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

726
263700/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,210400,41110053,2300,2300,2300,2300,1901
20250314,210300,41110053,2300,2300,2300,2300,0
20250314,210200,41110053,2300,2300,2300,2300,0
20250314,210100,41110053,2300,2300,2300,2300,0
20250314,210000,41110053,2300,2300,2300,2300,0
20250314,205900,41110053,2300,2300,2300,2300,0
20250314,205800,41110053,2300,2300,2300,2300,0
20250314,205700,41110053,2300,2300,2300,2300,0
20250314,205600,41110053,2300,2300,2300,2300,0
20250314,205500,41110053,2300,2300,2300,2300,0
20250314,205400,41110053,2300,2300,2300,2300,0
20250314,205300,41110053,2300,2300,2300,2300,0
20250314,205200,41110053,2300,2300,2300,2300,0
20250314,205100,41110053,2300,2300,2300,2300,0
20250314,205000,41110053,2300,2300,2300,2300,0
20250314,204900,41110053,2300,2300,2300,2300,0
20250314,204800,41110053,2300,2300,2300,2300,0
20250314,204700,41110053,2300,2300,2300,2300,0
20250314,204600,41110053,2300,2300,2300,2300,0
20250314,204500,41110053,2300,2300,2300,2300,0
20250314,204400,41110053,2300,2300,2300,2300,0
20250314,204300,41110053,2300,2300,2300,2300,0
20250314,204200,41110053,2300,2300,2300,2300,0
20250314,204100,41110053,2300,2300,2300,2300,0
20250314,204000,41110053,2300,2300,2300,2300,0
20250314,203900,41110053,2300,2300,2300,2300,0
20250314,203800,41110053,2300,2300,2300,2300,0
20250314,203700,41110053,2300,2300,2300,2300,0
20250314,203600,41110053,2300,2300,2300,2300,0
20250314,203500,41110053,2300,2300,2300,2300,0
20250314,203400,41110053,2300,2300,2300,2300,1901
20250314,203300,41110053,2300,2300,2300,2300,0
20250314,203200,41110053,2300,2300,2300,2300,0
20250314,203100,41110053,2300,2300,2300,2300,0
20250314,203000,41110053,2300,2300,2300,2300,0
20250314,202900,41110053,2300,2300,2300,2300,0
20250314,202800,41110053,2300,2300,2300,2300,0
20250314,202700,41110053,2300,2300,2300,2300,0
20250314,202600,41110053,2300,2300,2300,2300,0
20250314,202500,41110053,2300,2300,2300,2300,0
20250314,202400,41110053,2300,2300,2300,2300,0
20250314,202300,41110053,2300,2300,2300,2300,0
20250314,202200,41110053,2300,2300,2300,2300,0
20250314,202100,41110053,2300,2300,2300,2300,0
20250314,202000,41110053,2300,2300,2300,2300,0
20250314,201900,41110053,2300,2300,2300,2300,0
20250314,201800,41110053,2300,2300,2300,2300,0
20250314,201700,41110053,2300,2300,2300,2300,0
20250314,201600,41110053,2300,2300,2300,2300,0
20250314,201500,41110053,2300,2300,2300,2300,0
20250314,201400,41110053,2300,2300,2300,2300,0
20250314,201300,41110053,2300,2300,2300,2300,0
20250314,201200,41110053,2300,2300,2300,2300,0
20250314,201100,41110053,2300,2300,2300,2300,0
20250314,201000,41110053,2300,2300,2300,2300,0
20250314,200900,41110053,2300,2300,2300,2300,0
20250314,200800,41110053,2300,2300,2300,2300,0
20250314,200700,41110053,2300,2300,2300,2300,0
20250314,200600,41110053,2300,2300,2300,2300,0
20250314,200500,41110053,2300,2300,2300,2300,0
20250314,200400,41110053,2300,2300,2300,2300,1901
20250314,200300,41110053,2300,2300,2300,2300,0
20250314,200200,41110053,2300,2300,2300,2300,0
20250314,200100,41110053,2300,2300,2300,2300,0
20250314,200000,41110053,2300,2300,2300,2300,0
20250314,195900,41110053,2300,2300,2300,2300,0
20250314,195800,41110053,2300,2300,2300,2300,0
20250314,195700,41110053,2300,2300,2300,2300,0
20250314,195600,41110053,2300,2300,2300,2300,0
20250314,195500,41110053,2300,2300,2300,2300,0
20250314,195400,41110053,2300,2300,2300,2300,0
20250314,195300,41110053,2300,2300,2300,2300,0
20250314,195200,41110053,2300,2300,2300,2300,0
20250314,195100,41110053,2300,2300,2300,2300,0
20250314,195000,41110053,2300,2300,2300,2300,0
20250314,194900,41110053,2300,2300,2300,2300,0
20250314,194800,41110053,2300,2300,2300,2300,0
20250314,194700,41110053,2300,2300,2300,2300,0
20250314,194600,41110053,2300,2300,2300,2300,0
20250314,194500,41110053,2300,2300,2300,2300,0
20250314,194400,41110053,2300,2300,2300,2300,0
20250314,194300,41110053,2300,2300,2300,2300,0
20250314,194200,41110053,2300,2300,2300,2300,0
20250314,194100,41110053,2300,2300,2300,2300,0
20250314,194000,41110053,2300,2300,2300,2300,0
20250314,193900,41110053,2300,2300,2300,2300,0
20250314,193800,41110053,2300,2300,2300,2300,0
20250314,193700,41110053,2300,2300,2300,2300,0
20250314,193600,41110053,2300,2300,2300,2300,0
20250314,193500,41110053,2300,2300,2300,2300,0
20250314,193400,41110053,2300,2300,2300,2300,1901
20250314,193300,41110053,2300,2300,2300,2300,0
20250314,193200,41110053,2300,2300,2300,2300,0
20250314,193100,41110053,2300,2300,2300,2300,0
20250314,193000,41110053,2300,2300,2300,2300,0
20250314,192900,41110053,2300,2300,2300,2300,0
20250314,192800,41110053,2300,2300,2300,2300,0
20250314,192700,41110053,2300,2300,2300,2300,0
20250314,192600,41110053,2300,2300,2300,2300,0
20250314,192500,41110053,2300,2300,2300,2300,0
20250314,192400,41110053,2300,2300,2300,2300,0
20250314,192300,41110053,2300,2300,2300,2300,0
20250314,192200,41110053,2300,2300,2300,2300,0
20250314,192100,41110053,2300,2300,2300,2300,0
20250314,192000,41110053,2300,2300,2300,2300,0
20250314,191900,41110053,2300,2300,2300,2300,0
20250314,191800,41110053,2300,2300,2300,2300,0
20250314,191700,41110053,2300,2300,2300,2300,0
20250314,191600,41110053,2300,2300,2300,2300,0
20250314,191500,41110053,2300,2300,2300,2300,0
20250314,191400,41110053,2300,2300,2300,2300,0
20250314,191300,41110053,2300,2300,2300,2300,0
20250314,191200,41110053,2300,2300,2300,2300,0
20250314,191100,41110053,2300,2300,2300,2300,0
20250314,191000,41110053,2300,2300,2300,2300,0
20250314,190900,41110053,2300,2300,2300,2300,0
20250314,190800,41110053,2300,2300,2300,2300,0
20250314,190700,41110053,2300,2300,2300,2300,0
20250314,190600,41110053,2300,2300,2300,2300,0
20250314,190500,41110053,2300,2300,2300,2300,0
20250314,190400,41110053,2300,2300,2300,2300,1901
20250314,190300,41110053,2300,2300,2300,2300,0
20250314,190200,41110053,2300,2300,2300,2300,0
20250314,190100,41110053,2300,2300,2300,2300,0
20250314,190000,41110053,2300,2300,2300,2300,0
20250314,185900,41110053,2300,2300,2300,2300,0
20250314,185800,41110053,2300,2300,2300,2300,0
20250314,185700,41110053,2300,2300,2300,2300,0
20250314,185600,41110053,2300,2300,2300,2300,0
20250314,185500,41110053,2300,2300,2300,2300,0
20250314,185400,41110053,2300,2300,2300,2300,0
20250314,185300,41110053,2300,2300,2300,2300,0
20250314,185200,41110053,2300,2300,2300,2300,0
20250314,185100,41110053,2300,2300,2300,2300,0
20250314,185000,41110053,2300,2300,2300,2300,0
20250314,184900,41110053,2300,2300,2300,2300,0
20250314,184800,41110053,2300,2300,2300,2300,0
20250314,184700,41110053,2300,2300,2300,2300,0
20250314,184600,41110053,2300,2300,2300,2300,0
20250314,184500,41110053,2300,2300,2300,2300,0
20250314,184400,41110053,2300,2300,2300,2300,0
20250314,184300,41110053,2300,2300,2300,2300,0
20250314,184200,41110053,2300,2300,2300,2300,0
20250314,184100,41110053,2300,2300,2300,2300,0
20250314,184000,41110053,2300,2300,2300,2300,0
20250314,183900,41110053,2300,2300,2300,2300,0
20250314,183800,41110053,2300,2300,2300,2300,0
20250314,183700,41110053,2300,2300,2300,2300,0
20250314,183600,41110053,2300,2300,2300,2300,0
20250314,183500,41110053,2300,2300,2300,2300,0
20250314,183400,41110053,2300,2300,2300,2300,1901
20250314,183300,41110053,2300,2300,2300,2300,0
20250314,183200,41110053,2300,2300,2300,2300,0
20250314,183100,41110053,2300,2300,2300,2300,0
20250314,183000,41110053,2300,2300,2300,2300,0
20250314,182900,41110053,2300,2300,2300,2300,0
20250314,182800,41110053,2300,2300,2300,2300,0
20250314,182700,41110053,2300,2300,2300,2300,0
20250314,182600,41110053,2300,2300,2300,2300,0
20250314,182500,41110053,2300,2300,2300,2300,0
20250314,182400,41110053,2300,2300,2300,2300,0
20250314,182300,41110053,2300,2300,2300,2300,0
20250314,182200,41110053,2300,2300,2300,2300,0
20250314,182100,41110053,2300,2300,2300,2300,0
20250314,182000,41110053,2300,2300,2300,2300,0
20250314,181900,41110053,2300,2300,2300,2300,0
20250314,181800,41110053,2300,2300,2300,2300,0
20250314,181700,41110053,2300,2300,2300,2300,0
20250314,181600,41110053,2300,2300,2300,2300,0
20250314,181500,41110053,2300,2300,2300,2300,0
20250314,181400,41110053,2300,2300,2300,2300,0
20250314,181300,41110053,2300,2300,2300,2300,0
20250314,181200,41110053,2300,2300,2300,2300,0
20250314,181100,41110053,2300,2300,2300,2300,0
20250314,181000,41110053,2300,2300,2300,2300,0
20250314,180900,41110053,2300,2300,2300,2300,0
20250314,180800,41110053,2300,2300,2300,2300,0
20250314,180700,41110053,2300,2300,2300,2300,0
20250314,180600,41110053,2300,2300,2300,2300,0
20250314,180500,41110053,2300,2300,2300,2300,0
20250314,180400,41110053,2300,2300,2300,2300,1901
20250314,180300,41110053,2300,2300,2300,2300,0
20250314,180200,41110053,2300,2300,2300,2300,0
20250314,180100,41110053,2300,2300,2300,2300,0
20250314,180000,41110053,2300,2300,2300,2300,0
20250314,175900,41110053,2300,2300,2300,2300,0
20250314,175800,41110053,2300,2300,2300,2300,0
20250314,175700,41110053,2300,2300,2300,2300,0
20250314,175600,41110053,2300,2300,2300,2300,0
20250314,175500,41110053,2300,2300,2300,2300,0
20250314,175400,41110053,2300,2300,2300,2300,0
20250314,175300,41110053,2300,2300,2300,2300,0
20250314,175200,41110053,2300,2300,2300,2300,0
20250314,175100,41110053,2300,2300,2300,2300,0
20250314,175000,41110053,2300,2300,2300,2300,0
20250314,174900,41110053,2300,2300,2300,2300,0
20250314,174800,41110053,2300,2300,2300,2300,0
20250314,174700,41110053,2300,2300,2300,2300,0
20250314,174600,41110053,2300,2300,2300,2300,0
20250314,174500,41110053,2300,2300,2300,2300,0
20250314,174400,41110053,2300,2300,2300,2300,0
20250314,174300,41110053,2300,2300,2300,2300,0
20250314,174200,41110053,2300,2300,2300,2300,0
20250314,174100,41110053,2300,2300,2300,2300,0
20250314,174000,41110053,2300,2300,2300,2300,0
20250314,173900,41110053,2300,2300,2300,2300,0
20250314,173800,41110053,2300,2300,2300,2300,0
20250314,173700,41110053,2300,2300,2300,2300,0
20250314,173600,41110053,2300,2300,2300,2300,0
20250314,173500,41110053,2300,2300,2300,2300,0
20250314,173400,41110053,2300,2300,2300,2300,1901
20250314,173300,41110053,2300,2300,2300,2300,0
20250314,173200,41110053,2300,2300,2300,2300,0
20250314,173100,41110053,2300,2300,2300,2300,0
20250314,173000,41110053,2300,2300,2300,2300,0
20250314,172900,41110053,2300,2300,2300,2300,0
20250314,172800,41110053,2300,2300,2300,2300,0
20250314,172700,41110053,2300,2300,2300,2300,0
20250314,172600,41110053,2300,2300,2300,2300,0
20250314,172500,41110053,2300,2300,2300,2300,0
20250314,172400,41110053,2300,2300,2300,2300,0
20250314,172300,41110053,2300,2300,2300,2300,0
20250314,172200,41110053,2300,2300,2300,2300,0
20250314,172100,41110053,2300,2300,2300,2300,0
20250314,172000,41110053,2300,2300,2300,2300,0
20250314,171900,41110053,2300,2300,2300,2300,0
20250314,171800,41110053,2300,2300,2300,2300,0
20250314,171700,41110053,2300,2300,2300,2300,0
20250314,171600,41110053,2300,2300,2300,2300,0
20250314,171500,41110053,2300,2300,2300,2300,0
20250314,171400,41110053,2300,2300,2300,2300,0
20250314,171300,41110053,2300,2300,2300,2300,0
20250314,171200,41110053,2300,2300,2300,2300,0
20250314,171100,41110053,2300,2300,2300,2300,0
20250314,171000,41110053,2300,2300,2300,2300,0
20250314,170900,41110053,2300,2300,2300,2300,0
20250314,170800,41110053,2300,2300,2300,2300,0
20250314,170700,41110053,2300,2300,2300,2300,0
20250314,170600,41110053,2300,2300,2300,2300,0
20250314,170500,41110053,2300,2300,2300,2300,0
20250314,170400,41110053,2300,2300,2300,2300,1901
20250314,170300,41110053,2300,2300,2300,2300,0
20250314,170200,41110053,2300,2300,2300,2300,0
20250314,170100,41110053,2300,2300,2300,2300,0
20250314,170000,41110053,2300,2300,2300,2300,0
20250314,165900,41110053,2300,2300,2300,2300,0
20250314,165800,41110053,2300,2300,2300,2300,0
20250314,165700,41110053,2300,2300,2300,2300,0
20250314,165600,41110053,2300,2300,2300,2300,0
20250314,165500,41110053,2300,2300,2300,2300,0
20250314,165400,41110053,2300,2300,2300,2300,0
20250314,165300,41110053,2300,2300,2300,2300,0
20250314,165200,41110053,2300,2300,2300,2300,0
20250314,165100,41110053,2300,2300,2300,2300,0
20250314,165000,41110053,2300,2300,2300,2300,0
20250314,164900,41110053,2300,2300,2300,2300,0
20250314,164800,41110053,2300,2300,2300,2300,0
20250314,164700,41110053,2300,2300,2300,2300,0
20250314,164600,41110053,2300,2300,2300,2300,0
20250314,164500,41110053,2300,2300,2300,2300,0
20250314,164400,41110053,2300,2300,2300,2300,0
20250314,164300,41110053,2300,2300,2300,2300,0
20250314,164200,41110053,2300,2300,2300,2300,0
20250314,164100,41110053,2300,2300,2300,2300,0
20250314,164000,41110053,2300,2300,2300,2300,0
20250314,163900,41110053,2300,2300,2300,2300,0
20250314,163800,41110053,2300,2300,2300,2300,0
20250314,163700,41110053,2300,2300,2300,2300,0
20250314,163600,41110053,2300,2300,2300,2300,0
20250314,163500,41110053,2300,2300,2300,2300,0
20250314,163400,41110053,2300,2300,2300,2300,1901
20250314,163300,41110053,2300,2300,2300,2300,0
20250314,163200,41110053,2300,2300,2300,2300,0
20250314,163100,41110053,2300,2300,2300,2300,0
20250314,163000,41110053,2300,2300,2300,2300,0
20250314,162900,41110053,2300,2300,2300,2300,0
20250314,162800,41110053,2300,2300,2300,2300,0
20250314,162700,41110053,2300,2300,2300,2300,0
20250314,162600,41110053,2300,2300,2300,2300,0
20250314,162500,41110053,2300,2300,2300,2300,0
20250314,162400,41110053,2300,2300,2300,2300,0
20250314,162300,41110053,2300,2300,2300,2300,0
20250314,162200,41110053,2300,2300,2300,2300,0
20250314,162100,41110053,2300,2300,2300,2300,0
20250314,162000,41110053,2300,2300,2300,2300,0
20250314,161900,41110053,2300,2300,2300,2300,0
20250314,161800,41110053,2300,2300,2300,2300,0
20250314,161700,41110053,2300,2300,2300,2300,0
20250314,161600,41110053,2300,2300,2300,2300,0
20250314,161500,41110053,2300,2300,2300,2300,0
20250314,161400,41110053,2300,2300,2300,2300,0
20250314,161300,41110053,2300,2300,2300,2300,0
20250314,161200,41110053,2300,2300,2300,2300,0
20250314,161100,41110053,2300,2300,2300,2300,0
20250314,161000,41110053,2300,2300,2300,2300,0
20250314,160900,41110053,2300,2300,2300,2300,0
20250314,160800,41110053,2300,2300,2300,2300,0
20250314,160700,41110053,2300,2300,2300,2300,0
20250314,160600,41110053,2300,2300,2300,2300,0
20250314,160500,41110053,2300,2300,2300,2300,0
20250314,160400,41110053,2300,2300,2300,2300,1901
20250314,160300,41110053,2300,2300,2300,2300,0
20250314,160200,41110053,2300,2300,2300,2300,0
20250314,160100,41110053,2300,2300,2300,2300,0
20250314,160000,41110053,2300,2300,2300,2300,0
20250314,155900,41110053,2300,2300,2300,2300,0
20250314,155800,41110053,2300,2300,2300,2300,0
20250314,155700,41110053,2300,2300,2300,2300,0
20250314,155600,41110053,2300,2300,2300,2300,0
20250314,155500,41110053,2300,2300,2300,2300,0
20250314,155400,41110053,2300,2300,2300,2300,0
20250314,155300,41110053,2300,2300,2300,2300,0
20250314,155200,41110053,2300,2300,2300,2300,0
20250314,155100,41110053,2300,2300,2300,2300,0
20250314,155000,41110053,2300,2300,2300,2300,0
20250314,154900,41110053,2300,2300,2300,2300,0
20250314,154800,41110053,2300,2300,2300,2300,0
20250314,154700,41110053,2300,2300,2300,2300,0
20250314,154600,41110053,2300,2300,2300,2300,0
20250314,154500,41110053,2300,2300,2300,2300,0
20250314,154400,41110053,2300,2300,2300,2300,0
20250314,154300,41110053,2300,2300,2300,2300,0
20250314,154200,41110053,2300,2300,2300,2300,0
20250314,154100,41110053,2300,2300,2300,2300,0
20250314,154000,41110053,2300,2300,2300,2300,0
20250314,153900,41110053,2300,2300,2300,2300,0
20250314,153800,41110053,2300,2300,2300,2300,0
20250314,153700,41110053,2300,2300,2300,2300,0
20250314,153600,41110053,2300,2300,2300,2300,0
20250314,153500,41110053,2300,2300,2300,2300,0
20250314,153400,41110053,2300,2300,2300,2300,1901
20250314,153300,41110053,2300,2300,2300,2300,0
20250314,153200,41110053,2300,2300,2300,2300,0
20250314,153100,41110053,2300,2300,2300,2300,0
20250314,153000,41110053,2300,2300,2300,2300,1901
20250314,152900,36737753,2295,2295,2295,2295,0
20250314,152800,36737753,2295,2295,2295,2295,0
20250314,152700,36737753,2295,2295,2295,2295,0
20250314,152600,36737753,2295,2295,2295,2295,0
20250314,152500,36737753,2295,2295,2295,2295,0
20250314,152400,36737753,2295,2295,2295,2295,0
20250314,152300,36737753,2295,2295,2295,2295,0
20250314,152200,36737753,2295,2295,2295,2295,0
20250314,152100,36737753,2295,2295,2295,2295,0
20250314,152000,36737753,2295,2295,2295,2295,0
20250314,151900,36737753,2295,2295,2300,2295,28
20250314,151800,36673488,2300,2300,2300,2300,97
20250314,151700,36450388,2305,2305,2305,2305,0
20250314,151600,36450388,2305,2305,2305,2305,0
20250314,151500,36450388,2305,2300,2305,2300,22
20250314,151400,36399783,2305,2305,2305,2305,0
20250314,151300,36399783,2305,2305,2305,2305,0
20250314,151200,36399783,2305,2305,2305,2305,0
20250314,151100,36399783,2305,2305,2305,2305,1
20250314,151000,36397478,2300,2300,2300,2300,0
20250314,150900,36397478,2300,2300,2300,2300,13
20250314,150800,36367578,2305,2305,2305,2305,43
20250314,150700,36268463,2305,2305,2305,2305,1
20250314,150600,36266158,2305,2305,2305,2305,1
20250314,150500,36263853,2300,2300,2300,2300,1188
20250314,150400,33531453,2295,2295,2295,2295,8
20250314,150300,33513093,2300,2300,2300,2300,0
20250314,150200,33513093,2300,2300,2300,2300,35
20250314,150100,33432593,2300,2300,2300,2300,0
20250314,150000,33432593,2300,2300,2300,2300,0
20250314,145900,33432593,2300,2300,2300,2300,0
20250314,145800,33432593,2300,2300,2300,2300,0
20250314,145700,33432593,2300,2300,2300,2300,0
20250314,145600,33432593,2300,2300,2300,2300,8
20250314,145500,33414193,2300,2300,2300,2300,0
20250314,145400,33414193,2300,2300,2300,2300,100
20250314,145300,33184193,2300,2300,2300,2300,402
20250314,145200,32259593,2300,2300,2300,2300,441
20250314,145100,31245293,2305,2305,2305,2305,0
20250314,145000,31245293,2305,2305,2305,2305,0
20250314,144900,31245293,2305,2305,2305,2305,0
20250314,144800,31245293,2305,2305,2305,2305,0
20250314,144700,31245293,2305,2300,2305,2300,1561
20250314,144600,27654983,2300,2300,2305,2300,1445
20250314,144500,24331463,2305,2305,2305,2305,0
20250314,144400,24331463,2305,2305,2305,2305,0
20250314,144300,24331463,2305,2300,2305,2300,51
20250314,144200,24214158,2305,2305,2305,2305,0
20250314,144100,24214158,2305,2305,2305,2305,0
20250314,144000,24214158,2305,2305,2305,2305,0
20250314,143900,24214158,2305,2305,2305,2305,0
20250314,143800,24214158,2305,2305,2305,2305,0
20250314,143700,24214158,2305,2305,2305,2305,0
20250314,143600,24214158,2305,2305,2305,2305,0
20250314,143500,24214158,2305,2305,2305,2305,9
20250314,143400,24193413,2305,2300,2305,2300,510
20250314,143300,23020408,2300,2302,2302,2300,491
20250314,143200,21890708,2300,2300,2300,2300,709
20250314,143100,20260008,2300,2300,2300,2300,0
20250314,143000,20260008,2300,2300,2300,2300,0
20250314,142900,20260008,2300,2300,2300,2300,91
20250314,142800,20050708,2300,2300,2300,2300,0
20250314,142700,20050708,2300,2300,2305,2300,226
20250314,142600,19530898,2300,2300,2300,2300,300
20250314,142500,18840898,2300,2300,2300,2300,0
20250314,142400,18840898,2300,2300,2300,2300,0
20250314,142300,18840898,2300,2300,2300,2300,14
20250314,142200,18808698,2300,2300,2300,2300,0
20250314,142100,18808698,2300,2300,2300,2300,0
20250314,142000,18808698,2300,2300,2300,2300,1
20250314,141900,18806398,2295,2300,2300,2295,841
20250314,141800,16875833,2300,2300,2300,2300,4
20250314,141700,16866633,2300,2300,2300,2300,33
20250314,141600,16790733,2300,2300,2300,2300,9
20250314,141500,16770033,2300,2300,2300,2300,3
20250314,141400,16763133,2300,2300,2300,2300,0
20250314,141300,16763133,2300,2300,2300,2300,598
20250314,141200,15387733,2305,2305,2305,2305,0
20250314,141100,15387733,2305,2305,2305,2305,0
20250314,141000,15387733,2305,2305,2305,2305,0
20250314,140900,15387733,2305,2305,2305,2305,0
20250314,140800,15387733,2305,2305,2305,2305,0
20250314,140700,15387733,2305,2305,2305,2305,5
20250314,140600,15376208,2305,2305,2305,2305,0
20250314,140500,15376208,2305,2305,2305,2305,5
20250314,140400,15364683,2305,2305,2305,2305,0
20250314,140300,15364683,2305,2305,2305,2305,2
20250314,140200,15360073,2300,2300,2300,2300,8
20250314,140100,15341673,2305,2305,2305,2305,0
20250314,140000,15341673,2305,2305,2305,2305,0
20250314,135900,15341673,2305,2305,2305,2305,0
20250314,135800,15341673,2305,2305,2305,2305,0
20250314,135700,15341673,2305,2305,2305,2305,0
20250314,135600,15341673,2305,2305,2305,2305,0
20250314,135500,15341673,2305,2305,2305,2305,0
20250314,135400,15341673,2305,2305,2305,2305,0
20250314,135300,15341673,2305,2305,2305,2305,0
20250314,135200,15341673,2305,2305,2305,2305,0
20250314,135100,15341673,2305,2305,2305,2305,16
20250314,135000,15304793,2305,2305,2305,2305,0
20250314,134900,15304793,2305,2305,2305,2305,0
20250314,134800,15304793,2305,2305,2305,2305,1
20250314,134700,15302488,2300,2300,2300,2300,0
20250314,134600,15302488,2300,2300,2300,2300,0
20250314,134500,15302488,2300,2300,2300,2300,0
20250314,134400,15302488,2300,2300,2305,2300,31
20250314,134300,15231183,2305,2305,2305,2305,0
20250314,134200,15231183,2305,2305,2305,2305,1
20250314,134100,15228878,2300,2300,2300,2300,0
20250314,134000,15228878,2300,2300,2300,2300,10
20250314,133900,15205878,2305,2305,2305,2305,0
20250314,133800,15205878,2305,2305,2305,2305,0
20250314,133700,15205878,2305,2305,2305,2305,0
20250314,133600,15205878,2305,2305,2305,2305,0
20250314,133500,15205878,2305,2305,2305,2305,0
20250314,133400,15205878,2305,2305,2305,2305,0
20250314,133300,15205878,2305,2305,2305,2305,0
20250314,133200,15205878,2305,2305,2305,2305,0
20250314,133100,15205878,2305,2305,2305,2305,0
20250314,133000,15205878,2305,2305,2305,2305,0
20250314,132900,15205878,2305,2300,2305,2300,2
20250314,132800,15201273,2300,2300,2300,2300,39
20250314,132700,15111573,2300,2300,2300,2300,11
20250314,132600,15086273,2305,2302,2305,2290,715
20250314,132500,13444905,2305,2305,2305,2305,0
20250314,132400,13444905,2305,2305,2305,2305,0
20250314,132300,13444905,2305,2305,2305,2305,0
20250314,132200,13444905,2305,2305,2305,2305,0
20250314,132100,13444905,2305,2305,2305,2305,0
20250314,132000,13444905,2305,2305,2305,2305,0
20250314,131900,13444905,2305,2305,2305,2305,0
20250314,131800,13444905,2305,2305,2305,2305,0
20250314,131700,13444905,2305,2305,2305,2305,0
20250314,131600,13444905,2305,2305,2305,2305,0
20250314,131500,13444905,2305,2305,2305,2305,200
20250314,131400,12983905,2305,2305,2305,2305,0
20250314,131300,12983905,2305,2305,2305,2305,0
20250314,131200,12983905,2305,2305,2305,2305,0
20250314,131100,12983905,2305,2305,2305,2305,0
20250314,131000,12983905,2305,2305,2305,2305,0
20250314,130900,12983905,2305,2305,2305,2305,0
20250314,130800,12983905,2305,2305,2305,2305,5
20250314,130700,12972380,2305,2305,2305,2305,0
20250314,130600,12972380,2305,2305,2305,2305,0
20250314,130500,12972380,2305,2305,2305,2305,0
20250314,130400,12972380,2305,2305,2305,2305,0
20250314,130300,12972380,2305,2305,2305,2305,0
20250314,130200,12972380,2305,2305,2305,2305,0
20250314,130100,12972380,2305,2305,2305,2305,0
20250314,130000,12972380,2305,2305,2305,2305,0
20250314,125900,12972380,2305,2305,2305,2305,0
20250314,125800,12972380,2305,2305,2305,2305,0
20250314,125700,12972380,2305,2305,2305,2305,50
20250314,125600,12857130,2305,2305,2305,2305,0
20250314,125500,12857130,2305,2305,2305,2305,5
20250314,125400,12845605,2305,2305,2305,2305,0
20250314,125300,12845605,2305,2305,2305,2305,10
20250314,125200,12822555,2305,2305,2305,2305,0
20250314,125100,12822555,2305,2305,2305,2305,0
20250314,125000,12822555,2305,2305,2305,2305,1
20250314,124900,12820250,2305,2305,2305,2305,0
20250314,124800,12820250,2305,2305,2305,2305,105
20250314,124700,12578225,2310,2310,2310,2310,0
20250314,124600,12578225,2310,2310,2310,2310,0
20250314,124500,12578225,2310,2310,2310,2310,5
20250314,124400,12566675,2310,2310,2310,2310,12
20250314,124300,12538955,2310,2310,2310,2310,0
20250314,124200,12538955,2310,2310,2310,2310,0
20250314,124100,12538955,2310,2310,2310,2310,10
20250314,124000,12515855,2310,2310,2310,2310,0
20250314,123900,12515855,2310,2310,2310,2310,10
20250314,123800,12492755,2310,2310,2310,2310,0
20250314,123700,12492755,2310,2310,2310,2310,0
20250314,123600,12492755,2310,2310,2310,2310,4
20250314,123500,12483515,2310,2310,2310,2310,0
20250314,123400,12483515,2310,2310,2310,2310,0
20250314,123300,12483515,2310,2310,2310,2310,2
20250314,123200,12478895,2310,2310,2310,2310,4
20250314,123100,12469655,2310,2310,2310,2310,0
20250314,123000,12469655,2310,2310,2310,2310,4
20250314,122900,12460415,2310,2310,2310,2310,0
20250314,122800,12460415,2310,2310,2310,2310,0
20250314,122700,12460415,2310,2310,2310,2310,0
20250314,122600,12460415,2310,2310,2310,2310,12
20250314,122500,12432695,2310,2310,2310,2310,0
20250314,122400,12432695,2310,2310,2310,2310,0
20250314,122300,12432695,2310,2310,2310,2310,0
20250314,122200,12432695,2310,2310,2310,2310,0
20250314,122100,12432695,2310,2310,2310,2310,0
20250314,122000,12432695,2310,2310,2310,2310,0
20250314,121900,12432695,2310,2310,2310,2310,0
20250314,121800,12432695,2310,2310,2310,2310,0
20250314,121700,12432695,2310,2310,2310,2310,5
20250314,121600,12421145,2310,2310,2310,2310,0
20250314,121500,12421145,2310,2310,2310,2310,0
20250314,121400,12421145,2310,2310,2310,2310,0
20250314,121300,12421145,2310,2310,2310,2310,0
20250314,121200,12421145,2310,2310,2310,2310,1
20250314,121100,12418835,2310,2310,2310,2310,1
20250314,121000,12416525,2305,2305,2305,2305,0
20250314,120900,12416525,2305,2305,2305,2305,0
20250314,120800,12416525,2305,2305,2305,2305,0
20250314,120700,12416525,2305,2305,2305,2305,0
20250314,120600,12416525,2305,2305,2305,2305,3
20250314,120500,12409610,2305,2305,2305,2305,0
20250314,120400,12409610,2305,2305,2305,2305,0
20250314,120300,12409610,2305,2305,2305,2305,0
20250314,120200,12409610,2305,2305,2305,2305,0
20250314,120100,12409610,2305,2305,2305,2305,0
20250314,120000,12409610,2305,2305,2305,2305,0
20250314,115900,12409610,2305,2305,2305,2305,0
20250314,115800,12409610,2305,2305,2305,2305,0
20250314,115700,12409610,2305,2305,2305,2305,0
20250314,115600,12409610,2305,2305,2305,2305,0
20250314,115500,12409610,2305,2305,2305,2305,1
20250314,115400,12407305,2310,2310,2310,2310,0
20250314,115300,12407305,2310,2310,2310,2310,0
20250314,115200,12407305,2310,2310,2310,2310,0
20250314,115100,12407305,2310,2310,2310,2310,0
20250314,115000,12407305,2310,2310,2310,2310,0
20250314,114900,12407305,2310,2310,2310,2310,0
20250314,114800,12407305,2310,2310,2310,2310,0
20250314,114700,12407305,2310,2310,2310,2310,1
20250314,114600,12404995,2305,2305,2305,2305,0
20250314,114500,12404995,2305,2305,2305,2305,0
20250314,114400,12404995,2305,2305,2305,2305,0
20250314,114300,12404995,2305,2305,2305,2305,0
20250314,114200,12404995,2305,2305,2305,2305,0
20250314,114100,12404995,2305,2305,2305,2305,0
20250314,114000,12404995,2305,2305,2305,2305,0
20250314,113900,12404995,2305,2305,2305,2305,0
20250314,113800,12404995,2305,2305,2305,2305,0
20250314,113700,12404995,2305,2305,2305,2305,0
20250314,113600,12404995,2305,2305,2305,2305,0
20250314,113500,12404995,2305,2305,2305,2305,0
20250314,113400,12404995,2305,2305,2305,2305,648
20250314,113300,10911355,2305,2305,2305,2305,0
20250314,113200,10911355,2305,2305,2305,2305,0
20250314,113100,10911355,2305,2305,2305,2305,0
20250314,113000,10911355,2305,2305,2305,2305,1
20250314,112900,10909050,2305,2305,2305,2305,0
20250314,112800,10909050,2305,2305,2305,2305,0
20250314,112700,10909050,2305,2305,2305,2305,10
20250314,112600,10886000,2305,2305,2305,2305,1
20250314,112500,10883695,2300,2300,2300,2300,0
20250314,112400,10883695,2300,2300,2300,2300,0
20250314,112300,10883695,2300,2300,2300,2300,0
20250314,112200,10883695,2300,2300,2300,2300,0
20250314,112100,10883695,2300,2300,2300,2300,0
20250314,112000,10883695,2300,2300,2300,2300,9
20250314,111900,10862995,2305,2305,2305,2305,0
20250314,111800,10862995,2305,2305,2305,2305,0
20250314,111700,10862995,2305,2305,2305,2305,0
20250314,111600,10862995,2305,2305,2305,2305,1
20250314,111500,10860690,2300,2300,2300,2300,0
20250314,111400,10860690,2300,2300,2300,2300,0
20250314,111300,10860690,2300,2300,2300,2300,0
20250314,111200,10860690,2300,2300,2300,2300,0
20250314,111100,10860690,2300,2300,2300,2300,0
20250314,111000,10860690,2300,2300,2300,2300,0
20250314,110900,10860690,2300,2300,2300,2300,1
20250314,110800,10858390,2300,2305,2305,2300,202
20250314,110700,10392790,2305,2305,2305,2305,0
20250314,110600,10392790,2305,2300,2305,2300,94
20250314,110500,10176535,2300,2300,2300,2300,0
20250314,110400,10176535,2300,2300,2300,2300,0
20250314,110300,10176535,2300,2300,2300,2300,4
20250314,110200,10167335,2305,2305,2305,2305,0
20250314,110100,10167335,2305,2305,2305,2305,0
20250314,110000,10167335,2305,2305,2305,2305,0
20250314,105900,10167335,2305,2305,2305,2305,0
20250314,105800,10167335,2305,2305,2305,2305,0
20250314,105700,10167335,2305,2305,2305,2305,0
20250314,105600,10167335,2305,2305,2305,2305,0
20250314,105500,10167335,2305,2305,2305,2305,0
20250314,105400,10167335,2305,2305,2305,2305,0
20250314,105300,10167335,2305,2305,2305,2305,0
20250314,105200,10167335,2305,2305,2305,2305,0
20250314,105100,10167335,2305,2305,2305,2305,0
20250314,105000,10167335,2305,2305,2305,2305,0
20250314,104900,10167335,2305,2305,2305,2305,0
20250314,104800,10167335,2305,2305,2305,2305,5
20250314,104700,10155810,2300,2300,2300,2300,0
20250314,104600,10155810,2300,2300,2300,2300,0
20250314,104500,10155810,2300,2300,2300,2300,0
20250314,104400,10155810,2300,2300,2300,2300,100
20250314,104300,9925810,2305,2305,2305,2305,336
20250314,104200,9151330,2310,2310,2310,2310,0
20250314,104100,9151330,2310,2310,2310,2310,0
20250314,104000,9151330,2310,2310,2310,2310,0
20250314,103900,9151330,2310,2310,2310,2310,0
20250314,103800,9151330,2310,2310,2310,2310,0
20250314,103700,9151330,2310,2310,2310,2310,0
20250314,103600,9151330,2310,2310,2310,2310,0
20250314,103500,9151330,2310,2310,2310,2310,0
20250314,103400,9151330,2310,2310,2310,2310,0
20250314,103300,9151330,2310,2310,2310,2310,1
20250314,103200,9149020,2305,2310,2310,2305,359
20250314,103100,8319895,2325,2325,2325,2325,0
20250314,103000,8319895,2325,2325,2325,2325,0
20250314,102900,8319895,2325,2325,2325,2325,1
20250314,102800,8317570,2305,2305,2305,2305,0
20250314,102700,8317570,2305,2305,2305,2305,1
20250314,102600,8315265,2305,2305,2305,2305,0
20250314,102500,8315265,2305,2305,2305,2305,0
20250314,102400,8315265,2305,2305,2305,2305,30
20250314,102300,8246115,2305,2305,2305,2305,0
20250314,102200,8246115,2305,2305,2305,2305,0
20250314,102100,8246115,2305,2305,2305,2305,0
20250314,102000,8246115,2305,2305,2305,2305,0
20250314,101900,8246115,2305,2305,2305,2305,2
20250314,101800,8241505,2325,2325,2325,2325,1
20250314,101700,8239180,2305,2300,2305,2300,2
20250314,101600,8234575,2325,2325,2325,2325,2
20250314,101500,8229925,2325,2325,2325,2325,0
20250314,101400,8229925,2325,2325,2325,2325,0
20250314,101300,8229925,2325,2325,2325,2325,0
20250314,101200,8229925,2325,2325,2325,2325,0
20250314,101100,8229925,2325,2325,2325,2325,0
20250314,101000,8229925,2325,2325,2325,2325,0
20250314,100900,8229925,2325,2325,2325,2325,0
20250314,100800,8229925,2325,2315,2325,2315,7
20250314,100700,8213710,2325,2325,2325,2325,0
20250314,100600,8213710,2325,2325,2325,2325,0
20250314,100500,8213710,2325,2325,2325,2325,0
20250314,100400,8213710,2325,2325,2325,2325,1
20250314,100300,8211385,2310,2320,2320,2310,2074
20250314,100200,3419375,2325,2325,2325,2325,3
20250314,100100,3412400,2325,2325,2325,2325,0
20250314,100000,3412400,2325,2325,2325,2325,0
20250314,095900,3412400,2325,2325,2325,2325,0
20250314,095800,3412400,2325,2325,2325,2325,0
20250314,095700,3412400,2325,2325,2325,2325,0
20250314,095600,3412400,2325,2325,2325,2325,0
20250314,095500,3412400,2325,2325,2325,2325,0
20250314,095400,3412400,2325,2325,2325,2325,0
20250314,095300,3412400,2325,2325,2325,2325,0
20250314,095200,3412400,2325,2325,2325,2325,0
20250314,095100,3412400,2325,2325,2325,2325,0
20250314,095000,3412400,2325,2325,2325,2325,0
20250314,094900,3412400,2325,2325,2325,2325,0
20250314,094800,3412400,2325,2325,2325,2325,0
20250314,094700,3412400,2325,2325,2325,2325,7
20250314,094600,3396125,2325,2325,2325,2325,0
20250314,094500,3396125,2325,2325,2325,2325,3
20250314,094400,3389150,2325,2325,2325,2325,0
20250314,094300,3389150,2325,2325,2325,2325,0
20250314,094200,3389150,2325,2325,2325,2325,343
20250314,094100,2591675,2325,2325,2325,2325,0
20250314,094000,2591675,2325,2325,2325,2325,15
20250314,093900,2556800,2340,2340,2340,2340,0
20250314,093800,2556800,2340,2340,2340,2340,0
20250314,093700,2556800,2340,2340,2340,2340,24
20250314,093600,2500640,2340,2340,2340,2340,0
20250314,093500,2500640,2340,2340,2340,2340,7
20250314,093400,2484260,2340,2340,2340,2340,0
20250314,093300,2484260,2340,2340,2340,2340,0
20250314,093200,2484260,2340,2335,2340,2335,121
20250314,093100,2201720,2325,2325,2325,2325,0
20250314,093000,2201720,2325,2325,2325,2325,0
20250314,092900,2201720,2325,2325,2325,2325,0
20250314,092800,2201720,2325,2325,2325,2325,0
20250314,092700,2201720,2325,2325,2325,2325,0
20250314,092600,2201720,2325,2325,2325,2325,0
20250314,092500,2201720,2325,2325,2325,2325,0
20250314,092400,2201720,2325,2325,2325,2325,3
20250314,092300,2194745,2325,2325,2325,2325,1
20250314,092200,2192420,2335,2335,2335,2335,0
20250314,092100,2192420,2335,2335,2335,2335,0
20250314,092000,2192420,2335,2335,2335,2335,1
20250314,091900,2190085,2325,2325,2325,2325,243
20250314,091800,1625110,2335,2335,2335,2335,0
20250314,091700,1625110,2335,2335,2335,2335,0
20250314,091600,1625110,2335,2335,2335,2335,0
20250314,091500,1625110,2335,2335,2335,2335,0
20250314,091400,1625110,2335,2335,2335,2335,0
20250314,091300,1625110,2335,2335,2335,2335,0
20250314,091200,1625110,2335,2335,2335,2335,0
20250314,091100,1625110,2335,2335,2335,2335,0
20250314,091000,1625110,2335,2335,2335,2335,5
20250314,090900,1613435,2340,2340,2340,2340,1
20250314,090800,1611095,2330,2330,2330,2330,0
20250314,090700,1611095,2330,2330,2330,2330,0
20250314,090600,1611095,2330,2330,2330,2330,0
20250314,090500,1611095,2330,2330,2330,2330,1
20250314,090400,1608765,2325,2325,2325,2325,0
20250314,090300,1608765,2325,2325,2325,2325,0
20250314,090200,1608765,2325,2315,2325,2315,207
20250314,090100,1127510,2320,2320,2320,2320,0
20250314,090000,1127510,2320,2320,2320,2310,486
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 210400 41110053 2300 2300 2300 2300 1901
3 20250314 210300 41110053 2300 2300 2300 2300 0
4 20250314 210200 41110053 2300 2300 2300 2300 0
5 20250314 210100 41110053 2300 2300 2300 2300 0
6 20250314 210000 41110053 2300 2300 2300 2300 0
7 20250314 205900 41110053 2300 2300 2300 2300 0
8 20250314 205800 41110053 2300 2300 2300 2300 0
9 20250314 205700 41110053 2300 2300 2300 2300 0
10 20250314 205600 41110053 2300 2300 2300 2300 0
11 20250314 205500 41110053 2300 2300 2300 2300 0
12 20250314 205400 41110053 2300 2300 2300 2300 0
13 20250314 205300 41110053 2300 2300 2300 2300 0
14 20250314 205200 41110053 2300 2300 2300 2300 0
15 20250314 205100 41110053 2300 2300 2300 2300 0
16 20250314 205000 41110053 2300 2300 2300 2300 0
17 20250314 204900 41110053 2300 2300 2300 2300 0
18 20250314 204800 41110053 2300 2300 2300 2300 0
19 20250314 204700 41110053 2300 2300 2300 2300 0
20 20250314 204600 41110053 2300 2300 2300 2300 0
21 20250314 204500 41110053 2300 2300 2300 2300 0
22 20250314 204400 41110053 2300 2300 2300 2300 0
23 20250314 204300 41110053 2300 2300 2300 2300 0
24 20250314 204200 41110053 2300 2300 2300 2300 0
25 20250314 204100 41110053 2300 2300 2300 2300 0
26 20250314 204000 41110053 2300 2300 2300 2300 0
27 20250314 203900 41110053 2300 2300 2300 2300 0
28 20250314 203800 41110053 2300 2300 2300 2300 0
29 20250314 203700 41110053 2300 2300 2300 2300 0
30 20250314 203600 41110053 2300 2300 2300 2300 0
31 20250314 203500 41110053 2300 2300 2300 2300 0
32 20250314 203400 41110053 2300 2300 2300 2300 1901
33 20250314 203300 41110053 2300 2300 2300 2300 0
34 20250314 203200 41110053 2300 2300 2300 2300 0
35 20250314 203100 41110053 2300 2300 2300 2300 0
36 20250314 203000 41110053 2300 2300 2300 2300 0
37 20250314 202900 41110053 2300 2300 2300 2300 0
38 20250314 202800 41110053 2300 2300 2300 2300 0
39 20250314 202700 41110053 2300 2300 2300 2300 0
40 20250314 202600 41110053 2300 2300 2300 2300 0
41 20250314 202500 41110053 2300 2300 2300 2300 0
42 20250314 202400 41110053 2300 2300 2300 2300 0
43 20250314 202300 41110053 2300 2300 2300 2300 0
44 20250314 202200 41110053 2300 2300 2300 2300 0
45 20250314 202100 41110053 2300 2300 2300 2300 0
46 20250314 202000 41110053 2300 2300 2300 2300 0
47 20250314 201900 41110053 2300 2300 2300 2300 0
48 20250314 201800 41110053 2300 2300 2300 2300 0
49 20250314 201700 41110053 2300 2300 2300 2300 0
50 20250314 201600 41110053 2300 2300 2300 2300 0
51 20250314 201500 41110053 2300 2300 2300 2300 0
52 20250314 201400 41110053 2300 2300 2300 2300 0
53 20250314 201300 41110053 2300 2300 2300 2300 0
54 20250314 201200 41110053 2300 2300 2300 2300 0
55 20250314 201100 41110053 2300 2300 2300 2300 0
56 20250314 201000 41110053 2300 2300 2300 2300 0
57 20250314 200900 41110053 2300 2300 2300 2300 0
58 20250314 200800 41110053 2300 2300 2300 2300 0
59 20250314 200700 41110053 2300 2300 2300 2300 0
60 20250314 200600 41110053 2300 2300 2300 2300 0
61 20250314 200500 41110053 2300 2300 2300 2300 0
62 20250314 200400 41110053 2300 2300 2300 2300 1901
63 20250314 200300 41110053 2300 2300 2300 2300 0
64 20250314 200200 41110053 2300 2300 2300 2300 0
65 20250314 200100 41110053 2300 2300 2300 2300 0
66 20250314 200000 41110053 2300 2300 2300 2300 0
67 20250314 195900 41110053 2300 2300 2300 2300 0
68 20250314 195800 41110053 2300 2300 2300 2300 0
69 20250314 195700 41110053 2300 2300 2300 2300 0
70 20250314 195600 41110053 2300 2300 2300 2300 0
71 20250314 195500 41110053 2300 2300 2300 2300 0
72 20250314 195400 41110053 2300 2300 2300 2300 0
73 20250314 195300 41110053 2300 2300 2300 2300 0
74 20250314 195200 41110053 2300 2300 2300 2300 0
75 20250314 195100 41110053 2300 2300 2300 2300 0
76 20250314 195000 41110053 2300 2300 2300 2300 0
77 20250314 194900 41110053 2300 2300 2300 2300 0
78 20250314 194800 41110053 2300 2300 2300 2300 0
79 20250314 194700 41110053 2300 2300 2300 2300 0
80 20250314 194600 41110053 2300 2300 2300 2300 0
81 20250314 194500 41110053 2300 2300 2300 2300 0
82 20250314 194400 41110053 2300 2300 2300 2300 0
83 20250314 194300 41110053 2300 2300 2300 2300 0
84 20250314 194200 41110053 2300 2300 2300 2300 0
85 20250314 194100 41110053 2300 2300 2300 2300 0
86 20250314 194000 41110053 2300 2300 2300 2300 0
87 20250314 193900 41110053 2300 2300 2300 2300 0
88 20250314 193800 41110053 2300 2300 2300 2300 0
89 20250314 193700 41110053 2300 2300 2300 2300 0
90 20250314 193600 41110053 2300 2300 2300 2300 0
91 20250314 193500 41110053 2300 2300 2300 2300 0
92 20250314 193400 41110053 2300 2300 2300 2300 1901
93 20250314 193300 41110053 2300 2300 2300 2300 0
94 20250314 193200 41110053 2300 2300 2300 2300 0
95 20250314 193100 41110053 2300 2300 2300 2300 0
96 20250314 193000 41110053 2300 2300 2300 2300 0
97 20250314 192900 41110053 2300 2300 2300 2300 0
98 20250314 192800 41110053 2300 2300 2300 2300 0
99 20250314 192700 41110053 2300 2300 2300 2300 0
100 20250314 192600 41110053 2300 2300 2300 2300 0
101 20250314 192500 41110053 2300 2300 2300 2300 0
102 20250314 192400 41110053 2300 2300 2300 2300 0
103 20250314 192300 41110053 2300 2300 2300 2300 0
104 20250314 192200 41110053 2300 2300 2300 2300 0
105 20250314 192100 41110053 2300 2300 2300 2300 0
106 20250314 192000 41110053 2300 2300 2300 2300 0
107 20250314 191900 41110053 2300 2300 2300 2300 0
108 20250314 191800 41110053 2300 2300 2300 2300 0
109 20250314 191700 41110053 2300 2300 2300 2300 0
110 20250314 191600 41110053 2300 2300 2300 2300 0
111 20250314 191500 41110053 2300 2300 2300 2300 0
112 20250314 191400 41110053 2300 2300 2300 2300 0
113 20250314 191300 41110053 2300 2300 2300 2300 0
114 20250314 191200 41110053 2300 2300 2300 2300 0
115 20250314 191100 41110053 2300 2300 2300 2300 0
116 20250314 191000 41110053 2300 2300 2300 2300 0
117 20250314 190900 41110053 2300 2300 2300 2300 0
118 20250314 190800 41110053 2300 2300 2300 2300 0
119 20250314 190700 41110053 2300 2300 2300 2300 0
120 20250314 190600 41110053 2300 2300 2300 2300 0
121 20250314 190500 41110053 2300 2300 2300 2300 0
122 20250314 190400 41110053 2300 2300 2300 2300 1901
123 20250314 190300 41110053 2300 2300 2300 2300 0
124 20250314 190200 41110053 2300 2300 2300 2300 0
125 20250314 190100 41110053 2300 2300 2300 2300 0
126 20250314 190000 41110053 2300 2300 2300 2300 0
127 20250314 185900 41110053 2300 2300 2300 2300 0
128 20250314 185800 41110053 2300 2300 2300 2300 0
129 20250314 185700 41110053 2300 2300 2300 2300 0
130 20250314 185600 41110053 2300 2300 2300 2300 0
131 20250314 185500 41110053 2300 2300 2300 2300 0
132 20250314 185400 41110053 2300 2300 2300 2300 0
133 20250314 185300 41110053 2300 2300 2300 2300 0
134 20250314 185200 41110053 2300 2300 2300 2300 0
135 20250314 185100 41110053 2300 2300 2300 2300 0
136 20250314 185000 41110053 2300 2300 2300 2300 0
137 20250314 184900 41110053 2300 2300 2300 2300 0
138 20250314 184800 41110053 2300 2300 2300 2300 0
139 20250314 184700 41110053 2300 2300 2300 2300 0
140 20250314 184600 41110053 2300 2300 2300 2300 0
141 20250314 184500 41110053 2300 2300 2300 2300 0
142 20250314 184400 41110053 2300 2300 2300 2300 0
143 20250314 184300 41110053 2300 2300 2300 2300 0
144 20250314 184200 41110053 2300 2300 2300 2300 0
145 20250314 184100 41110053 2300 2300 2300 2300 0
146 20250314 184000 41110053 2300 2300 2300 2300 0
147 20250314 183900 41110053 2300 2300 2300 2300 0
148 20250314 183800 41110053 2300 2300 2300 2300 0
149 20250314 183700 41110053 2300 2300 2300 2300 0
150 20250314 183600 41110053 2300 2300 2300 2300 0
151 20250314 183500 41110053 2300 2300 2300 2300 0
152 20250314 183400 41110053 2300 2300 2300 2300 1901
153 20250314 183300 41110053 2300 2300 2300 2300 0
154 20250314 183200 41110053 2300 2300 2300 2300 0
155 20250314 183100 41110053 2300 2300 2300 2300 0
156 20250314 183000 41110053 2300 2300 2300 2300 0
157 20250314 182900 41110053 2300 2300 2300 2300 0
158 20250314 182800 41110053 2300 2300 2300 2300 0
159 20250314 182700 41110053 2300 2300 2300 2300 0
160 20250314 182600 41110053 2300 2300 2300 2300 0
161 20250314 182500 41110053 2300 2300 2300 2300 0
162 20250314 182400 41110053 2300 2300 2300 2300 0
163 20250314 182300 41110053 2300 2300 2300 2300 0
164 20250314 182200 41110053 2300 2300 2300 2300 0
165 20250314 182100 41110053 2300 2300 2300 2300 0
166 20250314 182000 41110053 2300 2300 2300 2300 0
167 20250314 181900 41110053 2300 2300 2300 2300 0
168 20250314 181800 41110053 2300 2300 2300 2300 0
169 20250314 181700 41110053 2300 2300 2300 2300 0
170 20250314 181600 41110053 2300 2300 2300 2300 0
171 20250314 181500 41110053 2300 2300 2300 2300 0
172 20250314 181400 41110053 2300 2300 2300 2300 0
173 20250314 181300 41110053 2300 2300 2300 2300 0
174 20250314 181200 41110053 2300 2300 2300 2300 0
175 20250314 181100 41110053 2300 2300 2300 2300 0
176 20250314 181000 41110053 2300 2300 2300 2300 0
177 20250314 180900 41110053 2300 2300 2300 2300 0
178 20250314 180800 41110053 2300 2300 2300 2300 0
179 20250314 180700 41110053 2300 2300 2300 2300 0
180 20250314 180600 41110053 2300 2300 2300 2300 0
181 20250314 180500 41110053 2300 2300 2300 2300 0
182 20250314 180400 41110053 2300 2300 2300 2300 1901
183 20250314 180300 41110053 2300 2300 2300 2300 0
184 20250314 180200 41110053 2300 2300 2300 2300 0
185 20250314 180100 41110053 2300 2300 2300 2300 0
186 20250314 180000 41110053 2300 2300 2300 2300 0
187 20250314 175900 41110053 2300 2300 2300 2300 0
188 20250314 175800 41110053 2300 2300 2300 2300 0
189 20250314 175700 41110053 2300 2300 2300 2300 0
190 20250314 175600 41110053 2300 2300 2300 2300 0
191 20250314 175500 41110053 2300 2300 2300 2300 0
192 20250314 175400 41110053 2300 2300 2300 2300 0
193 20250314 175300 41110053 2300 2300 2300 2300 0
194 20250314 175200 41110053 2300 2300 2300 2300 0
195 20250314 175100 41110053 2300 2300 2300 2300 0
196 20250314 175000 41110053 2300 2300 2300 2300 0
197 20250314 174900 41110053 2300 2300 2300 2300 0
198 20250314 174800 41110053 2300 2300 2300 2300 0
199 20250314 174700 41110053 2300 2300 2300 2300 0
200 20250314 174600 41110053 2300 2300 2300 2300 0
201 20250314 174500 41110053 2300 2300 2300 2300 0
202 20250314 174400 41110053 2300 2300 2300 2300 0
203 20250314 174300 41110053 2300 2300 2300 2300 0
204 20250314 174200 41110053 2300 2300 2300 2300 0
205 20250314 174100 41110053 2300 2300 2300 2300 0
206 20250314 174000 41110053 2300 2300 2300 2300 0
207 20250314 173900 41110053 2300 2300 2300 2300 0
208 20250314 173800 41110053 2300 2300 2300 2300 0
209 20250314 173700 41110053 2300 2300 2300 2300 0
210 20250314 173600 41110053 2300 2300 2300 2300 0
211 20250314 173500 41110053 2300 2300 2300 2300 0
212 20250314 173400 41110053 2300 2300 2300 2300 1901
213 20250314 173300 41110053 2300 2300 2300 2300 0
214 20250314 173200 41110053 2300 2300 2300 2300 0
215 20250314 173100 41110053 2300 2300 2300 2300 0
216 20250314 173000 41110053 2300 2300 2300 2300 0
217 20250314 172900 41110053 2300 2300 2300 2300 0
218 20250314 172800 41110053 2300 2300 2300 2300 0
219 20250314 172700 41110053 2300 2300 2300 2300 0
220 20250314 172600 41110053 2300 2300 2300 2300 0
221 20250314 172500 41110053 2300 2300 2300 2300 0
222 20250314 172400 41110053 2300 2300 2300 2300 0
223 20250314 172300 41110053 2300 2300 2300 2300 0
224 20250314 172200 41110053 2300 2300 2300 2300 0
225 20250314 172100 41110053 2300 2300 2300 2300 0
226 20250314 172000 41110053 2300 2300 2300 2300 0
227 20250314 171900 41110053 2300 2300 2300 2300 0
228 20250314 171800 41110053 2300 2300 2300 2300 0
229 20250314 171700 41110053 2300 2300 2300 2300 0
230 20250314 171600 41110053 2300 2300 2300 2300 0
231 20250314 171500 41110053 2300 2300 2300 2300 0
232 20250314 171400 41110053 2300 2300 2300 2300 0
233 20250314 171300 41110053 2300 2300 2300 2300 0
234 20250314 171200 41110053 2300 2300 2300 2300 0
235 20250314 171100 41110053 2300 2300 2300 2300 0
236 20250314 171000 41110053 2300 2300 2300 2300 0
237 20250314 170900 41110053 2300 2300 2300 2300 0
238 20250314 170800 41110053 2300 2300 2300 2300 0
239 20250314 170700 41110053 2300 2300 2300 2300 0
240 20250314 170600 41110053 2300 2300 2300 2300 0
241 20250314 170500 41110053 2300 2300 2300 2300 0
242 20250314 170400 41110053 2300 2300 2300 2300 1901
243 20250314 170300 41110053 2300 2300 2300 2300 0
244 20250314 170200 41110053 2300 2300 2300 2300 0
245 20250314 170100 41110053 2300 2300 2300 2300 0
246 20250314 170000 41110053 2300 2300 2300 2300 0
247 20250314 165900 41110053 2300 2300 2300 2300 0
248 20250314 165800 41110053 2300 2300 2300 2300 0
249 20250314 165700 41110053 2300 2300 2300 2300 0
250 20250314 165600 41110053 2300 2300 2300 2300 0
251 20250314 165500 41110053 2300 2300 2300 2300 0
252 20250314 165400 41110053 2300 2300 2300 2300 0
253 20250314 165300 41110053 2300 2300 2300 2300 0
254 20250314 165200 41110053 2300 2300 2300 2300 0
255 20250314 165100 41110053 2300 2300 2300 2300 0
256 20250314 165000 41110053 2300 2300 2300 2300 0
257 20250314 164900 41110053 2300 2300 2300 2300 0
258 20250314 164800 41110053 2300 2300 2300 2300 0
259 20250314 164700 41110053 2300 2300 2300 2300 0
260 20250314 164600 41110053 2300 2300 2300 2300 0
261 20250314 164500 41110053 2300 2300 2300 2300 0
262 20250314 164400 41110053 2300 2300 2300 2300 0
263 20250314 164300 41110053 2300 2300 2300 2300 0
264 20250314 164200 41110053 2300 2300 2300 2300 0
265 20250314 164100 41110053 2300 2300 2300 2300 0
266 20250314 164000 41110053 2300 2300 2300 2300 0
267 20250314 163900 41110053 2300 2300 2300 2300 0
268 20250314 163800 41110053 2300 2300 2300 2300 0
269 20250314 163700 41110053 2300 2300 2300 2300 0
270 20250314 163600 41110053 2300 2300 2300 2300 0
271 20250314 163500 41110053 2300 2300 2300 2300 0
272 20250314 163400 41110053 2300 2300 2300 2300 1901
273 20250314 163300 41110053 2300 2300 2300 2300 0
274 20250314 163200 41110053 2300 2300 2300 2300 0
275 20250314 163100 41110053 2300 2300 2300 2300 0
276 20250314 163000 41110053 2300 2300 2300 2300 0
277 20250314 162900 41110053 2300 2300 2300 2300 0
278 20250314 162800 41110053 2300 2300 2300 2300 0
279 20250314 162700 41110053 2300 2300 2300 2300 0
280 20250314 162600 41110053 2300 2300 2300 2300 0
281 20250314 162500 41110053 2300 2300 2300 2300 0
282 20250314 162400 41110053 2300 2300 2300 2300 0
283 20250314 162300 41110053 2300 2300 2300 2300 0
284 20250314 162200 41110053 2300 2300 2300 2300 0
285 20250314 162100 41110053 2300 2300 2300 2300 0
286 20250314 162000 41110053 2300 2300 2300 2300 0
287 20250314 161900 41110053 2300 2300 2300 2300 0
288 20250314 161800 41110053 2300 2300 2300 2300 0
289 20250314 161700 41110053 2300 2300 2300 2300 0
290 20250314 161600 41110053 2300 2300 2300 2300 0
291 20250314 161500 41110053 2300 2300 2300 2300 0
292 20250314 161400 41110053 2300 2300 2300 2300 0
293 20250314 161300 41110053 2300 2300 2300 2300 0
294 20250314 161200 41110053 2300 2300 2300 2300 0
295 20250314 161100 41110053 2300 2300 2300 2300 0
296 20250314 161000 41110053 2300 2300 2300 2300 0
297 20250314 160900 41110053 2300 2300 2300 2300 0
298 20250314 160800 41110053 2300 2300 2300 2300 0
299 20250314 160700 41110053 2300 2300 2300 2300 0
300 20250314 160600 41110053 2300 2300 2300 2300 0
301 20250314 160500 41110053 2300 2300 2300 2300 0
302 20250314 160400 41110053 2300 2300 2300 2300 1901
303 20250314 160300 41110053 2300 2300 2300 2300 0
304 20250314 160200 41110053 2300 2300 2300 2300 0
305 20250314 160100 41110053 2300 2300 2300 2300 0
306 20250314 160000 41110053 2300 2300 2300 2300 0
307 20250314 155900 41110053 2300 2300 2300 2300 0
308 20250314 155800 41110053 2300 2300 2300 2300 0
309 20250314 155700 41110053 2300 2300 2300 2300 0
310 20250314 155600 41110053 2300 2300 2300 2300 0
311 20250314 155500 41110053 2300 2300 2300 2300 0
312 20250314 155400 41110053 2300 2300 2300 2300 0
313 20250314 155300 41110053 2300 2300 2300 2300 0
314 20250314 155200 41110053 2300 2300 2300 2300 0
315 20250314 155100 41110053 2300 2300 2300 2300 0
316 20250314 155000 41110053 2300 2300 2300 2300 0
317 20250314 154900 41110053 2300 2300 2300 2300 0
318 20250314 154800 41110053 2300 2300 2300 2300 0
319 20250314 154700 41110053 2300 2300 2300 2300 0
320 20250314 154600 41110053 2300 2300 2300 2300 0
321 20250314 154500 41110053 2300 2300 2300 2300 0
322 20250314 154400 41110053 2300 2300 2300 2300 0
323 20250314 154300 41110053 2300 2300 2300 2300 0
324 20250314 154200 41110053 2300 2300 2300 2300 0
325 20250314 154100 41110053 2300 2300 2300 2300 0
326 20250314 154000 41110053 2300 2300 2300 2300 0
327 20250314 153900 41110053 2300 2300 2300 2300 0
328 20250314 153800 41110053 2300 2300 2300 2300 0
329 20250314 153700 41110053 2300 2300 2300 2300 0
330 20250314 153600 41110053 2300 2300 2300 2300 0
331 20250314 153500 41110053 2300 2300 2300 2300 0
332 20250314 153400 41110053 2300 2300 2300 2300 1901
333 20250314 153300 41110053 2300 2300 2300 2300 0
334 20250314 153200 41110053 2300 2300 2300 2300 0
335 20250314 153100 41110053 2300 2300 2300 2300 0
336 20250314 153000 41110053 2300 2300 2300 2300 1901
337 20250314 152900 36737753 2295 2295 2295 2295 0
338 20250314 152800 36737753 2295 2295 2295 2295 0
339 20250314 152700 36737753 2295 2295 2295 2295 0
340 20250314 152600 36737753 2295 2295 2295 2295 0
341 20250314 152500 36737753 2295 2295 2295 2295 0
342 20250314 152400 36737753 2295 2295 2295 2295 0
343 20250314 152300 36737753 2295 2295 2295 2295 0
344 20250314 152200 36737753 2295 2295 2295 2295 0
345 20250314 152100 36737753 2295 2295 2295 2295 0
346 20250314 152000 36737753 2295 2295 2295 2295 0
347 20250314 151900 36737753 2295 2295 2300 2295 28
348 20250314 151800 36673488 2300 2300 2300 2300 97
349 20250314 151700 36450388 2305 2305 2305 2305 0
350 20250314 151600 36450388 2305 2305 2305 2305 0
351 20250314 151500 36450388 2305 2300 2305 2300 22
352 20250314 151400 36399783 2305 2305 2305 2305 0
353 20250314 151300 36399783 2305 2305 2305 2305 0
354 20250314 151200 36399783 2305 2305 2305 2305 0
355 20250314 151100 36399783 2305 2305 2305 2305 1
356 20250314 151000 36397478 2300 2300 2300 2300 0
357 20250314 150900 36397478 2300 2300 2300 2300 13
358 20250314 150800 36367578 2305 2305 2305 2305 43
359 20250314 150700 36268463 2305 2305 2305 2305 1
360 20250314 150600 36266158 2305 2305 2305 2305 1
361 20250314 150500 36263853 2300 2300 2300 2300 1188
362 20250314 150400 33531453 2295 2295 2295 2295 8
363 20250314 150300 33513093 2300 2300 2300 2300 0
364 20250314 150200 33513093 2300 2300 2300 2300 35
365 20250314 150100 33432593 2300 2300 2300 2300 0
366 20250314 150000 33432593 2300 2300 2300 2300 0
367 20250314 145900 33432593 2300 2300 2300 2300 0
368 20250314 145800 33432593 2300 2300 2300 2300 0
369 20250314 145700 33432593 2300 2300 2300 2300 0
370 20250314 145600 33432593 2300 2300 2300 2300 8
371 20250314 145500 33414193 2300 2300 2300 2300 0
372 20250314 145400 33414193 2300 2300 2300 2300 100
373 20250314 145300 33184193 2300 2300 2300 2300 402
374 20250314 145200 32259593 2300 2300 2300 2300 441
375 20250314 145100 31245293 2305 2305 2305 2305 0
376 20250314 145000 31245293 2305 2305 2305 2305 0
377 20250314 144900 31245293 2305 2305 2305 2305 0
378 20250314 144800 31245293 2305 2305 2305 2305 0
379 20250314 144700 31245293 2305 2300 2305 2300 1561
380 20250314 144600 27654983 2300 2300 2305 2300 1445
381 20250314 144500 24331463 2305 2305 2305 2305 0
382 20250314 144400 24331463 2305 2305 2305 2305 0
383 20250314 144300 24331463 2305 2300 2305 2300 51
384 20250314 144200 24214158 2305 2305 2305 2305 0
385 20250314 144100 24214158 2305 2305 2305 2305 0
386 20250314 144000 24214158 2305 2305 2305 2305 0
387 20250314 143900 24214158 2305 2305 2305 2305 0
388 20250314 143800 24214158 2305 2305 2305 2305 0
389 20250314 143700 24214158 2305 2305 2305 2305 0
390 20250314 143600 24214158 2305 2305 2305 2305 0
391 20250314 143500 24214158 2305 2305 2305 2305 9
392 20250314 143400 24193413 2305 2300 2305 2300 510
393 20250314 143300 23020408 2300 2302 2302 2300 491
394 20250314 143200 21890708 2300 2300 2300 2300 709
395 20250314 143100 20260008 2300 2300 2300 2300 0
396 20250314 143000 20260008 2300 2300 2300 2300 0
397 20250314 142900 20260008 2300 2300 2300 2300 91
398 20250314 142800 20050708 2300 2300 2300 2300 0
399 20250314 142700 20050708 2300 2300 2305 2300 226
400 20250314 142600 19530898 2300 2300 2300 2300 300
401 20250314 142500 18840898 2300 2300 2300 2300 0
402 20250314 142400 18840898 2300 2300 2300 2300 0
403 20250314 142300 18840898 2300 2300 2300 2300 14
404 20250314 142200 18808698 2300 2300 2300 2300 0
405 20250314 142100 18808698 2300 2300 2300 2300 0
406 20250314 142000 18808698 2300 2300 2300 2300 1
407 20250314 141900 18806398 2295 2300 2300 2295 841
408 20250314 141800 16875833 2300 2300 2300 2300 4
409 20250314 141700 16866633 2300 2300 2300 2300 33
410 20250314 141600 16790733 2300 2300 2300 2300 9
411 20250314 141500 16770033 2300 2300 2300 2300 3
412 20250314 141400 16763133 2300 2300 2300 2300 0
413 20250314 141300 16763133 2300 2300 2300 2300 598
414 20250314 141200 15387733 2305 2305 2305 2305 0
415 20250314 141100 15387733 2305 2305 2305 2305 0
416 20250314 141000 15387733 2305 2305 2305 2305 0
417 20250314 140900 15387733 2305 2305 2305 2305 0
418 20250314 140800 15387733 2305 2305 2305 2305 0
419 20250314 140700 15387733 2305 2305 2305 2305 5
420 20250314 140600 15376208 2305 2305 2305 2305 0
421 20250314 140500 15376208 2305 2305 2305 2305 5
422 20250314 140400 15364683 2305 2305 2305 2305 0
423 20250314 140300 15364683 2305 2305 2305 2305 2
424 20250314 140200 15360073 2300 2300 2300 2300 8
425 20250314 140100 15341673 2305 2305 2305 2305 0
426 20250314 140000 15341673 2305 2305 2305 2305 0
427 20250314 135900 15341673 2305 2305 2305 2305 0
428 20250314 135800 15341673 2305 2305 2305 2305 0
429 20250314 135700 15341673 2305 2305 2305 2305 0
430 20250314 135600 15341673 2305 2305 2305 2305 0
431 20250314 135500 15341673 2305 2305 2305 2305 0
432 20250314 135400 15341673 2305 2305 2305 2305 0
433 20250314 135300 15341673 2305 2305 2305 2305 0
434 20250314 135200 15341673 2305 2305 2305 2305 0
435 20250314 135100 15341673 2305 2305 2305 2305 16
436 20250314 135000 15304793 2305 2305 2305 2305 0
437 20250314 134900 15304793 2305 2305 2305 2305 0
438 20250314 134800 15304793 2305 2305 2305 2305 1
439 20250314 134700 15302488 2300 2300 2300 2300 0
440 20250314 134600 15302488 2300 2300 2300 2300 0
441 20250314 134500 15302488 2300 2300 2300 2300 0
442 20250314 134400 15302488 2300 2300 2305 2300 31
443 20250314 134300 15231183 2305 2305 2305 2305 0
444 20250314 134200 15231183 2305 2305 2305 2305 1
445 20250314 134100 15228878 2300 2300 2300 2300 0
446 20250314 134000 15228878 2300 2300 2300 2300 10
447 20250314 133900 15205878 2305 2305 2305 2305 0
448 20250314 133800 15205878 2305 2305 2305 2305 0
449 20250314 133700 15205878 2305 2305 2305 2305 0
450 20250314 133600 15205878 2305 2305 2305 2305 0
451 20250314 133500 15205878 2305 2305 2305 2305 0
452 20250314 133400 15205878 2305 2305 2305 2305 0
453 20250314 133300 15205878 2305 2305 2305 2305 0
454 20250314 133200 15205878 2305 2305 2305 2305 0
455 20250314 133100 15205878 2305 2305 2305 2305 0
456 20250314 133000 15205878 2305 2305 2305 2305 0
457 20250314 132900 15205878 2305 2300 2305 2300 2
458 20250314 132800 15201273 2300 2300 2300 2300 39
459 20250314 132700 15111573 2300 2300 2300 2300 11
460 20250314 132600 15086273 2305 2302 2305 2290 715
461 20250314 132500 13444905 2305 2305 2305 2305 0
462 20250314 132400 13444905 2305 2305 2305 2305 0
463 20250314 132300 13444905 2305 2305 2305 2305 0
464 20250314 132200 13444905 2305 2305 2305 2305 0
465 20250314 132100 13444905 2305 2305 2305 2305 0
466 20250314 132000 13444905 2305 2305 2305 2305 0
467 20250314 131900 13444905 2305 2305 2305 2305 0
468 20250314 131800 13444905 2305 2305 2305 2305 0
469 20250314 131700 13444905 2305 2305 2305 2305 0
470 20250314 131600 13444905 2305 2305 2305 2305 0
471 20250314 131500 13444905 2305 2305 2305 2305 200
472 20250314 131400 12983905 2305 2305 2305 2305 0
473 20250314 131300 12983905 2305 2305 2305 2305 0
474 20250314 131200 12983905 2305 2305 2305 2305 0
475 20250314 131100 12983905 2305 2305 2305 2305 0
476 20250314 131000 12983905 2305 2305 2305 2305 0
477 20250314 130900 12983905 2305 2305 2305 2305 0
478 20250314 130800 12983905 2305 2305 2305 2305 5
479 20250314 130700 12972380 2305 2305 2305 2305 0
480 20250314 130600 12972380 2305 2305 2305 2305 0
481 20250314 130500 12972380 2305 2305 2305 2305 0
482 20250314 130400 12972380 2305 2305 2305 2305 0
483 20250314 130300 12972380 2305 2305 2305 2305 0
484 20250314 130200 12972380 2305 2305 2305 2305 0
485 20250314 130100 12972380 2305 2305 2305 2305 0
486 20250314 130000 12972380 2305 2305 2305 2305 0
487 20250314 125900 12972380 2305 2305 2305 2305 0
488 20250314 125800 12972380 2305 2305 2305 2305 0
489 20250314 125700 12972380 2305 2305 2305 2305 50
490 20250314 125600 12857130 2305 2305 2305 2305 0
491 20250314 125500 12857130 2305 2305 2305 2305 5
492 20250314 125400 12845605 2305 2305 2305 2305 0
493 20250314 125300 12845605 2305 2305 2305 2305 10
494 20250314 125200 12822555 2305 2305 2305 2305 0
495 20250314 125100 12822555 2305 2305 2305 2305 0
496 20250314 125000 12822555 2305 2305 2305 2305 1
497 20250314 124900 12820250 2305 2305 2305 2305 0
498 20250314 124800 12820250 2305 2305 2305 2305 105
499 20250314 124700 12578225 2310 2310 2310 2310 0
500 20250314 124600 12578225 2310 2310 2310 2310 0
501 20250314 124500 12578225 2310 2310 2310 2310 5
502 20250314 124400 12566675 2310 2310 2310 2310 12
503 20250314 124300 12538955 2310 2310 2310 2310 0
504 20250314 124200 12538955 2310 2310 2310 2310 0
505 20250314 124100 12538955 2310 2310 2310 2310 10
506 20250314 124000 12515855 2310 2310 2310 2310 0
507 20250314 123900 12515855 2310 2310 2310 2310 10
508 20250314 123800 12492755 2310 2310 2310 2310 0
509 20250314 123700 12492755 2310 2310 2310 2310 0
510 20250314 123600 12492755 2310 2310 2310 2310 4
511 20250314 123500 12483515 2310 2310 2310 2310 0
512 20250314 123400 12483515 2310 2310 2310 2310 0
513 20250314 123300 12483515 2310 2310 2310 2310 2
514 20250314 123200 12478895 2310 2310 2310 2310 4
515 20250314 123100 12469655 2310 2310 2310 2310 0
516 20250314 123000 12469655 2310 2310 2310 2310 4
517 20250314 122900 12460415 2310 2310 2310 2310 0
518 20250314 122800 12460415 2310 2310 2310 2310 0
519 20250314 122700 12460415 2310 2310 2310 2310 0
520 20250314 122600 12460415 2310 2310 2310 2310 12
521 20250314 122500 12432695 2310 2310 2310 2310 0
522 20250314 122400 12432695 2310 2310 2310 2310 0
523 20250314 122300 12432695 2310 2310 2310 2310 0
524 20250314 122200 12432695 2310 2310 2310 2310 0
525 20250314 122100 12432695 2310 2310 2310 2310 0
526 20250314 122000 12432695 2310 2310 2310 2310 0
527 20250314 121900 12432695 2310 2310 2310 2310 0
528 20250314 121800 12432695 2310 2310 2310 2310 0
529 20250314 121700 12432695 2310 2310 2310 2310 5
530 20250314 121600 12421145 2310 2310 2310 2310 0
531 20250314 121500 12421145 2310 2310 2310 2310 0
532 20250314 121400 12421145 2310 2310 2310 2310 0
533 20250314 121300 12421145 2310 2310 2310 2310 0
534 20250314 121200 12421145 2310 2310 2310 2310 1
535 20250314 121100 12418835 2310 2310 2310 2310 1
536 20250314 121000 12416525 2305 2305 2305 2305 0
537 20250314 120900 12416525 2305 2305 2305 2305 0
538 20250314 120800 12416525 2305 2305 2305 2305 0
539 20250314 120700 12416525 2305 2305 2305 2305 0
540 20250314 120600 12416525 2305 2305 2305 2305 3
541 20250314 120500 12409610 2305 2305 2305 2305 0
542 20250314 120400 12409610 2305 2305 2305 2305 0
543 20250314 120300 12409610 2305 2305 2305 2305 0
544 20250314 120200 12409610 2305 2305 2305 2305 0
545 20250314 120100 12409610 2305 2305 2305 2305 0
546 20250314 120000 12409610 2305 2305 2305 2305 0
547 20250314 115900 12409610 2305 2305 2305 2305 0
548 20250314 115800 12409610 2305 2305 2305 2305 0
549 20250314 115700 12409610 2305 2305 2305 2305 0
550 20250314 115600 12409610 2305 2305 2305 2305 0
551 20250314 115500 12409610 2305 2305 2305 2305 1
552 20250314 115400 12407305 2310 2310 2310 2310 0
553 20250314 115300 12407305 2310 2310 2310 2310 0
554 20250314 115200 12407305 2310 2310 2310 2310 0
555 20250314 115100 12407305 2310 2310 2310 2310 0
556 20250314 115000 12407305 2310 2310 2310 2310 0
557 20250314 114900 12407305 2310 2310 2310 2310 0
558 20250314 114800 12407305 2310 2310 2310 2310 0
559 20250314 114700 12407305 2310 2310 2310 2310 1
560 20250314 114600 12404995 2305 2305 2305 2305 0
561 20250314 114500 12404995 2305 2305 2305 2305 0
562 20250314 114400 12404995 2305 2305 2305 2305 0
563 20250314 114300 12404995 2305 2305 2305 2305 0
564 20250314 114200 12404995 2305 2305 2305 2305 0
565 20250314 114100 12404995 2305 2305 2305 2305 0
566 20250314 114000 12404995 2305 2305 2305 2305 0
567 20250314 113900 12404995 2305 2305 2305 2305 0
568 20250314 113800 12404995 2305 2305 2305 2305 0
569 20250314 113700 12404995 2305 2305 2305 2305 0
570 20250314 113600 12404995 2305 2305 2305 2305 0
571 20250314 113500 12404995 2305 2305 2305 2305 0
572 20250314 113400 12404995 2305 2305 2305 2305 648
573 20250314 113300 10911355 2305 2305 2305 2305 0
574 20250314 113200 10911355 2305 2305 2305 2305 0
575 20250314 113100 10911355 2305 2305 2305 2305 0
576 20250314 113000 10911355 2305 2305 2305 2305 1
577 20250314 112900 10909050 2305 2305 2305 2305 0
578 20250314 112800 10909050 2305 2305 2305 2305 0
579 20250314 112700 10909050 2305 2305 2305 2305 10
580 20250314 112600 10886000 2305 2305 2305 2305 1
581 20250314 112500 10883695 2300 2300 2300 2300 0
582 20250314 112400 10883695 2300 2300 2300 2300 0
583 20250314 112300 10883695 2300 2300 2300 2300 0
584 20250314 112200 10883695 2300 2300 2300 2300 0
585 20250314 112100 10883695 2300 2300 2300 2300 0
586 20250314 112000 10883695 2300 2300 2300 2300 9
587 20250314 111900 10862995 2305 2305 2305 2305 0
588 20250314 111800 10862995 2305 2305 2305 2305 0
589 20250314 111700 10862995 2305 2305 2305 2305 0
590 20250314 111600 10862995 2305 2305 2305 2305 1
591 20250314 111500 10860690 2300 2300 2300 2300 0
592 20250314 111400 10860690 2300 2300 2300 2300 0
593 20250314 111300 10860690 2300 2300 2300 2300 0
594 20250314 111200 10860690 2300 2300 2300 2300 0
595 20250314 111100 10860690 2300 2300 2300 2300 0
596 20250314 111000 10860690 2300 2300 2300 2300 0
597 20250314 110900 10860690 2300 2300 2300 2300 1
598 20250314 110800 10858390 2300 2305 2305 2300 202
599 20250314 110700 10392790 2305 2305 2305 2305 0
600 20250314 110600 10392790 2305 2300 2305 2300 94
601 20250314 110500 10176535 2300 2300 2300 2300 0
602 20250314 110400 10176535 2300 2300 2300 2300 0
603 20250314 110300 10176535 2300 2300 2300 2300 4
604 20250314 110200 10167335 2305 2305 2305 2305 0
605 20250314 110100 10167335 2305 2305 2305 2305 0
606 20250314 110000 10167335 2305 2305 2305 2305 0
607 20250314 105900 10167335 2305 2305 2305 2305 0
608 20250314 105800 10167335 2305 2305 2305 2305 0
609 20250314 105700 10167335 2305 2305 2305 2305 0
610 20250314 105600 10167335 2305 2305 2305 2305 0
611 20250314 105500 10167335 2305 2305 2305 2305 0
612 20250314 105400 10167335 2305 2305 2305 2305 0
613 20250314 105300 10167335 2305 2305 2305 2305 0
614 20250314 105200 10167335 2305 2305 2305 2305 0
615 20250314 105100 10167335 2305 2305 2305 2305 0
616 20250314 105000 10167335 2305 2305 2305 2305 0
617 20250314 104900 10167335 2305 2305 2305 2305 0
618 20250314 104800 10167335 2305 2305 2305 2305 5
619 20250314 104700 10155810 2300 2300 2300 2300 0
620 20250314 104600 10155810 2300 2300 2300 2300 0
621 20250314 104500 10155810 2300 2300 2300 2300 0
622 20250314 104400 10155810 2300 2300 2300 2300 100
623 20250314 104300 9925810 2305 2305 2305 2305 336
624 20250314 104200 9151330 2310 2310 2310 2310 0
625 20250314 104100 9151330 2310 2310 2310 2310 0
626 20250314 104000 9151330 2310 2310 2310 2310 0
627 20250314 103900 9151330 2310 2310 2310 2310 0
628 20250314 103800 9151330 2310 2310 2310 2310 0
629 20250314 103700 9151330 2310 2310 2310 2310 0
630 20250314 103600 9151330 2310 2310 2310 2310 0
631 20250314 103500 9151330 2310 2310 2310 2310 0
632 20250314 103400 9151330 2310 2310 2310 2310 0
633 20250314 103300 9151330 2310 2310 2310 2310 1
634 20250314 103200 9149020 2305 2310 2310 2305 359
635 20250314 103100 8319895 2325 2325 2325 2325 0
636 20250314 103000 8319895 2325 2325 2325 2325 0
637 20250314 102900 8319895 2325 2325 2325 2325 1
638 20250314 102800 8317570 2305 2305 2305 2305 0
639 20250314 102700 8317570 2305 2305 2305 2305 1
640 20250314 102600 8315265 2305 2305 2305 2305 0
641 20250314 102500 8315265 2305 2305 2305 2305 0
642 20250314 102400 8315265 2305 2305 2305 2305 30
643 20250314 102300 8246115 2305 2305 2305 2305 0
644 20250314 102200 8246115 2305 2305 2305 2305 0
645 20250314 102100 8246115 2305 2305 2305 2305 0
646 20250314 102000 8246115 2305 2305 2305 2305 0
647 20250314 101900 8246115 2305 2305 2305 2305 2
648 20250314 101800 8241505 2325 2325 2325 2325 1
649 20250314 101700 8239180 2305 2300 2305 2300 2
650 20250314 101600 8234575 2325 2325 2325 2325 2
651 20250314 101500 8229925 2325 2325 2325 2325 0
652 20250314 101400 8229925 2325 2325 2325 2325 0
653 20250314 101300 8229925 2325 2325 2325 2325 0
654 20250314 101200 8229925 2325 2325 2325 2325 0
655 20250314 101100 8229925 2325 2325 2325 2325 0
656 20250314 101000 8229925 2325 2325 2325 2325 0
657 20250314 100900 8229925 2325 2325 2325 2325 0
658 20250314 100800 8229925 2325 2315 2325 2315 7
659 20250314 100700 8213710 2325 2325 2325 2325 0
660 20250314 100600 8213710 2325 2325 2325 2325 0
661 20250314 100500 8213710 2325 2325 2325 2325 0
662 20250314 100400 8213710 2325 2325 2325 2325 1
663 20250314 100300 8211385 2310 2320 2320 2310 2074
664 20250314 100200 3419375 2325 2325 2325 2325 3
665 20250314 100100 3412400 2325 2325 2325 2325 0
666 20250314 100000 3412400 2325 2325 2325 2325 0
667 20250314 095900 3412400 2325 2325 2325 2325 0
668 20250314 095800 3412400 2325 2325 2325 2325 0
669 20250314 095700 3412400 2325 2325 2325 2325 0
670 20250314 095600 3412400 2325 2325 2325 2325 0
671 20250314 095500 3412400 2325 2325 2325 2325 0
672 20250314 095400 3412400 2325 2325 2325 2325 0
673 20250314 095300 3412400 2325 2325 2325 2325 0
674 20250314 095200 3412400 2325 2325 2325 2325 0
675 20250314 095100 3412400 2325 2325 2325 2325 0
676 20250314 095000 3412400 2325 2325 2325 2325 0
677 20250314 094900 3412400 2325 2325 2325 2325 0
678 20250314 094800 3412400 2325 2325 2325 2325 0
679 20250314 094700 3412400 2325 2325 2325 2325 7
680 20250314 094600 3396125 2325 2325 2325 2325 0
681 20250314 094500 3396125 2325 2325 2325 2325 3
682 20250314 094400 3389150 2325 2325 2325 2325 0
683 20250314 094300 3389150 2325 2325 2325 2325 0
684 20250314 094200 3389150 2325 2325 2325 2325 343
685 20250314 094100 2591675 2325 2325 2325 2325 0
686 20250314 094000 2591675 2325 2325 2325 2325 15
687 20250314 093900 2556800 2340 2340 2340 2340 0
688 20250314 093800 2556800 2340 2340 2340 2340 0
689 20250314 093700 2556800 2340 2340 2340 2340 24
690 20250314 093600 2500640 2340 2340 2340 2340 0
691 20250314 093500 2500640 2340 2340 2340 2340 7
692 20250314 093400 2484260 2340 2340 2340 2340 0
693 20250314 093300 2484260 2340 2340 2340 2340 0
694 20250314 093200 2484260 2340 2335 2340 2335 121
695 20250314 093100 2201720 2325 2325 2325 2325 0
696 20250314 093000 2201720 2325 2325 2325 2325 0
697 20250314 092900 2201720 2325 2325 2325 2325 0
698 20250314 092800 2201720 2325 2325 2325 2325 0
699 20250314 092700 2201720 2325 2325 2325 2325 0
700 20250314 092600 2201720 2325 2325 2325 2325 0
701 20250314 092500 2201720 2325 2325 2325 2325 0
702 20250314 092400 2201720 2325 2325 2325 2325 3
703 20250314 092300 2194745 2325 2325 2325 2325 1
704 20250314 092200 2192420 2335 2335 2335 2335 0
705 20250314 092100 2192420 2335 2335 2335 2335 0
706 20250314 092000 2192420 2335 2335 2335 2335 1
707 20250314 091900 2190085 2325 2325 2325 2325 243
708 20250314 091800 1625110 2335 2335 2335 2335 0
709 20250314 091700 1625110 2335 2335 2335 2335 0
710 20250314 091600 1625110 2335 2335 2335 2335 0
711 20250314 091500 1625110 2335 2335 2335 2335 0
712 20250314 091400 1625110 2335 2335 2335 2335 0
713 20250314 091300 1625110 2335 2335 2335 2335 0
714 20250314 091200 1625110 2335 2335 2335 2335 0
715 20250314 091100 1625110 2335 2335 2335 2335 0
716 20250314 091000 1625110 2335 2335 2335 2335 5
717 20250314 090900 1613435 2340 2340 2340 2340 1
718 20250314 090800 1611095 2330 2330 2330 2330 0
719 20250314 090700 1611095 2330 2330 2330 2330 0
720 20250314 090600 1611095 2330 2330 2330 2330 0
721 20250314 090500 1611095 2330 2330 2330 2330 1
722 20250314 090400 1608765 2325 2325 2325 2325 0
723 20250314 090300 1608765 2325 2325 2325 2325 0
724 20250314 090200 1608765 2325 2315 2325 2315 207
725 20250314 090100 1127510 2320 2320 2320 2320 0
726 20250314 090000 1127510 2320 2320 2320 2310 486