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

725
259630/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,210300,2112298820,8210,8210,8210,8210,1840
20250314,210200,2112298820,8210,8210,8210,8210,0
20250314,210100,2112298820,8210,8210,8210,8210,0
20250314,210000,2112298820,8210,8210,8210,8210,0
20250314,205900,2112298820,8210,8210,8210,8210,0
20250314,205800,2112298820,8210,8210,8210,8210,0
20250314,205700,2112298820,8210,8210,8210,8210,0
20250314,205600,2112298820,8210,8210,8210,8210,0
20250314,205500,2112298820,8210,8210,8210,8210,0
20250314,205400,2112298820,8210,8210,8210,8210,0
20250314,205300,2112298820,8210,8210,8210,8210,0
20250314,205200,2112298820,8210,8210,8210,8210,0
20250314,205100,2112298820,8210,8210,8210,8210,0
20250314,205000,2112298820,8210,8210,8210,8210,0
20250314,204900,2112298820,8210,8210,8210,8210,0
20250314,204800,2112298820,8210,8210,8210,8210,0
20250314,204700,2112298820,8210,8210,8210,8210,0
20250314,204600,2112298820,8210,8210,8210,8210,0
20250314,204500,2112298820,8210,8210,8210,8210,0
20250314,204400,2112298820,8210,8210,8210,8210,0
20250314,204300,2112298820,8210,8210,8210,8210,0
20250314,204200,2112298820,8210,8210,8210,8210,0
20250314,204100,2112298820,8210,8210,8210,8210,0
20250314,204000,2112298820,8210,8210,8210,8210,0
20250314,203900,2112298820,8210,8210,8210,8210,0
20250314,203800,2112298820,8210,8210,8210,8210,0
20250314,203700,2112298820,8210,8210,8210,8210,0
20250314,203600,2112298820,8210,8210,8210,8210,0
20250314,203500,2112298820,8210,8210,8210,8210,0
20250314,203400,2112298820,8210,8210,8210,8210,0
20250314,203300,2112298820,8210,8210,8210,8210,1840
20250314,203200,2112298820,8210,8210,8210,8210,0
20250314,203100,2112298820,8210,8210,8210,8210,0
20250314,203000,2112298820,8210,8210,8210,8210,0
20250314,202900,2112298820,8210,8210,8210,8210,0
20250314,202800,2112298820,8210,8210,8210,8210,0
20250314,202700,2112298820,8210,8210,8210,8210,0
20250314,202600,2112298820,8210,8210,8210,8210,0
20250314,202500,2112298820,8210,8210,8210,8210,0
20250314,202400,2112298820,8210,8210,8210,8210,0
20250314,202300,2112298820,8210,8210,8210,8210,0
20250314,202200,2112298820,8210,8210,8210,8210,0
20250314,202100,2112298820,8210,8210,8210,8210,0
20250314,202000,2112298820,8210,8210,8210,8210,0
20250314,201900,2112298820,8210,8210,8210,8210,0
20250314,201800,2112298820,8210,8210,8210,8210,0
20250314,201700,2112298820,8210,8210,8210,8210,0
20250314,201600,2112298820,8210,8210,8210,8210,0
20250314,201500,2112298820,8210,8210,8210,8210,0
20250314,201400,2112298820,8210,8210,8210,8210,0
20250314,201300,2112298820,8210,8210,8210,8210,0
20250314,201200,2112298820,8210,8210,8210,8210,0
20250314,201100,2112298820,8210,8210,8210,8210,0
20250314,201000,2112298820,8210,8210,8210,8210,0
20250314,200900,2112298820,8210,8210,8210,8210,0
20250314,200800,2112298820,8210,8210,8210,8210,0
20250314,200700,2112298820,8210,8210,8210,8210,0
20250314,200600,2112298820,8210,8210,8210,8210,0
20250314,200500,2112298820,8210,8210,8210,8210,0
20250314,200400,2112298820,8210,8210,8210,8210,0
20250314,200300,2112298820,8210,8210,8210,8210,1840
20250314,200200,2112298820,8210,8210,8210,8210,0
20250314,200100,2112298820,8210,8210,8210,8210,0
20250314,200000,2112298820,8210,8210,8210,8210,0
20250314,195900,2112298820,8210,8210,8210,8210,0
20250314,195800,2112298820,8210,8210,8210,8210,0
20250314,195700,2112298820,8210,8210,8210,8210,0
20250314,195600,2112298820,8210,8210,8210,8210,0
20250314,195500,2112298820,8210,8210,8210,8210,0
20250314,195400,2112298820,8210,8210,8210,8210,0
20250314,195300,2112298820,8210,8210,8210,8210,0
20250314,195200,2112298820,8210,8210,8210,8210,0
20250314,195100,2112298820,8210,8210,8210,8210,0
20250314,195000,2112298820,8210,8210,8210,8210,0
20250314,194900,2112298820,8210,8210,8210,8210,0
20250314,194800,2112298820,8210,8210,8210,8210,0
20250314,194700,2112298820,8210,8210,8210,8210,0
20250314,194600,2112298820,8210,8210,8210,8210,0
20250314,194500,2112298820,8210,8210,8210,8210,0
20250314,194400,2112298820,8210,8210,8210,8210,0
20250314,194300,2112298820,8210,8210,8210,8210,0
20250314,194200,2112298820,8210,8210,8210,8210,0
20250314,194100,2112298820,8210,8210,8210,8210,0
20250314,194000,2112298820,8210,8210,8210,8210,0
20250314,193900,2112298820,8210,8210,8210,8210,0
20250314,193800,2112298820,8210,8210,8210,8210,0
20250314,193700,2112298820,8210,8210,8210,8210,0
20250314,193600,2112298820,8210,8210,8210,8210,0
20250314,193500,2112298820,8210,8210,8210,8210,0
20250314,193400,2112298820,8210,8210,8210,8210,0
20250314,193300,2112298820,8210,8210,8210,8210,1840
20250314,193200,2112298820,8210,8210,8210,8210,0
20250314,193100,2112298820,8210,8210,8210,8210,0
20250314,193000,2112298820,8210,8210,8210,8210,0
20250314,192900,2112298820,8210,8210,8210,8210,0
20250314,192800,2112298820,8210,8210,8210,8210,0
20250314,192700,2112298820,8210,8210,8210,8210,0
20250314,192600,2112298820,8210,8210,8210,8210,0
20250314,192500,2112298820,8210,8210,8210,8210,0
20250314,192400,2112298820,8210,8210,8210,8210,0
20250314,192300,2112298820,8210,8210,8210,8210,0
20250314,192200,2112298820,8210,8210,8210,8210,0
20250314,192100,2112298820,8210,8210,8210,8210,0
20250314,192000,2112298820,8210,8210,8210,8210,0
20250314,191900,2112298820,8210,8210,8210,8210,0
20250314,191800,2112298820,8210,8210,8210,8210,0
20250314,191700,2112298820,8210,8210,8210,8210,0
20250314,191600,2112298820,8210,8210,8210,8210,0
20250314,191500,2112298820,8210,8210,8210,8210,0
20250314,191400,2112298820,8210,8210,8210,8210,0
20250314,191300,2112298820,8210,8210,8210,8210,0
20250314,191200,2112298820,8210,8210,8210,8210,0
20250314,191100,2112298820,8210,8210,8210,8210,0
20250314,191000,2112298820,8210,8210,8210,8210,0
20250314,190900,2112298820,8210,8210,8210,8210,0
20250314,190800,2112298820,8210,8210,8210,8210,0
20250314,190700,2112298820,8210,8210,8210,8210,0
20250314,190600,2112298820,8210,8210,8210,8210,0
20250314,190500,2112298820,8210,8210,8210,8210,0
20250314,190400,2112298820,8210,8210,8210,8210,0
20250314,190300,2112298820,8210,8210,8210,8210,1840
20250314,190200,2112298820,8210,8210,8210,8210,0
20250314,190100,2112298820,8210,8210,8210,8210,0
20250314,190000,2112298820,8210,8210,8210,8210,0
20250314,185900,2112298820,8210,8210,8210,8210,0
20250314,185800,2112298820,8210,8210,8210,8210,0
20250314,185700,2112298820,8210,8210,8210,8210,0
20250314,185600,2112298820,8210,8210,8210,8210,0
20250314,185500,2112298820,8210,8210,8210,8210,0
20250314,185400,2112298820,8210,8210,8210,8210,0
20250314,185300,2112298820,8210,8210,8210,8210,0
20250314,185200,2112298820,8210,8210,8210,8210,0
20250314,185100,2112298820,8210,8210,8210,8210,0
20250314,185000,2112298820,8210,8210,8210,8210,0
20250314,184900,2112298820,8210,8210,8210,8210,0
20250314,184800,2112298820,8210,8210,8210,8210,0
20250314,184700,2112298820,8210,8210,8210,8210,0
20250314,184600,2112298820,8210,8210,8210,8210,0
20250314,184500,2112298820,8210,8210,8210,8210,0
20250314,184400,2112298820,8210,8210,8210,8210,0
20250314,184300,2112298820,8210,8210,8210,8210,0
20250314,184200,2112298820,8210,8210,8210,8210,0
20250314,184100,2112298820,8210,8210,8210,8210,0
20250314,184000,2112298820,8210,8210,8210,8210,0
20250314,183900,2112298820,8210,8210,8210,8210,0
20250314,183800,2112298820,8210,8210,8210,8210,0
20250314,183700,2112298820,8210,8210,8210,8210,0
20250314,183600,2112298820,8210,8210,8210,8210,0
20250314,183500,2112298820,8210,8210,8210,8210,0
20250314,183400,2112298820,8210,8210,8210,8210,0
20250314,183300,2112298820,8210,8210,8210,8210,1840
20250314,183200,2112298820,8210,8210,8210,8210,0
20250314,183100,2112298820,8210,8210,8210,8210,0
20250314,183000,2112298820,8210,8210,8210,8210,0
20250314,182900,2112298820,8210,8210,8210,8210,0
20250314,182800,2112298820,8210,8210,8210,8210,0
20250314,182700,2112298820,8210,8210,8210,8210,0
20250314,182600,2112298820,8210,8210,8210,8210,0
20250314,182500,2112298820,8210,8210,8210,8210,0
20250314,182400,2112298820,8210,8210,8210,8210,0
20250314,182300,2112298820,8210,8210,8210,8210,0
20250314,182200,2112298820,8210,8210,8210,8210,0
20250314,182100,2112298820,8210,8210,8210,8210,0
20250314,182000,2112298820,8210,8210,8210,8210,0
20250314,181900,2112298820,8210,8210,8210,8210,0
20250314,181800,2112298820,8210,8210,8210,8210,0
20250314,181700,2112298820,8210,8210,8210,8210,0
20250314,181600,2112298820,8210,8210,8210,8210,0
20250314,181500,2112298820,8210,8210,8210,8210,0
20250314,181400,2112298820,8210,8210,8210,8210,0
20250314,181300,2112298820,8210,8210,8210,8210,0
20250314,181200,2112298820,8210,8210,8210,8210,0
20250314,181100,2112298820,8210,8210,8210,8210,0
20250314,181000,2112298820,8210,8210,8210,8210,0
20250314,180900,2112298820,8210,8210,8210,8210,0
20250314,180800,2112298820,8210,8210,8210,8210,0
20250314,180700,2112298820,8210,8210,8210,8210,0
20250314,180600,2112298820,8210,8210,8210,8210,0
20250314,180500,2112298820,8210,8210,8210,8210,0
20250314,180400,2112298820,8210,8210,8210,8210,0
20250314,180300,2112298820,8210,8210,8210,8210,1840
20250314,180200,2112298820,8210,8210,8210,8210,0
20250314,180100,2112298820,8210,8210,8210,8210,0
20250314,180000,2112298820,8210,8210,8210,8210,0
20250314,175900,2112298820,8210,8210,8210,8210,0
20250314,175800,2112298820,8210,8210,8210,8210,0
20250314,175700,2112298820,8210,8210,8210,8210,0
20250314,175600,2112298820,8210,8210,8210,8210,0
20250314,175500,2112298820,8210,8210,8210,8210,0
20250314,175400,2112298820,8210,8210,8210,8210,0
20250314,175300,2112298820,8210,8210,8210,8210,0
20250314,175200,2112298820,8210,8210,8210,8210,0
20250314,175100,2112298820,8210,8210,8210,8210,0
20250314,175000,2112298820,8210,8210,8210,8210,0
20250314,174900,2112298820,8210,8210,8210,8210,0
20250314,174800,2112298820,8210,8210,8210,8210,0
20250314,174700,2112298820,8210,8210,8210,8210,0
20250314,174600,2112298820,8210,8210,8210,8210,0
20250314,174500,2112298820,8210,8210,8210,8210,0
20250314,174400,2112298820,8210,8210,8210,8210,0
20250314,174300,2112298820,8210,8210,8210,8210,0
20250314,174200,2112298820,8210,8210,8210,8210,0
20250314,174100,2112298820,8210,8210,8210,8210,0
20250314,174000,2112298820,8210,8210,8210,8210,0
20250314,173900,2112298820,8210,8210,8210,8210,0
20250314,173800,2112298820,8210,8210,8210,8210,0
20250314,173700,2112298820,8210,8210,8210,8210,0
20250314,173600,2112298820,8210,8210,8210,8210,0
20250314,173500,2112298820,8210,8210,8210,8210,0
20250314,173400,2112298820,8210,8210,8210,8210,0
20250314,173300,2112298820,8210,8210,8210,8210,1840
20250314,173200,2112298820,8210,8210,8210,8210,0
20250314,173100,2112298820,8210,8210,8210,8210,0
20250314,173000,2112298820,8210,8210,8210,8210,0
20250314,172900,2112298820,8210,8210,8210,8210,0
20250314,172800,2112298820,8210,8210,8210,8210,0
20250314,172700,2112298820,8210,8210,8210,8210,0
20250314,172600,2112298820,8210,8210,8210,8210,0
20250314,172500,2112298820,8210,8210,8210,8210,0
20250314,172400,2112298820,8210,8210,8210,8210,0
20250314,172300,2112298820,8210,8210,8210,8210,0
20250314,172200,2112298820,8210,8210,8210,8210,0
20250314,172100,2112298820,8210,8210,8210,8210,0
20250314,172000,2112298820,8210,8210,8210,8210,0
20250314,171900,2112298820,8210,8210,8210,8210,0
20250314,171800,2112298820,8210,8210,8210,8210,0
20250314,171700,2112298820,8210,8210,8210,8210,0
20250314,171600,2112298820,8210,8210,8210,8210,0
20250314,171500,2112298820,8210,8210,8210,8210,0
20250314,171400,2112298820,8210,8210,8210,8210,0
20250314,171300,2112298820,8210,8210,8210,8210,0
20250314,171200,2112298820,8210,8210,8210,8210,0
20250314,171100,2112298820,8210,8210,8210,8210,0
20250314,171000,2112298820,8210,8210,8210,8210,0
20250314,170900,2112298820,8210,8210,8210,8210,0
20250314,170800,2112298820,8210,8210,8210,8210,0
20250314,170700,2112298820,8210,8210,8210,8210,0
20250314,170600,2112298820,8210,8210,8210,8210,0
20250314,170500,2112298820,8210,8210,8210,8210,0
20250314,170400,2112298820,8210,8210,8210,8210,0
20250314,170300,2112298820,8210,8210,8210,8210,1840
20250314,170200,2112298820,8210,8210,8210,8210,0
20250314,170100,2112298820,8210,8210,8210,8210,0
20250314,170000,2112298820,8210,8210,8210,8210,0
20250314,165900,2112298820,8210,8210,8210,8210,0
20250314,165800,2112298820,8210,8210,8210,8210,0
20250314,165700,2112298820,8210,8210,8210,8210,0
20250314,165600,2112298820,8210,8210,8210,8210,0
20250314,165500,2112298820,8210,8210,8210,8210,0
20250314,165400,2112298820,8210,8210,8210,8210,0
20250314,165300,2112298820,8210,8210,8210,8210,0
20250314,165200,2112298820,8210,8210,8210,8210,0
20250314,165100,2112298820,8210,8210,8210,8210,0
20250314,165000,2112298820,8210,8210,8210,8210,0
20250314,164900,2112298820,8210,8210,8210,8210,0
20250314,164800,2112298820,8210,8210,8210,8210,0
20250314,164700,2112298820,8210,8210,8210,8210,0
20250314,164600,2112298820,8210,8210,8210,8210,0
20250314,164500,2112298820,8210,8210,8210,8210,0
20250314,164400,2112298820,8210,8210,8210,8210,0
20250314,164300,2112298820,8210,8210,8210,8210,0
20250314,164200,2112298820,8210,8210,8210,8210,0
20250314,164100,2112298820,8210,8210,8210,8210,0
20250314,164000,2112298820,8210,8210,8210,8210,0
20250314,163900,2112298820,8210,8210,8210,8210,0
20250314,163800,2112298820,8210,8210,8210,8210,0
20250314,163700,2112298820,8210,8210,8210,8210,0
20250314,163600,2112298820,8210,8210,8210,8210,0
20250314,163500,2112298820,8210,8210,8210,8210,0
20250314,163400,2112298820,8210,8210,8210,8210,0
20250314,163300,2112298820,8210,8210,8210,8210,1840
20250314,163200,2112298820,8210,8210,8210,8210,0
20250314,163100,2112298820,8210,8210,8210,8210,0
20250314,163000,2112298820,8210,8210,8210,8210,0
20250314,162900,2112298820,8210,8210,8210,8210,0
20250314,162800,2112298820,8210,8210,8210,8210,0
20250314,162700,2112298820,8210,8210,8210,8210,0
20250314,162600,2112298820,8210,8210,8210,8210,0
20250314,162500,2112298820,8210,8210,8210,8210,0
20250314,162400,2112298820,8210,8210,8210,8210,0
20250314,162300,2112298820,8210,8210,8210,8210,0
20250314,162200,2112298820,8210,8210,8210,8210,0
20250314,162100,2112298820,8210,8210,8210,8210,0
20250314,162000,2112298820,8210,8210,8210,8210,0
20250314,161900,2112298820,8210,8210,8210,8210,0
20250314,161800,2112298820,8210,8210,8210,8210,0
20250314,161700,2112298820,8210,8210,8210,8210,0
20250314,161600,2112298820,8210,8210,8210,8210,0
20250314,161500,2112298820,8210,8210,8210,8210,0
20250314,161400,2112298820,8210,8210,8210,8210,0
20250314,161300,2112298820,8210,8210,8210,8210,0
20250314,161200,2112298820,8210,8210,8210,8210,0
20250314,161100,2112298820,8210,8210,8210,8210,0
20250314,161000,2112298820,8210,8210,8210,8210,0
20250314,160900,2112298820,8210,8210,8210,8210,0
20250314,160800,2112298820,8210,8210,8210,8210,0
20250314,160700,2112298820,8210,8210,8210,8210,0
20250314,160600,2112298820,8210,8210,8210,8210,0
20250314,160500,2112298820,8210,8210,8210,8210,0
20250314,160400,2112298820,8210,8210,8210,8210,0
20250314,160300,2112298820,8210,8210,8210,8210,1840
20250314,160200,2112298820,8210,8210,8210,8210,0
20250314,160100,2112298820,8210,8210,8210,8210,0
20250314,160000,2112298820,8210,8210,8210,8210,0
20250314,155900,2112298820,8210,8210,8210,8210,0
20250314,155800,2112298820,8210,8210,8210,8210,0
20250314,155700,2112298820,8210,8210,8210,8210,0
20250314,155600,2112298820,8210,8210,8210,8210,0
20250314,155500,2112298820,8210,8210,8210,8210,0
20250314,155400,2112298820,8210,8210,8210,8210,0
20250314,155300,2112298820,8210,8210,8210,8210,0
20250314,155200,2112298820,8210,8210,8210,8210,0
20250314,155100,2112298820,8210,8210,8210,8210,0
20250314,155000,2112298820,8210,8210,8210,8210,0
20250314,154900,2112298820,8210,8210,8210,8210,0
20250314,154800,2112298820,8210,8210,8210,8210,0
20250314,154700,2112298820,8210,8210,8210,8210,0
20250314,154600,2112298820,8210,8210,8210,8210,0
20250314,154500,2112298820,8210,8210,8210,8210,0
20250314,154400,2112298820,8210,8210,8210,8210,0
20250314,154300,2112298820,8210,8210,8210,8210,0
20250314,154200,2112298820,8210,8210,8210,8210,0
20250314,154100,2112298820,8210,8210,8210,8210,0
20250314,154000,2112298820,8210,8210,8210,8210,0
20250314,153900,2112298820,8210,8210,8210,8210,0
20250314,153800,2112298820,8210,8210,8210,8210,0
20250314,153700,2112298820,8210,8210,8210,8210,0
20250314,153600,2112298820,8210,8210,8210,8210,0
20250314,153500,2112298820,8210,8210,8210,8210,0
20250314,153400,2112298820,8210,8210,8210,8210,0
20250314,153300,2112298820,8210,8210,8210,8210,1840
20250314,153200,2112298820,8210,8210,8210,8210,0
20250314,153100,2112298820,8210,8210,8210,8210,0
20250314,153000,2112298820,8210,8210,8210,8210,1840
20250314,152900,2097192420,8190,8190,8190,8190,0
20250314,152800,2097192420,8190,8190,8190,8190,0
20250314,152700,2097192420,8190,8190,8190,8190,0
20250314,152600,2097192420,8190,8190,8190,8190,0
20250314,152500,2097192420,8190,8190,8190,8190,0
20250314,152400,2097192420,8190,8190,8190,8190,0
20250314,152300,2097192420,8190,8190,8190,8190,0
20250314,152200,2097192420,8190,8190,8190,8190,0
20250314,152100,2097192420,8190,8190,8190,8190,0
20250314,152000,2097192420,8190,8190,8190,8190,0
20250314,151900,2097192420,8190,8200,8210,8190,2039
20250314,151800,2080487740,8190,8190,8210,8190,659
20250314,151700,2075086140,8180,8180,8180,8180,252
20250314,151600,2073024780,8190,8170,8190,8170,246
20250314,151500,2071010720,8190,8190,8200,8170,363
20250314,151400,2068044010,8190,8190,8190,8190,38
20250314,151300,2067732790,8180,8180,8180,8180,0
20250314,151200,2067732790,8180,8220,8220,8180,14
20250314,151100,2067618210,8190,8220,8220,8190,731
20250314,151000,2061626610,8220,8220,8220,8220,122
20250314,150900,2060623770,8220,8220,8220,8220,60
20250314,150800,2060130570,8210,8210,8210,8210,2714
20250314,150700,2037848630,8210,8210,8210,8210,0
20250314,150600,2037848630,8210,8210,8210,8210,12
20250314,150500,2037750110,8200,8200,8200,8200,0
20250314,150400,2037750110,8200,8190,8200,8190,2376
20250314,150300,2018267670,8170,8170,8170,8170,0
20250314,150200,2018267670,8170,8190,8190,8170,101
20250314,150100,2017442280,8190,8190,8190,8190,10
20250314,150000,2017360380,8190,8190,8190,8190,3
20250314,145900,2017335810,8180,8170,8180,8170,3
20250314,145800,2017311290,8160,8160,8160,8160,93
20250314,145700,2016552410,8210,8190,8210,8190,500
20250314,145600,2012447960,8150,8150,8150,8150,0
20250314,145500,2012447960,8150,8150,8150,8150,0
20250314,145400,2012447960,8150,8150,8150,8150,193
20250314,145300,2010875010,8160,8200,8200,8160,469
20250314,145200,2007043200,8190,8200,8210,8190,644
20250314,145100,2001760420,8190,8180,8190,8170,983
20250314,145000,1993727700,8180,8180,8180,8180,7
20250314,144900,1993670440,8170,8190,8190,8170,26
20250314,144800,1993457560,8190,8190,8190,8190,0
20250314,144700,1993457560,8190,8190,8190,8190,0
20250314,144600,1993457560,8190,8150,8190,8150,122
20250314,144500,1992459260,8160,8160,8160,8160,99
20250314,144400,1991651420,8150,8180,8180,8150,3411
20250314,144300,1963832740,8170,8200,8210,8170,1153
20250314,144200,1954408720,8210,8180,8210,8180,614
20250314,144100,1949376460,8170,8170,8170,8170,2
20250314,144000,1949360120,8180,8210,8210,8180,6342
20250314,143900,1897351500,8210,8220,8220,8210,706
20250314,143800,1891548200,8230,8220,8230,8220,286
20250314,143700,1889197260,8220,8220,8220,8220,0
20250314,143600,1889197260,8220,8230,8230,8220,86
20250314,143500,1888490140,8220,8220,8220,8220,3
20250314,143400,1888465480,8220,8230,8230,8220,25
20250314,143300,1888259800,8230,8230,8230,8230,3
20250314,143200,1888235110,8220,8230,8230,8210,749
20250314,143100,1882078480,8240,8240,8240,8240,0
20250314,143000,1882078480,8240,8270,8270,8220,1380
20250314,142900,1870702950,8260,8260,8260,8260,100
20250314,142800,1869876950,8250,8250,8250,8250,0
20250314,142700,1869876950,8250,8250,8250,8250,107
20250314,142600,1868994200,8250,8260,8260,8250,84
20250314,142500,1868300900,8260,8260,8260,8260,23
20250314,142400,1868110920,8250,8250,8250,8250,465
20250314,142300,1864274670,8250,8250,8250,8250,0
20250314,142200,1864274670,8250,8250,8250,8250,95
20250314,142100,1863490920,8270,8270,8270,8270,0
20250314,142000,1863490920,8270,8270,8270,8270,0
20250314,141900,1863490920,8270,8270,8270,8270,0
20250314,141800,1863490920,8270,8260,8270,8260,101
20250314,141700,1862656650,8260,8260,8260,8260,69
20250314,141600,1862086710,8250,8260,8260,8250,121
20250314,141500,1861087650,8250,8250,8250,8250,353
20250314,141400,1858175400,8250,8250,8250,8250,0
20250314,141300,1858175400,8250,8250,8250,8250,50
20250314,141200,1857762900,8240,8240,8240,8240,117
20250314,141100,1856798820,8250,8250,8250,8250,200
20250314,141000,1855148820,8250,8250,8250,8250,0
20250314,140900,1855148820,8250,8250,8250,8250,36
20250314,140800,1854851820,8250,8250,8250,8250,50
20250314,140700,1854439320,8240,8250,8250,8240,115
20250314,140600,1853491400,8250,8250,8250,8250,78
20250314,140500,1852847900,8280,8280,8280,8280,0
20250314,140400,1852847900,8280,8280,8280,8280,0
20250314,140300,1852847900,8280,8280,8280,8280,0
20250314,140200,1852847900,8280,8250,8280,8250,105
20250314,140100,1851981500,8240,8260,8260,8240,160
20250314,140000,1850662640,8260,8260,8260,8260,0
20250314,135900,1850662640,8260,8260,8260,8260,0
20250314,135800,1850662640,8260,8260,8260,8260,0
20250314,135700,1850662640,8260,8260,8260,8260,0
20250314,135600,1850662640,8260,8260,8260,8260,1
20250314,135500,1850654380,8250,8250,8250,8250,66
20250314,135400,1850109880,8290,8280,8290,8280,96
20250314,135300,1849314350,8250,8250,8250,8250,0
20250314,135200,1849314350,8250,8250,8250,8250,98
20250314,135100,1848505850,8250,8250,8250,8250,60
20250314,135000,1848010850,8250,8250,8250,8250,46
20250314,134900,1847631350,8250,8260,8260,8250,44
20250314,134800,1847268030,8250,8250,8250,8250,70
20250314,134700,1846690530,8280,8270,8280,8260,69
20250314,134600,1846119340,8220,8220,8220,8220,5
20250314,134500,1846078240,8230,8230,8230,8230,1470
20250314,134400,1833980140,8280,8280,8280,8280,0
20250314,134300,1833980140,8280,8280,8280,8280,0
20250314,134200,1833980140,8280,8280,8280,8280,6
20250314,134100,1833930460,8280,8270,8280,8270,3
20250314,134000,1833905640,8240,8240,8240,8240,66
20250314,133900,1833361800,8240,8260,8260,8240,105
20250314,133800,1832496500,8240,8240,8240,8240,120
20250314,133700,1831507700,8240,8240,8240,8240,0
20250314,133600,1831507700,8240,8240,8240,8240,69
20250314,133500,1830939140,8250,8250,8250,8250,248
20250314,133400,1828893140,8250,8250,8250,8250,0
20250314,133300,1828893140,8250,8250,8250,8250,112
20250314,133200,1827969140,8250,8280,8280,8250,67
20250314,133100,1827416360,8260,8260,8260,8260,0
20250314,133000,1827416360,8260,8260,8260,8260,0
20250314,132900,1827416360,8260,8260,8260,8260,7
20250314,132800,1827358540,8250,8290,8290,8250,5
20250314,132700,1827317210,8250,8250,8250,8250,66
20250314,132600,1826772710,8250,8290,8290,8250,866
20250314,132500,1819595190,8290,8300,8310,8290,504
20250314,132400,1815416220,8290,8290,8290,8290,0
20250314,132300,1815416220,8290,8310,8310,8290,3
20250314,132200,1815391310,8310,8310,8310,8310,1
20250314,132100,1815383000,8300,8300,8300,8300,0
20250314,132000,1815383000,8300,8300,8300,8300,125
20250314,131900,1814345500,8290,8290,8290,8290,0
20250314,131800,1814345500,8290,8290,8290,8290,126
20250314,131700,1813300960,8300,8290,8300,8290,205
20250314,131600,1811599510,8300,8300,8300,8300,0
20250314,131500,1811599510,8300,8300,8300,8300,0
20250314,131400,1811599510,8300,8300,8300,8300,121
20250314,131300,1810595210,8300,8300,8300,8290,135
20250314,131200,1809475380,8290,8290,8290,8290,0
20250314,131100,1809475380,8290,8290,8290,8290,0
20250314,131000,1809475380,8290,8290,8290,8290,6
20250314,130900,1809425640,8290,8320,8340,8290,27
20250314,130800,1809201680,8290,8290,8290,8290,1
20250314,130700,1809193390,8340,8310,8340,8310,16
20250314,130600,1809060070,8340,8340,8340,8340,0
20250314,130500,1809060070,8340,8320,8340,8320,75
20250314,130400,1808436030,8340,8300,8340,8300,14
20250314,130300,1808319760,8290,8290,8290,8290,0
20250314,130200,1808319760,8290,8290,8290,8290,800
20250314,130100,1801687760,8290,8290,8290,8290,0
20250314,130000,1801687760,8290,8290,8290,8290,553
20250314,125900,1797103390,8290,8290,8290,8290,0
20250314,125800,1797103390,8290,8290,8290,8290,0
20250314,125700,1797103390,8290,8290,8310,8290,45
20250314,125600,1796730280,8300,8300,8300,8300,53
20250314,125500,1796290380,8340,8320,8340,8320,37
20250314,125400,1795982440,8340,8340,8340,8340,0
20250314,125300,1795982440,8340,8300,8340,8300,6
20250314,125200,1795932520,8320,8320,8320,8320,0
20250314,125100,1795932520,8320,8320,8320,8320,0
20250314,125000,1795932520,8320,8290,8350,8290,1904
20250314,124900,1780100560,8240,8290,8290,8240,876
20250314,124800,1772872570,8290,8290,8290,8290,110
20250314,124700,1771960670,8280,8280,8280,8280,51
20250314,124600,1771538390,8280,8280,8280,8280,223
20250314,124500,1769691950,8300,8300,8300,8300,0
20250314,124400,1769691950,8300,8290,8300,8290,561
20250314,124300,1765039260,8290,8290,8290,8210,13663
20250314,124200,1652563640,8350,8320,8350,8250,1476
20250314,124100,1640354970,8320,8320,8320,8320,45
20250314,124000,1639980570,8320,8320,8320,8320,0
20250314,123900,1639980570,8320,8340,8340,8320,128
20250314,123800,1638914810,8340,8360,8360,8340,36
20250314,123700,1638614010,8360,8340,8360,8340,585
20250314,123600,1633735090,8360,8360,8360,8360,1
20250314,123500,1633726730,8370,8370,8370,8370,0
20250314,123400,1633726730,8370,8360,8370,8360,11
20250314,123300,1633634670,8360,8360,8360,8360,1
20250314,123200,1633626310,8340,8340,8340,8340,1
20250314,123100,1633617970,8380,8350,8380,8350,295
20250314,123000,1631153740,8350,8350,8350,8350,45
20250314,122900,1630777990,8350,8340,8350,8330,132
20250314,122800,1629676670,8380,8380,8380,8380,90
20250314,122700,1628922470,8390,8340,8390,8340,355
20250314,122600,1625955400,8340,8340,8355,8340,541
20250314,122500,1621443375,8340,8350,8360,8340,529
20250314,122400,1617031475,8360,8360,8360,8360,1
20250314,122300,1617023115,8350,8350,8350,8350,0
20250314,122200,1617023115,8350,8350,8350,8350,35
20250314,122100,1616730865,8350,8310,8350,8310,1312
20250314,122000,1605776825,8350,8350,8350,8350,0
20250314,121900,1605776825,8350,8350,8355,8350,74
20250314,121800,1605158850,8350,8350,8350,8350,29
20250314,121700,1604916700,8340,8310,8350,8280,1017
20250314,121600,1596474020,8310,8370,8370,8310,5
20250314,121500,1596432250,8370,8310,8370,8310,21
20250314,121400,1596257680,8310,8330,8330,8310,1177
20250314,121300,1586472130,8330,8330,8330,8330,300
20250314,121200,1583973130,8330,8360,8370,8330,978
20250314,121100,1575801360,8340,8340,8340,8300,1001
20250314,121000,1567471500,8340,8340,8340,8340,0
20250314,120900,1567471500,8340,8390,8390,8340,4
20250314,120800,1567438090,8350,8360,8360,8350,748
20250314,120700,1561191410,8370,8370,8370,8370,637
20250314,120600,1555859720,8370,8370,8370,8370,0
20250314,120500,1555859720,8370,8380,8380,8360,823
20250314,120400,1548972400,8390,8450,8450,8390,10
20250314,120300,1548888080,8450,8450,8450,8450,20
20250314,120200,1548719080,8460,8400,8460,8380,1410
20250314,120100,1536829410,8380,8380,8380,8380,4
20250314,120000,1536795890,8390,8420,8420,8390,1207
20250314,115900,1526650980,8450,8450,8450,8450,0
20250314,115800,1526650980,8450,8450,8450,8450,0
20250314,115700,1526650980,8450,8450,8450,8450,0
20250314,115600,1526650980,8450,8450,8450,8450,76
20250314,115500,1526008780,8450,8430,8450,8430,266
20250314,115400,1523766000,8430,8420,8430,8420,49
20250314,115300,1523353240,8420,8450,8450,8420,100
20250314,115200,1522510700,8460,8420,8460,8420,6
20250314,115100,1522460140,8420,8420,8420,8420,0
20250314,115000,1522460140,8420,8460,8470,8420,11
20250314,114900,1522367050,8470,8420,8470,8420,260
20250314,114800,1520177390,8430,8450,8450,8420,178
20250314,114700,1518677160,8480,8480,8480,8480,0
20250314,114600,1518677160,8480,8460,8480,8460,28
20250314,114500,1518439820,8460,8480,8480,8420,1602
20250314,114400,1504902990,8500,8500,8520,8500,384
20250314,114300,1501633850,8510,8500,8510,8500,386
20250314,114200,1498349430,8510,8500,8510,8480,164
20250314,114100,1496958380,8530,8530,8530,8490,15
20250314,114000,1496830600,8530,8520,8530,8480,603
20250314,113900,1491704890,8530,8520,8560,8480,6648
20250314,113800,1434873550,8510,8470,8510,8470,1631
20250314,113700,1421007550,8470,8460,8540,8440,9615
20250314,113600,1339204590,8450,8410,8450,8410,4627
20250314,113500,1300205210,8400,8400,8400,8400,675
20250314,113400,1294535210,8390,8390,8390,8390,0
20250314,113300,1294535210,8390,8390,8400,8380,571
20250314,113200,1289743780,8390,8390,8390,8390,2
20250314,113100,1289727000,8390,8380,8390,8380,138
20250314,113000,1288570380,8360,8360,8360,8360,0
20250314,112900,1288570380,8360,8360,8360,8360,0
20250314,112800,1288570380,8360,8370,8370,8360,110
20250314,112700,1287650430,8370,8370,8370,8370,3
20250314,112600,1287625320,8360,8370,8370,8360,284
20250314,112500,1285251060,8375,8375,8375,8375,8
20250314,112400,1285184060,8360,8380,8380,8360,2358
20250314,112300,1265444460,8390,8390,8390,8390,10
20250314,112200,1265360560,8390,8380,8390,8380,5
20250314,112100,1265318650,8380,8380,8380,8380,20
20250314,112000,1265151050,8380,8370,8380,8370,104
20250314,111900,1264279830,8370,8370,8370,8370,130
20250314,111800,1263191730,8370,8370,8370,8370,228
20250314,111700,1261283370,8370,8400,8410,8370,360
20250314,111600,1258259560,8400,8400,8400,8400,1005
20250314,111500,1249817560,8400,8390,8400,8390,1299
20250314,111400,1238906990,8390,8390,8390,8390,63
20250314,111300,1238378420,8380,8360,8380,8360,594
20250314,111200,1233404580,8360,8360,8360,8360,18
20250314,111100,1233254100,8360,8380,8380,8360,173
20250314,111000,1231804400,8370,8350,8370,8350,31
20250314,110900,1231545530,8350,8350,8350,8350,0
20250314,110800,1231545530,8350,8350,8350,8350,100
20250314,110700,1230710530,8340,8335,8340,8335,849
20250314,110600,1223632970,8340,8340,8340,8340,1
20250314,110500,1223624630,8340,8380,8380,8330,61
20250314,110400,1223113910,8370,8330,8370,8330,8
20250314,110300,1223046990,8330,8330,8340,8330,101
20250314,110200,1222205610,8390,8370,8390,8330,488
20250314,110100,1218126640,8360,8360,8360,8360,0
20250314,110000,1218126640,8360,8370,8370,8360,30
20250314,105900,1217875790,8390,8390,8390,8390,2
20250314,105800,1217859010,8370,8370,8390,8370,339
20250314,105700,1215015560,8360,8390,8400,8360,349
20250314,105600,1212093390,8390,8380,8400,8380,2543
20250314,105500,1190766310,8380,8350,8380,8350,1424
20250314,105400,1178849330,8350,8280,8350,8280,90
20250314,105300,1178098870,8280,8280,8280,8280,73
20250314,105200,1177494430,8300,8300,8300,8300,102
20250314,105100,1176647830,8310,8310,8310,8310,487
20250314,105000,1172600860,8310,8350,8350,8310,68
20250314,104900,1172035620,8320,8320,8360,8320,860
20250314,104800,1164862080,8260,8260,8260,8260,22
20250314,104700,1164680360,8260,8310,8320,8260,584
20250314,104600,1159829620,8250,8250,8250,8250,5
20250314,104500,1159788370,8300,8300,8300,8250,154
20250314,104400,1158513030,8310,8290,8310,8290,284
20250314,104300,1156156090,8240,8240,8240,8240,58
20250314,104200,1155678170,8240,8240,8240,8240,148
20250314,104100,1154458650,8240,8240,8240,8240,271
20250314,104000,1152225610,8240,8240,8240,8240,145
20250314,103900,1151030810,8240,8270,8270,8240,1672
20250314,103800,1137225300,8270,8280,8300,8270,173
20250314,103700,1135793780,8270,8280,8280,8270,1772
20250314,103600,1121127240,8280,8280,8280,8280,135
20250314,103500,1120009440,8280,8280,8280,8280,0
20250314,103400,1120009440,8280,8280,8310,8280,718
20250314,103300,1114064100,8330,8300,8330,8280,1530
20250314,103200,1101372300,8340,8340,8340,8340,1
20250314,103100,1101363960,8340,8340,8340,8340,1
20250314,103000,1101355620,8330,8330,8330,8310,1017
20250314,102900,1092888050,8300,8300,8330,8300,641
20250314,102800,1087567690,8300,8320,8320,8290,613
20250314,102700,1082477660,8320,8310,8320,8310,106
20250314,102600,1081595770,8310,8310,8310,8310,0
20250314,102500,1081595770,8310,8300,8310,8300,858
20250314,102400,1074473360,8300,8310,8310,8300,92
20250314,102300,1073709750,8310,8310,8310,8310,54
20250314,102200,1073261010,8320,8320,8320,8320,0
20250314,102100,1073261010,8320,8320,8320,8320,270
20250314,102000,1071014610,8320,8320,8320,8310,367
20250314,101900,1067964170,8320,8320,8330,8320,145
20250314,101800,1066757760,8320,8320,8320,8320,122
20250314,101700,1065742720,8330,8300,8340,8300,439
20250314,101600,1062087840,8300,8310,8310,8300,15
20250314,101500,1061963270,8300,8310,8340,8300,111
20250314,101400,1061039320,8310,8330,8340,8310,204
20250314,101300,1059339110,8320,8335,8335,8320,72
20250314,101200,1058739400,8335,8340,8340,8330,52
20250314,101100,1058306125,8340,8340,8340,8340,3000
20250314,101000,1033286125,8350,8340,8350,8340,591
20250314,100900,1028355965,8350,8350,8350,8350,447
20250314,100800,1024623515,8350,8370,8370,8350,460
20250314,100700,1020777455,8330,8330,8370,8330,611
20250314,100600,1015687785,8330,8360,8360,8330,119
20250314,100500,1014696185,8370,8390,8390,8370,877
20250314,100400,1007351795,8400,8380,8400,8380,292
20250314,100300,1004902885,8400,8420,8430,8400,248
20250314,100200,1002815215,8410,8370,8430,8310,9332
20250314,100100,924463955,8370,8310,8370,8280,3461
20250314,100000,895602735,8300,8270,8300,8260,1447
20250314,095900,883602345,8270,8250,8270,8250,40
20250314,095800,883271565,8270,8270,8270,8270,0
20250314,095700,883271565,8270,8230,8270,8230,1002
20250314,095600,874985085,8230,8230,8230,8230,26
20250314,095500,874771105,8230,8230,8230,8230,272
20250314,095400,872532545,8230,8230,8230,8230,1000
20250314,095300,864302545,8230,8230,8230,8230,118
20250314,095200,863331405,8230,8230,8230,8230,3
20250314,095100,863306715,8230,8240,8240,8230,255
20250314,095000,861206865,8240,8240,8240,8240,59
20250314,094900,860720705,8230,8230,8230,8230,119
20250314,094800,859741335,8230,8270,8270,8230,193
20250314,094700,858151865,8270,8240,8270,8240,9
20250314,094600,858077495,8270,8270,8270,8220,12
20250314,094500,857978705,8270,8230,8270,8220,803
20250314,094400,851376335,8230,8280,8280,8230,312
20250314,094300,848797545,8230,8230,8230,8230,415
20250314,094200,845382095,8230,8240,8280,8230,170
20250314,094100,843982315,8290,8240,8290,8240,182
20250314,094000,842482055,8250,8260,8260,8250,407
20250314,093900,839121225,8260,8280,8280,8260,676
20250314,093800,833533855,8270,8270,8290,8260,278
20250314,093700,831236385,8260,8280,8280,8260,582
20250314,093600,826423295,8280,8300,8300,8280,1334
20250314,093500,815352595,8310,8320,8320,8310,406
20250314,093400,811978475,8330,8300,8340,8300,2075
20250314,093300,794719525,8320,8320,8320,8300,1686
20250314,093200,780720585,8330,8310,8350,8310,1190
20250314,093100,770816255,8320,8340,8340,8320,755
20250314,093000,764522355,8340,8370,8380,8340,3311
20250314,092900,736833155,8370,8250,8370,8250,14250
20250314,092800,618147510,8240,8250,8250,8240,857
20250314,092700,611078470,8250,8255,8270,8240,837
20250314,092600,604157935,8270,8190,8270,8190,1350
20250314,092500,593034630,8190,8225,8235,8190,603
20250314,092400,588090510,8230,8205,8235,8190,3937
20250314,092300,555792885,8205,8220,8220,8190,961
20250314,092200,547921855,8200,8220,8220,8200,1693
20250314,092100,534038915,8210,8250,8250,8210,1381
20250314,092000,522691575,8240,8260,8260,8220,1039
20250314,091900,514141495,8245,8300,8300,8230,2149
20250314,091800,496410030,8300,8290,8310,8250,2907
20250314,091700,472315400,8250,8300,8300,8250,3328
20250314,091600,444848770,8310,8250,8330,8250,9888
20250314,091500,362920125,8250,8270,8270,8230,652
20250314,091400,357534995,8270,8245,8280,8245,559
20250314,091300,352918670,8230,8170,8300,8170,6135
20250314,091200,302296330,8140,8140,8140,8140,670
20250314,091100,296842530,8140,8180,8210,8090,5961
20250314,091000,248259790,8180,8160,8200,8160,1152
20250314,090900,238842630,8170,8140,8200,8140,2110
20250314,090800,221592920,8140,8170,8210,8140,5518
20250314,090700,176449660,8160,8140,8160,8120,2657
20250314,090600,154805270,8140,8130,8150,8100,2002
20250314,090500,138522030,8100,8120,8140,8090,2549
20250314,090400,117829800,8110,8010,8110,8010,1146
20250314,090300,108587790,8010,8040,8050,8010,212
20250314,090200,106888570,8050,7970,8050,7970,796
20250314,090100,100509530,8030,7930,8030,7900,4529
20250314,090000,64483500,7870,7820,7940,7820,8235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 210300 2112298820 8210 8210 8210 8210 1840
3 20250314 210200 2112298820 8210 8210 8210 8210 0
4 20250314 210100 2112298820 8210 8210 8210 8210 0
5 20250314 210000 2112298820 8210 8210 8210 8210 0
6 20250314 205900 2112298820 8210 8210 8210 8210 0
7 20250314 205800 2112298820 8210 8210 8210 8210 0
8 20250314 205700 2112298820 8210 8210 8210 8210 0
9 20250314 205600 2112298820 8210 8210 8210 8210 0
10 20250314 205500 2112298820 8210 8210 8210 8210 0
11 20250314 205400 2112298820 8210 8210 8210 8210 0
12 20250314 205300 2112298820 8210 8210 8210 8210 0
13 20250314 205200 2112298820 8210 8210 8210 8210 0
14 20250314 205100 2112298820 8210 8210 8210 8210 0
15 20250314 205000 2112298820 8210 8210 8210 8210 0
16 20250314 204900 2112298820 8210 8210 8210 8210 0
17 20250314 204800 2112298820 8210 8210 8210 8210 0
18 20250314 204700 2112298820 8210 8210 8210 8210 0
19 20250314 204600 2112298820 8210 8210 8210 8210 0
20 20250314 204500 2112298820 8210 8210 8210 8210 0
21 20250314 204400 2112298820 8210 8210 8210 8210 0
22 20250314 204300 2112298820 8210 8210 8210 8210 0
23 20250314 204200 2112298820 8210 8210 8210 8210 0
24 20250314 204100 2112298820 8210 8210 8210 8210 0
25 20250314 204000 2112298820 8210 8210 8210 8210 0
26 20250314 203900 2112298820 8210 8210 8210 8210 0
27 20250314 203800 2112298820 8210 8210 8210 8210 0
28 20250314 203700 2112298820 8210 8210 8210 8210 0
29 20250314 203600 2112298820 8210 8210 8210 8210 0
30 20250314 203500 2112298820 8210 8210 8210 8210 0
31 20250314 203400 2112298820 8210 8210 8210 8210 0
32 20250314 203300 2112298820 8210 8210 8210 8210 1840
33 20250314 203200 2112298820 8210 8210 8210 8210 0
34 20250314 203100 2112298820 8210 8210 8210 8210 0
35 20250314 203000 2112298820 8210 8210 8210 8210 0
36 20250314 202900 2112298820 8210 8210 8210 8210 0
37 20250314 202800 2112298820 8210 8210 8210 8210 0
38 20250314 202700 2112298820 8210 8210 8210 8210 0
39 20250314 202600 2112298820 8210 8210 8210 8210 0
40 20250314 202500 2112298820 8210 8210 8210 8210 0
41 20250314 202400 2112298820 8210 8210 8210 8210 0
42 20250314 202300 2112298820 8210 8210 8210 8210 0
43 20250314 202200 2112298820 8210 8210 8210 8210 0
44 20250314 202100 2112298820 8210 8210 8210 8210 0
45 20250314 202000 2112298820 8210 8210 8210 8210 0
46 20250314 201900 2112298820 8210 8210 8210 8210 0
47 20250314 201800 2112298820 8210 8210 8210 8210 0
48 20250314 201700 2112298820 8210 8210 8210 8210 0
49 20250314 201600 2112298820 8210 8210 8210 8210 0
50 20250314 201500 2112298820 8210 8210 8210 8210 0
51 20250314 201400 2112298820 8210 8210 8210 8210 0
52 20250314 201300 2112298820 8210 8210 8210 8210 0
53 20250314 201200 2112298820 8210 8210 8210 8210 0
54 20250314 201100 2112298820 8210 8210 8210 8210 0
55 20250314 201000 2112298820 8210 8210 8210 8210 0
56 20250314 200900 2112298820 8210 8210 8210 8210 0
57 20250314 200800 2112298820 8210 8210 8210 8210 0
58 20250314 200700 2112298820 8210 8210 8210 8210 0
59 20250314 200600 2112298820 8210 8210 8210 8210 0
60 20250314 200500 2112298820 8210 8210 8210 8210 0
61 20250314 200400 2112298820 8210 8210 8210 8210 0
62 20250314 200300 2112298820 8210 8210 8210 8210 1840
63 20250314 200200 2112298820 8210 8210 8210 8210 0
64 20250314 200100 2112298820 8210 8210 8210 8210 0
65 20250314 200000 2112298820 8210 8210 8210 8210 0
66 20250314 195900 2112298820 8210 8210 8210 8210 0
67 20250314 195800 2112298820 8210 8210 8210 8210 0
68 20250314 195700 2112298820 8210 8210 8210 8210 0
69 20250314 195600 2112298820 8210 8210 8210 8210 0
70 20250314 195500 2112298820 8210 8210 8210 8210 0
71 20250314 195400 2112298820 8210 8210 8210 8210 0
72 20250314 195300 2112298820 8210 8210 8210 8210 0
73 20250314 195200 2112298820 8210 8210 8210 8210 0
74 20250314 195100 2112298820 8210 8210 8210 8210 0
75 20250314 195000 2112298820 8210 8210 8210 8210 0
76 20250314 194900 2112298820 8210 8210 8210 8210 0
77 20250314 194800 2112298820 8210 8210 8210 8210 0
78 20250314 194700 2112298820 8210 8210 8210 8210 0
79 20250314 194600 2112298820 8210 8210 8210 8210 0
80 20250314 194500 2112298820 8210 8210 8210 8210 0
81 20250314 194400 2112298820 8210 8210 8210 8210 0
82 20250314 194300 2112298820 8210 8210 8210 8210 0
83 20250314 194200 2112298820 8210 8210 8210 8210 0
84 20250314 194100 2112298820 8210 8210 8210 8210 0
85 20250314 194000 2112298820 8210 8210 8210 8210 0
86 20250314 193900 2112298820 8210 8210 8210 8210 0
87 20250314 193800 2112298820 8210 8210 8210 8210 0
88 20250314 193700 2112298820 8210 8210 8210 8210 0
89 20250314 193600 2112298820 8210 8210 8210 8210 0
90 20250314 193500 2112298820 8210 8210 8210 8210 0
91 20250314 193400 2112298820 8210 8210 8210 8210 0
92 20250314 193300 2112298820 8210 8210 8210 8210 1840
93 20250314 193200 2112298820 8210 8210 8210 8210 0
94 20250314 193100 2112298820 8210 8210 8210 8210 0
95 20250314 193000 2112298820 8210 8210 8210 8210 0
96 20250314 192900 2112298820 8210 8210 8210 8210 0
97 20250314 192800 2112298820 8210 8210 8210 8210 0
98 20250314 192700 2112298820 8210 8210 8210 8210 0
99 20250314 192600 2112298820 8210 8210 8210 8210 0
100 20250314 192500 2112298820 8210 8210 8210 8210 0
101 20250314 192400 2112298820 8210 8210 8210 8210 0
102 20250314 192300 2112298820 8210 8210 8210 8210 0
103 20250314 192200 2112298820 8210 8210 8210 8210 0
104 20250314 192100 2112298820 8210 8210 8210 8210 0
105 20250314 192000 2112298820 8210 8210 8210 8210 0
106 20250314 191900 2112298820 8210 8210 8210 8210 0
107 20250314 191800 2112298820 8210 8210 8210 8210 0
108 20250314 191700 2112298820 8210 8210 8210 8210 0
109 20250314 191600 2112298820 8210 8210 8210 8210 0
110 20250314 191500 2112298820 8210 8210 8210 8210 0
111 20250314 191400 2112298820 8210 8210 8210 8210 0
112 20250314 191300 2112298820 8210 8210 8210 8210 0
113 20250314 191200 2112298820 8210 8210 8210 8210 0
114 20250314 191100 2112298820 8210 8210 8210 8210 0
115 20250314 191000 2112298820 8210 8210 8210 8210 0
116 20250314 190900 2112298820 8210 8210 8210 8210 0
117 20250314 190800 2112298820 8210 8210 8210 8210 0
118 20250314 190700 2112298820 8210 8210 8210 8210 0
119 20250314 190600 2112298820 8210 8210 8210 8210 0
120 20250314 190500 2112298820 8210 8210 8210 8210 0
121 20250314 190400 2112298820 8210 8210 8210 8210 0
122 20250314 190300 2112298820 8210 8210 8210 8210 1840
123 20250314 190200 2112298820 8210 8210 8210 8210 0
124 20250314 190100 2112298820 8210 8210 8210 8210 0
125 20250314 190000 2112298820 8210 8210 8210 8210 0
126 20250314 185900 2112298820 8210 8210 8210 8210 0
127 20250314 185800 2112298820 8210 8210 8210 8210 0
128 20250314 185700 2112298820 8210 8210 8210 8210 0
129 20250314 185600 2112298820 8210 8210 8210 8210 0
130 20250314 185500 2112298820 8210 8210 8210 8210 0
131 20250314 185400 2112298820 8210 8210 8210 8210 0
132 20250314 185300 2112298820 8210 8210 8210 8210 0
133 20250314 185200 2112298820 8210 8210 8210 8210 0
134 20250314 185100 2112298820 8210 8210 8210 8210 0
135 20250314 185000 2112298820 8210 8210 8210 8210 0
136 20250314 184900 2112298820 8210 8210 8210 8210 0
137 20250314 184800 2112298820 8210 8210 8210 8210 0
138 20250314 184700 2112298820 8210 8210 8210 8210 0
139 20250314 184600 2112298820 8210 8210 8210 8210 0
140 20250314 184500 2112298820 8210 8210 8210 8210 0
141 20250314 184400 2112298820 8210 8210 8210 8210 0
142 20250314 184300 2112298820 8210 8210 8210 8210 0
143 20250314 184200 2112298820 8210 8210 8210 8210 0
144 20250314 184100 2112298820 8210 8210 8210 8210 0
145 20250314 184000 2112298820 8210 8210 8210 8210 0
146 20250314 183900 2112298820 8210 8210 8210 8210 0
147 20250314 183800 2112298820 8210 8210 8210 8210 0
148 20250314 183700 2112298820 8210 8210 8210 8210 0
149 20250314 183600 2112298820 8210 8210 8210 8210 0
150 20250314 183500 2112298820 8210 8210 8210 8210 0
151 20250314 183400 2112298820 8210 8210 8210 8210 0
152 20250314 183300 2112298820 8210 8210 8210 8210 1840
153 20250314 183200 2112298820 8210 8210 8210 8210 0
154 20250314 183100 2112298820 8210 8210 8210 8210 0
155 20250314 183000 2112298820 8210 8210 8210 8210 0
156 20250314 182900 2112298820 8210 8210 8210 8210 0
157 20250314 182800 2112298820 8210 8210 8210 8210 0
158 20250314 182700 2112298820 8210 8210 8210 8210 0
159 20250314 182600 2112298820 8210 8210 8210 8210 0
160 20250314 182500 2112298820 8210 8210 8210 8210 0
161 20250314 182400 2112298820 8210 8210 8210 8210 0
162 20250314 182300 2112298820 8210 8210 8210 8210 0
163 20250314 182200 2112298820 8210 8210 8210 8210 0
164 20250314 182100 2112298820 8210 8210 8210 8210 0
165 20250314 182000 2112298820 8210 8210 8210 8210 0
166 20250314 181900 2112298820 8210 8210 8210 8210 0
167 20250314 181800 2112298820 8210 8210 8210 8210 0
168 20250314 181700 2112298820 8210 8210 8210 8210 0
169 20250314 181600 2112298820 8210 8210 8210 8210 0
170 20250314 181500 2112298820 8210 8210 8210 8210 0
171 20250314 181400 2112298820 8210 8210 8210 8210 0
172 20250314 181300 2112298820 8210 8210 8210 8210 0
173 20250314 181200 2112298820 8210 8210 8210 8210 0
174 20250314 181100 2112298820 8210 8210 8210 8210 0
175 20250314 181000 2112298820 8210 8210 8210 8210 0
176 20250314 180900 2112298820 8210 8210 8210 8210 0
177 20250314 180800 2112298820 8210 8210 8210 8210 0
178 20250314 180700 2112298820 8210 8210 8210 8210 0
179 20250314 180600 2112298820 8210 8210 8210 8210 0
180 20250314 180500 2112298820 8210 8210 8210 8210 0
181 20250314 180400 2112298820 8210 8210 8210 8210 0
182 20250314 180300 2112298820 8210 8210 8210 8210 1840
183 20250314 180200 2112298820 8210 8210 8210 8210 0
184 20250314 180100 2112298820 8210 8210 8210 8210 0
185 20250314 180000 2112298820 8210 8210 8210 8210 0
186 20250314 175900 2112298820 8210 8210 8210 8210 0
187 20250314 175800 2112298820 8210 8210 8210 8210 0
188 20250314 175700 2112298820 8210 8210 8210 8210 0
189 20250314 175600 2112298820 8210 8210 8210 8210 0
190 20250314 175500 2112298820 8210 8210 8210 8210 0
191 20250314 175400 2112298820 8210 8210 8210 8210 0
192 20250314 175300 2112298820 8210 8210 8210 8210 0
193 20250314 175200 2112298820 8210 8210 8210 8210 0
194 20250314 175100 2112298820 8210 8210 8210 8210 0
195 20250314 175000 2112298820 8210 8210 8210 8210 0
196 20250314 174900 2112298820 8210 8210 8210 8210 0
197 20250314 174800 2112298820 8210 8210 8210 8210 0
198 20250314 174700 2112298820 8210 8210 8210 8210 0
199 20250314 174600 2112298820 8210 8210 8210 8210 0
200 20250314 174500 2112298820 8210 8210 8210 8210 0
201 20250314 174400 2112298820 8210 8210 8210 8210 0
202 20250314 174300 2112298820 8210 8210 8210 8210 0
203 20250314 174200 2112298820 8210 8210 8210 8210 0
204 20250314 174100 2112298820 8210 8210 8210 8210 0
205 20250314 174000 2112298820 8210 8210 8210 8210 0
206 20250314 173900 2112298820 8210 8210 8210 8210 0
207 20250314 173800 2112298820 8210 8210 8210 8210 0
208 20250314 173700 2112298820 8210 8210 8210 8210 0
209 20250314 173600 2112298820 8210 8210 8210 8210 0
210 20250314 173500 2112298820 8210 8210 8210 8210 0
211 20250314 173400 2112298820 8210 8210 8210 8210 0
212 20250314 173300 2112298820 8210 8210 8210 8210 1840
213 20250314 173200 2112298820 8210 8210 8210 8210 0
214 20250314 173100 2112298820 8210 8210 8210 8210 0
215 20250314 173000 2112298820 8210 8210 8210 8210 0
216 20250314 172900 2112298820 8210 8210 8210 8210 0
217 20250314 172800 2112298820 8210 8210 8210 8210 0
218 20250314 172700 2112298820 8210 8210 8210 8210 0
219 20250314 172600 2112298820 8210 8210 8210 8210 0
220 20250314 172500 2112298820 8210 8210 8210 8210 0
221 20250314 172400 2112298820 8210 8210 8210 8210 0
222 20250314 172300 2112298820 8210 8210 8210 8210 0
223 20250314 172200 2112298820 8210 8210 8210 8210 0
224 20250314 172100 2112298820 8210 8210 8210 8210 0
225 20250314 172000 2112298820 8210 8210 8210 8210 0
226 20250314 171900 2112298820 8210 8210 8210 8210 0
227 20250314 171800 2112298820 8210 8210 8210 8210 0
228 20250314 171700 2112298820 8210 8210 8210 8210 0
229 20250314 171600 2112298820 8210 8210 8210 8210 0
230 20250314 171500 2112298820 8210 8210 8210 8210 0
231 20250314 171400 2112298820 8210 8210 8210 8210 0
232 20250314 171300 2112298820 8210 8210 8210 8210 0
233 20250314 171200 2112298820 8210 8210 8210 8210 0
234 20250314 171100 2112298820 8210 8210 8210 8210 0
235 20250314 171000 2112298820 8210 8210 8210 8210 0
236 20250314 170900 2112298820 8210 8210 8210 8210 0
237 20250314 170800 2112298820 8210 8210 8210 8210 0
238 20250314 170700 2112298820 8210 8210 8210 8210 0
239 20250314 170600 2112298820 8210 8210 8210 8210 0
240 20250314 170500 2112298820 8210 8210 8210 8210 0
241 20250314 170400 2112298820 8210 8210 8210 8210 0
242 20250314 170300 2112298820 8210 8210 8210 8210 1840
243 20250314 170200 2112298820 8210 8210 8210 8210 0
244 20250314 170100 2112298820 8210 8210 8210 8210 0
245 20250314 170000 2112298820 8210 8210 8210 8210 0
246 20250314 165900 2112298820 8210 8210 8210 8210 0
247 20250314 165800 2112298820 8210 8210 8210 8210 0
248 20250314 165700 2112298820 8210 8210 8210 8210 0
249 20250314 165600 2112298820 8210 8210 8210 8210 0
250 20250314 165500 2112298820 8210 8210 8210 8210 0
251 20250314 165400 2112298820 8210 8210 8210 8210 0
252 20250314 165300 2112298820 8210 8210 8210 8210 0
253 20250314 165200 2112298820 8210 8210 8210 8210 0
254 20250314 165100 2112298820 8210 8210 8210 8210 0
255 20250314 165000 2112298820 8210 8210 8210 8210 0
256 20250314 164900 2112298820 8210 8210 8210 8210 0
257 20250314 164800 2112298820 8210 8210 8210 8210 0
258 20250314 164700 2112298820 8210 8210 8210 8210 0
259 20250314 164600 2112298820 8210 8210 8210 8210 0
260 20250314 164500 2112298820 8210 8210 8210 8210 0
261 20250314 164400 2112298820 8210 8210 8210 8210 0
262 20250314 164300 2112298820 8210 8210 8210 8210 0
263 20250314 164200 2112298820 8210 8210 8210 8210 0
264 20250314 164100 2112298820 8210 8210 8210 8210 0
265 20250314 164000 2112298820 8210 8210 8210 8210 0
266 20250314 163900 2112298820 8210 8210 8210 8210 0
267 20250314 163800 2112298820 8210 8210 8210 8210 0
268 20250314 163700 2112298820 8210 8210 8210 8210 0
269 20250314 163600 2112298820 8210 8210 8210 8210 0
270 20250314 163500 2112298820 8210 8210 8210 8210 0
271 20250314 163400 2112298820 8210 8210 8210 8210 0
272 20250314 163300 2112298820 8210 8210 8210 8210 1840
273 20250314 163200 2112298820 8210 8210 8210 8210 0
274 20250314 163100 2112298820 8210 8210 8210 8210 0
275 20250314 163000 2112298820 8210 8210 8210 8210 0
276 20250314 162900 2112298820 8210 8210 8210 8210 0
277 20250314 162800 2112298820 8210 8210 8210 8210 0
278 20250314 162700 2112298820 8210 8210 8210 8210 0
279 20250314 162600 2112298820 8210 8210 8210 8210 0
280 20250314 162500 2112298820 8210 8210 8210 8210 0
281 20250314 162400 2112298820 8210 8210 8210 8210 0
282 20250314 162300 2112298820 8210 8210 8210 8210 0
283 20250314 162200 2112298820 8210 8210 8210 8210 0
284 20250314 162100 2112298820 8210 8210 8210 8210 0
285 20250314 162000 2112298820 8210 8210 8210 8210 0
286 20250314 161900 2112298820 8210 8210 8210 8210 0
287 20250314 161800 2112298820 8210 8210 8210 8210 0
288 20250314 161700 2112298820 8210 8210 8210 8210 0
289 20250314 161600 2112298820 8210 8210 8210 8210 0
290 20250314 161500 2112298820 8210 8210 8210 8210 0
291 20250314 161400 2112298820 8210 8210 8210 8210 0
292 20250314 161300 2112298820 8210 8210 8210 8210 0
293 20250314 161200 2112298820 8210 8210 8210 8210 0
294 20250314 161100 2112298820 8210 8210 8210 8210 0
295 20250314 161000 2112298820 8210 8210 8210 8210 0
296 20250314 160900 2112298820 8210 8210 8210 8210 0
297 20250314 160800 2112298820 8210 8210 8210 8210 0
298 20250314 160700 2112298820 8210 8210 8210 8210 0
299 20250314 160600 2112298820 8210 8210 8210 8210 0
300 20250314 160500 2112298820 8210 8210 8210 8210 0
301 20250314 160400 2112298820 8210 8210 8210 8210 0
302 20250314 160300 2112298820 8210 8210 8210 8210 1840
303 20250314 160200 2112298820 8210 8210 8210 8210 0
304 20250314 160100 2112298820 8210 8210 8210 8210 0
305 20250314 160000 2112298820 8210 8210 8210 8210 0
306 20250314 155900 2112298820 8210 8210 8210 8210 0
307 20250314 155800 2112298820 8210 8210 8210 8210 0
308 20250314 155700 2112298820 8210 8210 8210 8210 0
309 20250314 155600 2112298820 8210 8210 8210 8210 0
310 20250314 155500 2112298820 8210 8210 8210 8210 0
311 20250314 155400 2112298820 8210 8210 8210 8210 0
312 20250314 155300 2112298820 8210 8210 8210 8210 0
313 20250314 155200 2112298820 8210 8210 8210 8210 0
314 20250314 155100 2112298820 8210 8210 8210 8210 0
315 20250314 155000 2112298820 8210 8210 8210 8210 0
316 20250314 154900 2112298820 8210 8210 8210 8210 0
317 20250314 154800 2112298820 8210 8210 8210 8210 0
318 20250314 154700 2112298820 8210 8210 8210 8210 0
319 20250314 154600 2112298820 8210 8210 8210 8210 0
320 20250314 154500 2112298820 8210 8210 8210 8210 0
321 20250314 154400 2112298820 8210 8210 8210 8210 0
322 20250314 154300 2112298820 8210 8210 8210 8210 0
323 20250314 154200 2112298820 8210 8210 8210 8210 0
324 20250314 154100 2112298820 8210 8210 8210 8210 0
325 20250314 154000 2112298820 8210 8210 8210 8210 0
326 20250314 153900 2112298820 8210 8210 8210 8210 0
327 20250314 153800 2112298820 8210 8210 8210 8210 0
328 20250314 153700 2112298820 8210 8210 8210 8210 0
329 20250314 153600 2112298820 8210 8210 8210 8210 0
330 20250314 153500 2112298820 8210 8210 8210 8210 0
331 20250314 153400 2112298820 8210 8210 8210 8210 0
332 20250314 153300 2112298820 8210 8210 8210 8210 1840
333 20250314 153200 2112298820 8210 8210 8210 8210 0
334 20250314 153100 2112298820 8210 8210 8210 8210 0
335 20250314 153000 2112298820 8210 8210 8210 8210 1840
336 20250314 152900 2097192420 8190 8190 8190 8190 0
337 20250314 152800 2097192420 8190 8190 8190 8190 0
338 20250314 152700 2097192420 8190 8190 8190 8190 0
339 20250314 152600 2097192420 8190 8190 8190 8190 0
340 20250314 152500 2097192420 8190 8190 8190 8190 0
341 20250314 152400 2097192420 8190 8190 8190 8190 0
342 20250314 152300 2097192420 8190 8190 8190 8190 0
343 20250314 152200 2097192420 8190 8190 8190 8190 0
344 20250314 152100 2097192420 8190 8190 8190 8190 0
345 20250314 152000 2097192420 8190 8190 8190 8190 0
346 20250314 151900 2097192420 8190 8200 8210 8190 2039
347 20250314 151800 2080487740 8190 8190 8210 8190 659
348 20250314 151700 2075086140 8180 8180 8180 8180 252
349 20250314 151600 2073024780 8190 8170 8190 8170 246
350 20250314 151500 2071010720 8190 8190 8200 8170 363
351 20250314 151400 2068044010 8190 8190 8190 8190 38
352 20250314 151300 2067732790 8180 8180 8180 8180 0
353 20250314 151200 2067732790 8180 8220 8220 8180 14
354 20250314 151100 2067618210 8190 8220 8220 8190 731
355 20250314 151000 2061626610 8220 8220 8220 8220 122
356 20250314 150900 2060623770 8220 8220 8220 8220 60
357 20250314 150800 2060130570 8210 8210 8210 8210 2714
358 20250314 150700 2037848630 8210 8210 8210 8210 0
359 20250314 150600 2037848630 8210 8210 8210 8210 12
360 20250314 150500 2037750110 8200 8200 8200 8200 0
361 20250314 150400 2037750110 8200 8190 8200 8190 2376
362 20250314 150300 2018267670 8170 8170 8170 8170 0
363 20250314 150200 2018267670 8170 8190 8190 8170 101
364 20250314 150100 2017442280 8190 8190 8190 8190 10
365 20250314 150000 2017360380 8190 8190 8190 8190 3
366 20250314 145900 2017335810 8180 8170 8180 8170 3
367 20250314 145800 2017311290 8160 8160 8160 8160 93
368 20250314 145700 2016552410 8210 8190 8210 8190 500
369 20250314 145600 2012447960 8150 8150 8150 8150 0
370 20250314 145500 2012447960 8150 8150 8150 8150 0
371 20250314 145400 2012447960 8150 8150 8150 8150 193
372 20250314 145300 2010875010 8160 8200 8200 8160 469
373 20250314 145200 2007043200 8190 8200 8210 8190 644
374 20250314 145100 2001760420 8190 8180 8190 8170 983
375 20250314 145000 1993727700 8180 8180 8180 8180 7
376 20250314 144900 1993670440 8170 8190 8190 8170 26
377 20250314 144800 1993457560 8190 8190 8190 8190 0
378 20250314 144700 1993457560 8190 8190 8190 8190 0
379 20250314 144600 1993457560 8190 8150 8190 8150 122
380 20250314 144500 1992459260 8160 8160 8160 8160 99
381 20250314 144400 1991651420 8150 8180 8180 8150 3411
382 20250314 144300 1963832740 8170 8200 8210 8170 1153
383 20250314 144200 1954408720 8210 8180 8210 8180 614
384 20250314 144100 1949376460 8170 8170 8170 8170 2
385 20250314 144000 1949360120 8180 8210 8210 8180 6342
386 20250314 143900 1897351500 8210 8220 8220 8210 706
387 20250314 143800 1891548200 8230 8220 8230 8220 286
388 20250314 143700 1889197260 8220 8220 8220 8220 0
389 20250314 143600 1889197260 8220 8230 8230 8220 86
390 20250314 143500 1888490140 8220 8220 8220 8220 3
391 20250314 143400 1888465480 8220 8230 8230 8220 25
392 20250314 143300 1888259800 8230 8230 8230 8230 3
393 20250314 143200 1888235110 8220 8230 8230 8210 749
394 20250314 143100 1882078480 8240 8240 8240 8240 0
395 20250314 143000 1882078480 8240 8270 8270 8220 1380
396 20250314 142900 1870702950 8260 8260 8260 8260 100
397 20250314 142800 1869876950 8250 8250 8250 8250 0
398 20250314 142700 1869876950 8250 8250 8250 8250 107
399 20250314 142600 1868994200 8250 8260 8260 8250 84
400 20250314 142500 1868300900 8260 8260 8260 8260 23
401 20250314 142400 1868110920 8250 8250 8250 8250 465
402 20250314 142300 1864274670 8250 8250 8250 8250 0
403 20250314 142200 1864274670 8250 8250 8250 8250 95
404 20250314 142100 1863490920 8270 8270 8270 8270 0
405 20250314 142000 1863490920 8270 8270 8270 8270 0
406 20250314 141900 1863490920 8270 8270 8270 8270 0
407 20250314 141800 1863490920 8270 8260 8270 8260 101
408 20250314 141700 1862656650 8260 8260 8260 8260 69
409 20250314 141600 1862086710 8250 8260 8260 8250 121
410 20250314 141500 1861087650 8250 8250 8250 8250 353
411 20250314 141400 1858175400 8250 8250 8250 8250 0
412 20250314 141300 1858175400 8250 8250 8250 8250 50
413 20250314 141200 1857762900 8240 8240 8240 8240 117
414 20250314 141100 1856798820 8250 8250 8250 8250 200
415 20250314 141000 1855148820 8250 8250 8250 8250 0
416 20250314 140900 1855148820 8250 8250 8250 8250 36
417 20250314 140800 1854851820 8250 8250 8250 8250 50
418 20250314 140700 1854439320 8240 8250 8250 8240 115
419 20250314 140600 1853491400 8250 8250 8250 8250 78
420 20250314 140500 1852847900 8280 8280 8280 8280 0
421 20250314 140400 1852847900 8280 8280 8280 8280 0
422 20250314 140300 1852847900 8280 8280 8280 8280 0
423 20250314 140200 1852847900 8280 8250 8280 8250 105
424 20250314 140100 1851981500 8240 8260 8260 8240 160
425 20250314 140000 1850662640 8260 8260 8260 8260 0
426 20250314 135900 1850662640 8260 8260 8260 8260 0
427 20250314 135800 1850662640 8260 8260 8260 8260 0
428 20250314 135700 1850662640 8260 8260 8260 8260 0
429 20250314 135600 1850662640 8260 8260 8260 8260 1
430 20250314 135500 1850654380 8250 8250 8250 8250 66
431 20250314 135400 1850109880 8290 8280 8290 8280 96
432 20250314 135300 1849314350 8250 8250 8250 8250 0
433 20250314 135200 1849314350 8250 8250 8250 8250 98
434 20250314 135100 1848505850 8250 8250 8250 8250 60
435 20250314 135000 1848010850 8250 8250 8250 8250 46
436 20250314 134900 1847631350 8250 8260 8260 8250 44
437 20250314 134800 1847268030 8250 8250 8250 8250 70
438 20250314 134700 1846690530 8280 8270 8280 8260 69
439 20250314 134600 1846119340 8220 8220 8220 8220 5
440 20250314 134500 1846078240 8230 8230 8230 8230 1470
441 20250314 134400 1833980140 8280 8280 8280 8280 0
442 20250314 134300 1833980140 8280 8280 8280 8280 0
443 20250314 134200 1833980140 8280 8280 8280 8280 6
444 20250314 134100 1833930460 8280 8270 8280 8270 3
445 20250314 134000 1833905640 8240 8240 8240 8240 66
446 20250314 133900 1833361800 8240 8260 8260 8240 105
447 20250314 133800 1832496500 8240 8240 8240 8240 120
448 20250314 133700 1831507700 8240 8240 8240 8240 0
449 20250314 133600 1831507700 8240 8240 8240 8240 69
450 20250314 133500 1830939140 8250 8250 8250 8250 248
451 20250314 133400 1828893140 8250 8250 8250 8250 0
452 20250314 133300 1828893140 8250 8250 8250 8250 112
453 20250314 133200 1827969140 8250 8280 8280 8250 67
454 20250314 133100 1827416360 8260 8260 8260 8260 0
455 20250314 133000 1827416360 8260 8260 8260 8260 0
456 20250314 132900 1827416360 8260 8260 8260 8260 7
457 20250314 132800 1827358540 8250 8290 8290 8250 5
458 20250314 132700 1827317210 8250 8250 8250 8250 66
459 20250314 132600 1826772710 8250 8290 8290 8250 866
460 20250314 132500 1819595190 8290 8300 8310 8290 504
461 20250314 132400 1815416220 8290 8290 8290 8290 0
462 20250314 132300 1815416220 8290 8310 8310 8290 3
463 20250314 132200 1815391310 8310 8310 8310 8310 1
464 20250314 132100 1815383000 8300 8300 8300 8300 0
465 20250314 132000 1815383000 8300 8300 8300 8300 125
466 20250314 131900 1814345500 8290 8290 8290 8290 0
467 20250314 131800 1814345500 8290 8290 8290 8290 126
468 20250314 131700 1813300960 8300 8290 8300 8290 205
469 20250314 131600 1811599510 8300 8300 8300 8300 0
470 20250314 131500 1811599510 8300 8300 8300 8300 0
471 20250314 131400 1811599510 8300 8300 8300 8300 121
472 20250314 131300 1810595210 8300 8300 8300 8290 135
473 20250314 131200 1809475380 8290 8290 8290 8290 0
474 20250314 131100 1809475380 8290 8290 8290 8290 0
475 20250314 131000 1809475380 8290 8290 8290 8290 6
476 20250314 130900 1809425640 8290 8320 8340 8290 27
477 20250314 130800 1809201680 8290 8290 8290 8290 1
478 20250314 130700 1809193390 8340 8310 8340 8310 16
479 20250314 130600 1809060070 8340 8340 8340 8340 0
480 20250314 130500 1809060070 8340 8320 8340 8320 75
481 20250314 130400 1808436030 8340 8300 8340 8300 14
482 20250314 130300 1808319760 8290 8290 8290 8290 0
483 20250314 130200 1808319760 8290 8290 8290 8290 800
484 20250314 130100 1801687760 8290 8290 8290 8290 0
485 20250314 130000 1801687760 8290 8290 8290 8290 553
486 20250314 125900 1797103390 8290 8290 8290 8290 0
487 20250314 125800 1797103390 8290 8290 8290 8290 0
488 20250314 125700 1797103390 8290 8290 8310 8290 45
489 20250314 125600 1796730280 8300 8300 8300 8300 53
490 20250314 125500 1796290380 8340 8320 8340 8320 37
491 20250314 125400 1795982440 8340 8340 8340 8340 0
492 20250314 125300 1795982440 8340 8300 8340 8300 6
493 20250314 125200 1795932520 8320 8320 8320 8320 0
494 20250314 125100 1795932520 8320 8320 8320 8320 0
495 20250314 125000 1795932520 8320 8290 8350 8290 1904
496 20250314 124900 1780100560 8240 8290 8290 8240 876
497 20250314 124800 1772872570 8290 8290 8290 8290 110
498 20250314 124700 1771960670 8280 8280 8280 8280 51
499 20250314 124600 1771538390 8280 8280 8280 8280 223
500 20250314 124500 1769691950 8300 8300 8300 8300 0
501 20250314 124400 1769691950 8300 8290 8300 8290 561
502 20250314 124300 1765039260 8290 8290 8290 8210 13663
503 20250314 124200 1652563640 8350 8320 8350 8250 1476
504 20250314 124100 1640354970 8320 8320 8320 8320 45
505 20250314 124000 1639980570 8320 8320 8320 8320 0
506 20250314 123900 1639980570 8320 8340 8340 8320 128
507 20250314 123800 1638914810 8340 8360 8360 8340 36
508 20250314 123700 1638614010 8360 8340 8360 8340 585
509 20250314 123600 1633735090 8360 8360 8360 8360 1
510 20250314 123500 1633726730 8370 8370 8370 8370 0
511 20250314 123400 1633726730 8370 8360 8370 8360 11
512 20250314 123300 1633634670 8360 8360 8360 8360 1
513 20250314 123200 1633626310 8340 8340 8340 8340 1
514 20250314 123100 1633617970 8380 8350 8380 8350 295
515 20250314 123000 1631153740 8350 8350 8350 8350 45
516 20250314 122900 1630777990 8350 8340 8350 8330 132
517 20250314 122800 1629676670 8380 8380 8380 8380 90
518 20250314 122700 1628922470 8390 8340 8390 8340 355
519 20250314 122600 1625955400 8340 8340 8355 8340 541
520 20250314 122500 1621443375 8340 8350 8360 8340 529
521 20250314 122400 1617031475 8360 8360 8360 8360 1
522 20250314 122300 1617023115 8350 8350 8350 8350 0
523 20250314 122200 1617023115 8350 8350 8350 8350 35
524 20250314 122100 1616730865 8350 8310 8350 8310 1312
525 20250314 122000 1605776825 8350 8350 8350 8350 0
526 20250314 121900 1605776825 8350 8350 8355 8350 74
527 20250314 121800 1605158850 8350 8350 8350 8350 29
528 20250314 121700 1604916700 8340 8310 8350 8280 1017
529 20250314 121600 1596474020 8310 8370 8370 8310 5
530 20250314 121500 1596432250 8370 8310 8370 8310 21
531 20250314 121400 1596257680 8310 8330 8330 8310 1177
532 20250314 121300 1586472130 8330 8330 8330 8330 300
533 20250314 121200 1583973130 8330 8360 8370 8330 978
534 20250314 121100 1575801360 8340 8340 8340 8300 1001
535 20250314 121000 1567471500 8340 8340 8340 8340 0
536 20250314 120900 1567471500 8340 8390 8390 8340 4
537 20250314 120800 1567438090 8350 8360 8360 8350 748
538 20250314 120700 1561191410 8370 8370 8370 8370 637
539 20250314 120600 1555859720 8370 8370 8370 8370 0
540 20250314 120500 1555859720 8370 8380 8380 8360 823
541 20250314 120400 1548972400 8390 8450 8450 8390 10
542 20250314 120300 1548888080 8450 8450 8450 8450 20
543 20250314 120200 1548719080 8460 8400 8460 8380 1410
544 20250314 120100 1536829410 8380 8380 8380 8380 4
545 20250314 120000 1536795890 8390 8420 8420 8390 1207
546 20250314 115900 1526650980 8450 8450 8450 8450 0
547 20250314 115800 1526650980 8450 8450 8450 8450 0
548 20250314 115700 1526650980 8450 8450 8450 8450 0
549 20250314 115600 1526650980 8450 8450 8450 8450 76
550 20250314 115500 1526008780 8450 8430 8450 8430 266
551 20250314 115400 1523766000 8430 8420 8430 8420 49
552 20250314 115300 1523353240 8420 8450 8450 8420 100
553 20250314 115200 1522510700 8460 8420 8460 8420 6
554 20250314 115100 1522460140 8420 8420 8420 8420 0
555 20250314 115000 1522460140 8420 8460 8470 8420 11
556 20250314 114900 1522367050 8470 8420 8470 8420 260
557 20250314 114800 1520177390 8430 8450 8450 8420 178
558 20250314 114700 1518677160 8480 8480 8480 8480 0
559 20250314 114600 1518677160 8480 8460 8480 8460 28
560 20250314 114500 1518439820 8460 8480 8480 8420 1602
561 20250314 114400 1504902990 8500 8500 8520 8500 384
562 20250314 114300 1501633850 8510 8500 8510 8500 386
563 20250314 114200 1498349430 8510 8500 8510 8480 164
564 20250314 114100 1496958380 8530 8530 8530 8490 15
565 20250314 114000 1496830600 8530 8520 8530 8480 603
566 20250314 113900 1491704890 8530 8520 8560 8480 6648
567 20250314 113800 1434873550 8510 8470 8510 8470 1631
568 20250314 113700 1421007550 8470 8460 8540 8440 9615
569 20250314 113600 1339204590 8450 8410 8450 8410 4627
570 20250314 113500 1300205210 8400 8400 8400 8400 675
571 20250314 113400 1294535210 8390 8390 8390 8390 0
572 20250314 113300 1294535210 8390 8390 8400 8380 571
573 20250314 113200 1289743780 8390 8390 8390 8390 2
574 20250314 113100 1289727000 8390 8380 8390 8380 138
575 20250314 113000 1288570380 8360 8360 8360 8360 0
576 20250314 112900 1288570380 8360 8360 8360 8360 0
577 20250314 112800 1288570380 8360 8370 8370 8360 110
578 20250314 112700 1287650430 8370 8370 8370 8370 3
579 20250314 112600 1287625320 8360 8370 8370 8360 284
580 20250314 112500 1285251060 8375 8375 8375 8375 8
581 20250314 112400 1285184060 8360 8380 8380 8360 2358
582 20250314 112300 1265444460 8390 8390 8390 8390 10
583 20250314 112200 1265360560 8390 8380 8390 8380 5
584 20250314 112100 1265318650 8380 8380 8380 8380 20
585 20250314 112000 1265151050 8380 8370 8380 8370 104
586 20250314 111900 1264279830 8370 8370 8370 8370 130
587 20250314 111800 1263191730 8370 8370 8370 8370 228
588 20250314 111700 1261283370 8370 8400 8410 8370 360
589 20250314 111600 1258259560 8400 8400 8400 8400 1005
590 20250314 111500 1249817560 8400 8390 8400 8390 1299
591 20250314 111400 1238906990 8390 8390 8390 8390 63
592 20250314 111300 1238378420 8380 8360 8380 8360 594
593 20250314 111200 1233404580 8360 8360 8360 8360 18
594 20250314 111100 1233254100 8360 8380 8380 8360 173
595 20250314 111000 1231804400 8370 8350 8370 8350 31
596 20250314 110900 1231545530 8350 8350 8350 8350 0
597 20250314 110800 1231545530 8350 8350 8350 8350 100
598 20250314 110700 1230710530 8340 8335 8340 8335 849
599 20250314 110600 1223632970 8340 8340 8340 8340 1
600 20250314 110500 1223624630 8340 8380 8380 8330 61
601 20250314 110400 1223113910 8370 8330 8370 8330 8
602 20250314 110300 1223046990 8330 8330 8340 8330 101
603 20250314 110200 1222205610 8390 8370 8390 8330 488
604 20250314 110100 1218126640 8360 8360 8360 8360 0
605 20250314 110000 1218126640 8360 8370 8370 8360 30
606 20250314 105900 1217875790 8390 8390 8390 8390 2
607 20250314 105800 1217859010 8370 8370 8390 8370 339
608 20250314 105700 1215015560 8360 8390 8400 8360 349
609 20250314 105600 1212093390 8390 8380 8400 8380 2543
610 20250314 105500 1190766310 8380 8350 8380 8350 1424
611 20250314 105400 1178849330 8350 8280 8350 8280 90
612 20250314 105300 1178098870 8280 8280 8280 8280 73
613 20250314 105200 1177494430 8300 8300 8300 8300 102
614 20250314 105100 1176647830 8310 8310 8310 8310 487
615 20250314 105000 1172600860 8310 8350 8350 8310 68
616 20250314 104900 1172035620 8320 8320 8360 8320 860
617 20250314 104800 1164862080 8260 8260 8260 8260 22
618 20250314 104700 1164680360 8260 8310 8320 8260 584
619 20250314 104600 1159829620 8250 8250 8250 8250 5
620 20250314 104500 1159788370 8300 8300 8300 8250 154
621 20250314 104400 1158513030 8310 8290 8310 8290 284
622 20250314 104300 1156156090 8240 8240 8240 8240 58
623 20250314 104200 1155678170 8240 8240 8240 8240 148
624 20250314 104100 1154458650 8240 8240 8240 8240 271
625 20250314 104000 1152225610 8240 8240 8240 8240 145
626 20250314 103900 1151030810 8240 8270 8270 8240 1672
627 20250314 103800 1137225300 8270 8280 8300 8270 173
628 20250314 103700 1135793780 8270 8280 8280 8270 1772
629 20250314 103600 1121127240 8280 8280 8280 8280 135
630 20250314 103500 1120009440 8280 8280 8280 8280 0
631 20250314 103400 1120009440 8280 8280 8310 8280 718
632 20250314 103300 1114064100 8330 8300 8330 8280 1530
633 20250314 103200 1101372300 8340 8340 8340 8340 1
634 20250314 103100 1101363960 8340 8340 8340 8340 1
635 20250314 103000 1101355620 8330 8330 8330 8310 1017
636 20250314 102900 1092888050 8300 8300 8330 8300 641
637 20250314 102800 1087567690 8300 8320 8320 8290 613
638 20250314 102700 1082477660 8320 8310 8320 8310 106
639 20250314 102600 1081595770 8310 8310 8310 8310 0
640 20250314 102500 1081595770 8310 8300 8310 8300 858
641 20250314 102400 1074473360 8300 8310 8310 8300 92
642 20250314 102300 1073709750 8310 8310 8310 8310 54
643 20250314 102200 1073261010 8320 8320 8320 8320 0
644 20250314 102100 1073261010 8320 8320 8320 8320 270
645 20250314 102000 1071014610 8320 8320 8320 8310 367
646 20250314 101900 1067964170 8320 8320 8330 8320 145
647 20250314 101800 1066757760 8320 8320 8320 8320 122
648 20250314 101700 1065742720 8330 8300 8340 8300 439
649 20250314 101600 1062087840 8300 8310 8310 8300 15
650 20250314 101500 1061963270 8300 8310 8340 8300 111
651 20250314 101400 1061039320 8310 8330 8340 8310 204
652 20250314 101300 1059339110 8320 8335 8335 8320 72
653 20250314 101200 1058739400 8335 8340 8340 8330 52
654 20250314 101100 1058306125 8340 8340 8340 8340 3000
655 20250314 101000 1033286125 8350 8340 8350 8340 591
656 20250314 100900 1028355965 8350 8350 8350 8350 447
657 20250314 100800 1024623515 8350 8370 8370 8350 460
658 20250314 100700 1020777455 8330 8330 8370 8330 611
659 20250314 100600 1015687785 8330 8360 8360 8330 119
660 20250314 100500 1014696185 8370 8390 8390 8370 877
661 20250314 100400 1007351795 8400 8380 8400 8380 292
662 20250314 100300 1004902885 8400 8420 8430 8400 248
663 20250314 100200 1002815215 8410 8370 8430 8310 9332
664 20250314 100100 924463955 8370 8310 8370 8280 3461
665 20250314 100000 895602735 8300 8270 8300 8260 1447
666 20250314 095900 883602345 8270 8250 8270 8250 40
667 20250314 095800 883271565 8270 8270 8270 8270 0
668 20250314 095700 883271565 8270 8230 8270 8230 1002
669 20250314 095600 874985085 8230 8230 8230 8230 26
670 20250314 095500 874771105 8230 8230 8230 8230 272
671 20250314 095400 872532545 8230 8230 8230 8230 1000
672 20250314 095300 864302545 8230 8230 8230 8230 118
673 20250314 095200 863331405 8230 8230 8230 8230 3
674 20250314 095100 863306715 8230 8240 8240 8230 255
675 20250314 095000 861206865 8240 8240 8240 8240 59
676 20250314 094900 860720705 8230 8230 8230 8230 119
677 20250314 094800 859741335 8230 8270 8270 8230 193
678 20250314 094700 858151865 8270 8240 8270 8240 9
679 20250314 094600 858077495 8270 8270 8270 8220 12
680 20250314 094500 857978705 8270 8230 8270 8220 803
681 20250314 094400 851376335 8230 8280 8280 8230 312
682 20250314 094300 848797545 8230 8230 8230 8230 415
683 20250314 094200 845382095 8230 8240 8280 8230 170
684 20250314 094100 843982315 8290 8240 8290 8240 182
685 20250314 094000 842482055 8250 8260 8260 8250 407
686 20250314 093900 839121225 8260 8280 8280 8260 676
687 20250314 093800 833533855 8270 8270 8290 8260 278
688 20250314 093700 831236385 8260 8280 8280 8260 582
689 20250314 093600 826423295 8280 8300 8300 8280 1334
690 20250314 093500 815352595 8310 8320 8320 8310 406
691 20250314 093400 811978475 8330 8300 8340 8300 2075
692 20250314 093300 794719525 8320 8320 8320 8300 1686
693 20250314 093200 780720585 8330 8310 8350 8310 1190
694 20250314 093100 770816255 8320 8340 8340 8320 755
695 20250314 093000 764522355 8340 8370 8380 8340 3311
696 20250314 092900 736833155 8370 8250 8370 8250 14250
697 20250314 092800 618147510 8240 8250 8250 8240 857
698 20250314 092700 611078470 8250 8255 8270 8240 837
699 20250314 092600 604157935 8270 8190 8270 8190 1350
700 20250314 092500 593034630 8190 8225 8235 8190 603
701 20250314 092400 588090510 8230 8205 8235 8190 3937
702 20250314 092300 555792885 8205 8220 8220 8190 961
703 20250314 092200 547921855 8200 8220 8220 8200 1693
704 20250314 092100 534038915 8210 8250 8250 8210 1381
705 20250314 092000 522691575 8240 8260 8260 8220 1039
706 20250314 091900 514141495 8245 8300 8300 8230 2149
707 20250314 091800 496410030 8300 8290 8310 8250 2907
708 20250314 091700 472315400 8250 8300 8300 8250 3328
709 20250314 091600 444848770 8310 8250 8330 8250 9888
710 20250314 091500 362920125 8250 8270 8270 8230 652
711 20250314 091400 357534995 8270 8245 8280 8245 559
712 20250314 091300 352918670 8230 8170 8300 8170 6135
713 20250314 091200 302296330 8140 8140 8140 8140 670
714 20250314 091100 296842530 8140 8180 8210 8090 5961
715 20250314 091000 248259790 8180 8160 8200 8160 1152
716 20250314 090900 238842630 8170 8140 8200 8140 2110
717 20250314 090800 221592920 8140 8170 8210 8140 5518
718 20250314 090700 176449660 8160 8140 8160 8120 2657
719 20250314 090600 154805270 8140 8130 8150 8100 2002
720 20250314 090500 138522030 8100 8120 8140 8090 2549
721 20250314 090400 117829800 8110 8010 8110 8010 1146
722 20250314 090300 108587790 8010 8040 8050 8010 212
723 20250314 090200 106888570 8050 7970 8050 7970 796
724 20250314 090100 100509530 8030 7930 8030 7900 4529
725 20250314 090000 64483500 7870 7820 7940 7820 8235