11485685 2050 2050 2050 2050 0
573 20250314 112800 11485685 2050 2050 2050 2050 0
574 20250314 112700 11485685 2050 2050 2050 2050 0
575 20250314 112600 11485685 2050 2050 2050 2050 0
576 20250314 112500 11485685 2050 2050 2050 2050 0
577 20250314 112400 11485685 2050 2050 2050 2050 0
578 20250314 112300 11485685 2050 2050 2050 2050 0
579 20250314 112200 11485685 2050 2050 2050 2050 0
580 20250314 112100 11485685 2050 2050 2050 2050 0
581 20250314 112000 11485685 2050 2050 2050 2050 0
582 20250314 111900 11485685 2050 2050 2050 2050 0
583 20250314 111800 11485685 2050 2050 2050 2050 0
584 20250314 111700 11485685 2050 2050 2050 2050 0
585 20250314 111600 11485685 2050 2050 2050 2050 0
586 20250314 111500 11485685 2050 2050 2050 2050 0
587 20250314 111400 11485685 2050 2050 2050 2050 0
588 20250314 111300 11485685 2050 2050 2050 2050 0
589 20250314 111200 11485685 2050 2050 2050 2050 0
590 20250314 111100 11485685 2050 2060 2060 2050 100
591 20250314 111000 11280540 2060 2060 2060 2060 0
592 20250314 110900 11280540 2060 2060 2060 2060 0
593 20250314 110800 11280540 2060 2060 2060 2060 0
594 20250314 110700 11280540 2060 2060 2060 2060 1
595 20250314 110600 11278480 2075 2075 2075 2075 1
596 20250314 110500 11276405 2075 2075 2075 2075 0
597 20250314 110400 11276405 2075 2075 2075 2075 0
598 20250314 110300 11276405 2075 2075 2075 2075 0
599 20250314 110200 11276405 2075 2075 2075 2075 0
600 20250314 110100 11276405 2075 2075 2075 2075 0
601 20250314 110000 11276405 2075 2075 2075 2075 0
602 20250314 105900 11276405 2075 2075 2075 2075 0
603 20250314 105800 11276405 2075 2075 2075 2075 0
604 20250314 105700 11276405 2075 2075 2075 2075 0
605 20250314 105600 11276405 2075 2075 2075 2075 1
606 20250314 105500 11274330 2075 2075 2075 2075 0
607 20250314 105400 11274330 2075 2075 2075 2075 0
608 20250314 105300 11274330 2075 2075 2075 2075 2
609 20250314 105200 11270180 2075 2075 2075 2075 0
610 20250314 105100 11270180 2075 2075 2075 2075 0
611 20250314 105000 11270180 2075 2075 2075 2075 0
612 20250314 104900 11270180 2075 2075 2075 2075 0
613 20250314 104800 11270180 2075 2075 2075 2075 0
614 20250314 104700 11270180 2075 2075 2075 2075 0
615 20250314 104600 11270180 2075 2075 2075 2075 0
616 20250314 104500 11270180 2075 2075 2075 2075 0
617 20250314 104400 11270180 2075 2075 2075 2075 7
618 20250314 104300 11255655 2075 2075 2075 2075 0
619 20250314 104200 11255655 2075 2075 2075 2075 0
620 20250314 104100 11255655 2075 2075 2075 2075 9
621 20250314 104000 11236980 2080 2080 2080 2080 0
622 20250314 103900 11236980 2080 2080 2080 2080 0
623 20250314 103800 11236980 2080 2080 2080 2080 0
624 20250314 103700 11236980 2080 2080 2080 2080 0
625 20250314 103600 11236980 2080 2080 2080 2080 0
626 20250314 103500 11236980 2080 2080 2080 2080 0
627 20250314 103400 11236980 2080 2080 2080 2080 0
628 20250314 103300 11236980 2080 2080 2080 2080 0
629 20250314 103200 11236980 2080 2080 2080 2080 0
630 20250314 103100 11236980 2080 2080 2080 2080 0
631 20250314 103000 11236980 2080 2080 2080 2080 0
632 20250314 102900 11236980 2080 2080 2080 2080 0
633 20250314 102800 11236980 2080 2080 2080 2080 0
634 20250314 102700 11236980 2080 2080 2080 2080 0
635 20250314 102600 11236980 2080 2080 2080 2080 0
636 20250314 102500 11236980 2080 2080 2080 2080 0
637 20250314 102400 11236980 2080 2050 2080 2050 1224
638 20250314 102300 8694070 2050 2050 2050 2050 0
639 20250314 102200 8694070 2050 2050 2050 2050 0
640 20250314 102100 8694070 2050 2050 2050 2050 0
641 20250314 102000 8694070 2050 2050 2050 2050 1
642 20250314 101900 8692020 2045 2045 2045 2045 0
643 20250314 101800 8692020 2045 2045 2045 2045 0
644 20250314 101700 8692020 2045 2045 2045 2045 0
645 20250314 101600 8692020 2045 2045 2045 2045 0
646 20250314 101500 8692020 2045 2045 2045 2045 0
647 20250314 101400 8692020 2045 2035 2045 2035 500
648 20250314 101300 7669630 2045 2045 2045 2045 0
649 20250314 101200 7669630 2045 2045 2045 2045 0
650 20250314 101100 7669630 2045 2045 2045 2045 0
651 20250314 101000 7669630 2045 2045 2045 2045 0
652 20250314 100900 7669630 2045 2045 2045 2045 0
653 20250314 100800 7669630 2045 2045 2045 2045 0
654 20250314 100700 7669630 2045 2045 2045 2045 0
655 20250314 100600 7669630 2045 2045 2045 2045 0
656 20250314 100500 7669630 2045 2045 2045 2045 0
657 20250314 100400 7669630 2045 2045 2045 2045 0
658 20250314 100300 7669630 2045 2045 2045 2045 0
659 20250314 100200 7669630 2045 2045 2045 2045 0
660 20250314 100100 7669630 2045 2045 2045 2045 0
661 20250314 100000 7669630 2045 2045 2045 2045 0
662 20250314 095900 7669630 2045 2045 2045 2045 3
663 20250314 095800 7663495 2015 2015 2015 2015 0
664 20250314 095700 7663495 2015 2015 2015 2015 0
665 20250314 095600 7663495 2015 2015 2015 2015 0
666 20250314 095500 7663495 2015 2015 2015 2015 0
667 20250314 095400 7663495 2015 2015 2015 2015 0
668 20250314 095300 7663495 2015 2045 2045 2015 2291
669 20250314 095200 3020985 2045 2045 2045 2045 0
670 20250314 095100 3020985 2045 2045 2045 2045 0
671 20250314 095000 3020985 2045 2045 2045 2045 0
672 20250314 094900 3020985 2045 2045 2045 2045 99
673 20250314 094800 2818530 2045 2045 2045 2045 0
674 20250314 094700 2818530 2045 2045 2045 2045 0
675 20250314 094600 2818530 2045 2045 2045 2045 0
676 20250314 094500 2818530 2045 2045 2045 2045 6
677 20250314 094400 2806260 2045 2045 2045 2045 0
678 20250314 094300 2806260 2045 2045 2045 2045 1
679 20250314 094200 2804215 2050 2060 2060 2050 293
680 20250314 094100 2202935 2080 2080 2080 2080 0
681 20250314 094000 2202935 2080 2080 2080 2080 0
682 20250314 093900 2202935 2080 2080 2080 2080 0
683 20250314 093800 2202935 2080 2080 2080 2080 0
684 20250314 093700 2202935 2080 2080 2080 2080 0
685 20250314 093600 2202935 2080 2080 2080 2080 0
686 20250314 093500 2202935 2080 2080 2080 2080 5
687 20250314 093400 2192535 2090 2090 2090 2090 0
688 20250314 093300 2192535 2090 2090 2090 2090 0
689 20250314 093200 2192535 2090 2090 2090 2090 0
690 20250314 093100 2192535 2090 2090 2090 2090 50
691 20250314 093000 2088035 2095 2095 2095 2095 0
692 20250314 092900 2088035 2095 2095 2095 2095 10
693 20250314 092800 2067085 2095 2095 2095 2095 3
694 20250314 092700 2060800 2095 2095 2100 2090 194
695 20250314 092600 1654285 2140 2140 2140 2140 294
696 20250314 092500 1025125 2150 2065 2150 2065 159
697 20250314 092400 689070 2060 2060 2060 2060 0
698 20250314 092300 689070 2060 2060 2060 2060 15
699 20250314 092200 658170 2060 2060 2060 2060 0
700 20250314 092100 658170 2060 2060 2060 2060 0
701 20250314 092000 658170 2060 2060 2060 2060 0
702 20250314 091900 658170 2060 2060 2060 2060 0
703 20250314 091800 658170 2060 2060 2060 2060 222
704 20250314 091700 200850 2060 2060 2060 2060 0
705 20250314 091600 200850 2060 2060 2060 2060 0
706 20250314 091500 200850 2060 2060 2060 2060 0
707 20250314 091400 200850 2060 2060 2060 2060 0
708 20250314 091300 200850 2060 2060 2060 2060 0
709 20250314 091200 200850 2060 2060 2060 2060 0
710 20250314 091100 200850 2060 2055 2060 2055 49
711 20250314 091000 100010 2055 2040 2055 2040 47
712 20250314 090900 4100 2040 2040 2040 2040 1
713 20250314 090800 2060 2060 2060 2060 2060 0
714 20250314 090700 2060 2060 2060 2060 2060 0
715 20250314 090600 2060 2060 2060 2060 2060 0
716 20250314 090500 2060 2060 2060 2060 2060 0
717 20250314 090400 2060 2060 2060 2060 2060 0
718 20250314 090300 2060 2060 2060 2060 2060 0
719 20250314 090200 2060 2060 2060 2060 2060 0
720 20250314 090100 2060 2060 2060 2060 2060 0
721 20250314 090000 2060 2060 2060 2060 2060 1