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

731
282880/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,210900,258518065,14880,14880,14880,14880,288
20250314,210800,258518065,14880,14880,14880,14880,0
20250314,210700,258518065,14880,14880,14880,14880,0
20250314,210600,258518065,14880,14880,14880,14880,0
20250314,210500,258518065,14880,14880,14880,14880,0
20250314,210400,258518065,14880,14880,14880,14880,0
20250314,210300,258518065,14880,14880,14880,14880,0
20250314,210200,258518065,14880,14880,14880,14880,0
20250314,210100,258518065,14880,14880,14880,14880,0
20250314,210000,258518065,14880,14880,14880,14880,0
20250314,205900,258518065,14880,14880,14880,14880,0
20250314,205800,258518065,14880,14880,14880,14880,0
20250314,205700,258518065,14880,14880,14880,14880,0
20250314,205600,258518065,14880,14880,14880,14880,0
20250314,205500,258518065,14880,14880,14880,14880,0
20250314,205400,258518065,14880,14880,14880,14880,0
20250314,205300,258518065,14880,14880,14880,14880,0
20250314,205200,258518065,14880,14880,14880,14880,0
20250314,205100,258518065,14880,14880,14880,14880,0
20250314,205000,258518065,14880,14880,14880,14880,0
20250314,204900,258518065,14880,14880,14880,14880,0
20250314,204800,258518065,14880,14880,14880,14880,0
20250314,204700,258518065,14880,14880,14880,14880,0
20250314,204600,258518065,14880,14880,14880,14880,0
20250314,204500,258518065,14880,14880,14880,14880,0
20250314,204400,258518065,14880,14880,14880,14880,0
20250314,204300,258518065,14880,14880,14880,14880,0
20250314,204200,258518065,14880,14880,14880,14880,0
20250314,204100,258518065,14880,14880,14880,14880,0
20250314,204000,258518065,14880,14880,14880,14880,0
20250314,203900,258518065,14880,14880,14880,14880,288
20250314,203800,258518065,14880,14880,14880,14880,0
20250314,203700,258518065,14880,14880,14880,14880,0
20250314,203600,258518065,14880,14880,14880,14880,0
20250314,203500,258518065,14880,14880,14880,14880,0
20250314,203400,258518065,14880,14880,14880,14880,0
20250314,203300,258518065,14880,14880,14880,14880,0
20250314,203200,258518065,14880,14880,14880,14880,0
20250314,203100,258518065,14880,14880,14880,14880,0
20250314,203000,258518065,14880,14880,14880,14880,0
20250314,202900,258518065,14880,14880,14880,14880,0
20250314,202800,258518065,14880,14880,14880,14880,0
20250314,202700,258518065,14880,14880,14880,14880,0
20250314,202600,258518065,14880,14880,14880,14880,0
20250314,202500,258518065,14880,14880,14880,14880,0
20250314,202400,258518065,14880,14880,14880,14880,0
20250314,202300,258518065,14880,14880,14880,14880,0
20250314,202200,258518065,14880,14880,14880,14880,0
20250314,202100,258518065,14880,14880,14880,14880,0
20250314,202000,258518065,14880,14880,14880,14880,0
20250314,201900,258518065,14880,14880,14880,14880,0
20250314,201800,258518065,14880,14880,14880,14880,0
20250314,201700,258518065,14880,14880,14880,14880,0
20250314,201600,258518065,14880,14880,14880,14880,0
20250314,201500,258518065,14880,14880,14880,14880,0
20250314,201400,258518065,14880,14880,14880,14880,0
20250314,201300,258518065,14880,14880,14880,14880,0
20250314,201200,258518065,14880,14880,14880,14880,0
20250314,201100,258518065,14880,14880,14880,14880,0
20250314,201000,258518065,14880,14880,14880,14880,0
20250314,200900,258518065,14880,14880,14880,14880,288
20250314,200800,258518065,14880,14880,14880,14880,0
20250314,200700,258518065,14880,14880,14880,14880,0
20250314,200600,258518065,14880,14880,14880,14880,0
20250314,200500,258518065,14880,14880,14880,14880,0
20250314,200400,258518065,14880,14880,14880,14880,0
20250314,200300,258518065,14880,14880,14880,14880,0
20250314,200200,258518065,14880,14880,14880,14880,0
20250314,200100,258518065,14880,14880,14880,14880,0
20250314,200000,258518065,14880,14880,14880,14880,0
20250314,195900,258518065,14880,14880,14880,14880,0
20250314,195800,258518065,14880,14880,14880,14880,0
20250314,195700,258518065,14880,14880,14880,14880,0
20250314,195600,258518065,14880,14880,14880,14880,0
20250314,195500,258518065,14880,14880,14880,14880,0
20250314,195400,258518065,14880,14880,14880,14880,0
20250314,195300,258518065,14880,14880,14880,14880,0
20250314,195200,258518065,14880,14880,14880,14880,0
20250314,195100,258518065,14880,14880,14880,14880,0
20250314,195000,258518065,14880,14880,14880,14880,0
20250314,194900,258518065,14880,14880,14880,14880,0
20250314,194800,258518065,14880,14880,14880,14880,0
20250314,194700,258518065,14880,14880,14880,14880,0
20250314,194600,258518065,14880,14880,14880,14880,0
20250314,194500,258518065,14880,14880,14880,14880,0
20250314,194400,258518065,14880,14880,14880,14880,0
20250314,194300,258518065,14880,14880,14880,14880,0
20250314,194200,258518065,14880,14880,14880,14880,0
20250314,194100,258518065,14880,14880,14880,14880,0
20250314,194000,258518065,14880,14880,14880,14880,0
20250314,193900,258518065,14880,14880,14880,14880,288
20250314,193800,258518065,14880,14880,14880,14880,0
20250314,193700,258518065,14880,14880,14880,14880,0
20250314,193600,258518065,14880,14880,14880,14880,0
20250314,193500,258518065,14880,14880,14880,14880,0
20250314,193400,258518065,14880,14880,14880,14880,0
20250314,193300,258518065,14880,14880,14880,14880,0
20250314,193200,258518065,14880,14880,14880,14880,0
20250314,193100,258518065,14880,14880,14880,14880,0
20250314,193000,258518065,14880,14880,14880,14880,0
20250314,192900,258518065,14880,14880,14880,14880,0
20250314,192800,258518065,14880,14880,14880,14880,0
20250314,192700,258518065,14880,14880,14880,14880,0
20250314,192600,258518065,14880,14880,14880,14880,0
20250314,192500,258518065,14880,14880,14880,14880,0
20250314,192400,258518065,14880,14880,14880,14880,0
20250314,192300,258518065,14880,14880,14880,14880,0
20250314,192200,258518065,14880,14880,14880,14880,0
20250314,192100,258518065,14880,14880,14880,14880,0
20250314,192000,258518065,14880,14880,14880,14880,0
20250314,191900,258518065,14880,14880,14880,14880,0
20250314,191800,258518065,14880,14880,14880,14880,0
20250314,191700,258518065,14880,14880,14880,14880,0
20250314,191600,258518065,14880,14880,14880,14880,0
20250314,191500,258518065,14880,14880,14880,14880,0
20250314,191400,258518065,14880,14880,14880,14880,0
20250314,191300,258518065,14880,14880,14880,14880,0
20250314,191200,258518065,14880,14880,14880,14880,0
20250314,191100,258518065,14880,14880,14880,14880,0
20250314,191000,258518065,14880,14880,14880,14880,0
20250314,190900,258518065,14880,14880,14880,14880,288
20250314,190800,258518065,14880,14880,14880,14880,0
20250314,190700,258518065,14880,14880,14880,14880,0
20250314,190600,258518065,14880,14880,14880,14880,0
20250314,190500,258518065,14880,14880,14880,14880,0
20250314,190400,258518065,14880,14880,14880,14880,0
20250314,190300,258518065,14880,14880,14880,14880,0
20250314,190200,258518065,14880,14880,14880,14880,0
20250314,190100,258518065,14880,14880,14880,14880,0
20250314,190000,258518065,14880,14880,14880,14880,0
20250314,185900,258518065,14880,14880,14880,14880,0
20250314,185800,258518065,14880,14880,14880,14880,0
20250314,185700,258518065,14880,14880,14880,14880,0
20250314,185600,258518065,14880,14880,14880,14880,0
20250314,185500,258518065,14880,14880,14880,14880,0
20250314,185400,258518065,14880,14880,14880,14880,0
20250314,185300,258518065,14880,14880,14880,14880,0
20250314,185200,258518065,14880,14880,14880,14880,0
20250314,185100,258518065,14880,14880,14880,14880,0
20250314,185000,258518065,14880,14880,14880,14880,0
20250314,184900,258518065,14880,14880,14880,14880,0
20250314,184800,258518065,14880,14880,14880,14880,0
20250314,184700,258518065,14880,14880,14880,14880,0
20250314,184600,258518065,14880,14880,14880,14880,0
20250314,184500,258518065,14880,14880,14880,14880,0
20250314,184400,258518065,14880,14880,14880,14880,0
20250314,184300,258518065,14880,14880,14880,14880,0
20250314,184200,258518065,14880,14880,14880,14880,0
20250314,184100,258518065,14880,14880,14880,14880,0
20250314,184000,258518065,14880,14880,14880,14880,0
20250314,183900,258518065,14880,14880,14880,14880,288
20250314,183800,258518065,14880,14880,14880,14880,0
20250314,183700,258518065,14880,14880,14880,14880,0
20250314,183600,258518065,14880,14880,14880,14880,0
20250314,183500,258518065,14880,14880,14880,14880,0
20250314,183400,258518065,14880,14880,14880,14880,0
20250314,183300,258518065,14880,14880,14880,14880,0
20250314,183200,258518065,14880,14880,14880,14880,0
20250314,183100,258518065,14880,14880,14880,14880,0
20250314,183000,258518065,14880,14880,14880,14880,0
20250314,182900,258518065,14880,14880,14880,14880,0
20250314,182800,258518065,14880,14880,14880,14880,0
20250314,182700,258518065,14880,14880,14880,14880,0
20250314,182600,258518065,14880,14880,14880,14880,0
20250314,182500,258518065,14880,14880,14880,14880,0
20250314,182400,258518065,14880,14880,14880,14880,0
20250314,182300,258518065,14880,14880,14880,14880,0
20250314,182200,258518065,14880,14880,14880,14880,0
20250314,182100,258518065,14880,14880,14880,14880,0
20250314,182000,258518065,14880,14880,14880,14880,0
20250314,181900,258518065,14880,14880,14880,14880,0
20250314,181800,258518065,14880,14880,14880,14880,0
20250314,181700,258518065,14880,14880,14880,14880,0
20250314,181600,258518065,14880,14880,14880,14880,0
20250314,181500,258518065,14880,14880,14880,14880,0
20250314,181400,258518065,14880,14880,14880,14880,0
20250314,181300,258518065,14880,14880,14880,14880,0
20250314,181200,258518065,14880,14880,14880,14880,0
20250314,181100,258518065,14880,14880,14880,14880,0
20250314,181000,258518065,14880,14880,14880,14880,0
20250314,180900,258518065,14880,14880,14880,14880,288
20250314,180800,258518065,14880,14880,14880,14880,0
20250314,180700,258518065,14880,14880,14880,14880,0
20250314,180600,258518065,14880,14880,14880,14880,0
20250314,180500,258518065,14880,14880,14880,14880,0
20250314,180400,258518065,14880,14880,14880,14880,0
20250314,180300,258518065,14880,14880,14880,14880,0
20250314,180200,258518065,14880,14880,14880,14880,0
20250314,180100,258518065,14880,14880,14880,14880,0
20250314,180000,258518065,14880,14880,14880,14880,0
20250314,175900,258518065,14880,14880,14880,14880,0
20250314,175800,258518065,14880,14880,14880,14880,0
20250314,175700,258518065,14880,14880,14880,14880,0
20250314,175600,258518065,14880,14880,14880,14880,0
20250314,175500,258518065,14880,14880,14880,14880,0
20250314,175400,258518065,14880,14880,14880,14880,0
20250314,175300,258518065,14880,14880,14880,14880,0
20250314,175200,258518065,14880,14880,14880,14880,0
20250314,175100,258518065,14880,14880,14880,14880,0
20250314,175000,258518065,14880,14880,14880,14880,0
20250314,174900,258518065,14880,14880,14880,14880,0
20250314,174800,258518065,14880,14880,14880,14880,0
20250314,174700,258518065,14880,14880,14880,14880,0
20250314,174600,258518065,14880,14880,14880,14880,0
20250314,174500,258518065,14880,14880,14880,14880,0
20250314,174400,258518065,14880,14880,14880,14880,0
20250314,174300,258518065,14880,14880,14880,14880,0
20250314,174200,258518065,14880,14880,14880,14880,0
20250314,174100,258518065,14880,14880,14880,14880,0
20250314,174000,258518065,14880,14880,14880,14880,0
20250314,173900,258518065,14880,14880,14880,14880,288
20250314,173800,258518065,14880,14880,14880,14880,0
20250314,173700,258518065,14880,14880,14880,14880,0
20250314,173600,258518065,14880,14880,14880,14880,0
20250314,173500,258518065,14880,14880,14880,14880,0
20250314,173400,258518065,14880,14880,14880,14880,0
20250314,173300,258518065,14880,14880,14880,14880,0
20250314,173200,258518065,14880,14880,14880,14880,0
20250314,173100,258518065,14880,14880,14880,14880,0
20250314,173000,258518065,14880,14880,14880,14880,0
20250314,172900,258518065,14880,14880,14880,14880,0
20250314,172800,258518065,14880,14880,14880,14880,0
20250314,172700,258518065,14880,14880,14880,14880,0
20250314,172600,258518065,14880,14880,14880,14880,0
20250314,172500,258518065,14880,14880,14880,14880,0
20250314,172400,258518065,14880,14880,14880,14880,0
20250314,172300,258518065,14880,14880,14880,14880,0
20250314,172200,258518065,14880,14880,14880,14880,0
20250314,172100,258518065,14880,14880,14880,14880,0
20250314,172000,258518065,14880,14880,14880,14880,0
20250314,171900,258518065,14880,14880,14880,14880,0
20250314,171800,258518065,14880,14880,14880,14880,0
20250314,171700,258518065,14880,14880,14880,14880,0
20250314,171600,258518065,14880,14880,14880,14880,0
20250314,171500,258518065,14880,14880,14880,14880,0
20250314,171400,258518065,14880,14880,14880,14880,0
20250314,171300,258518065,14880,14880,14880,14880,0
20250314,171200,258518065,14880,14880,14880,14880,0
20250314,171100,258518065,14880,14880,14880,14880,0
20250314,171000,258518065,14880,14880,14880,14880,0
20250314,170900,258518065,14880,14880,14880,14880,288
20250314,170800,258518065,14880,14880,14880,14880,0
20250314,170700,258518065,14880,14880,14880,14880,0
20250314,170600,258518065,14880,14880,14880,14880,0
20250314,170500,258518065,14880,14880,14880,14880,0
20250314,170400,258518065,14880,14880,14880,14880,0
20250314,170300,258518065,14880,14880,14880,14880,0
20250314,170200,258518065,14880,14880,14880,14880,0
20250314,170100,258518065,14880,14880,14880,14880,0
20250314,170000,258518065,14880,14880,14880,14880,0
20250314,165900,258518065,14880,14880,14880,14880,0
20250314,165800,258518065,14880,14880,14880,14880,0
20250314,165700,258518065,14880,14880,14880,14880,0
20250314,165600,258518065,14880,14880,14880,14880,0
20250314,165500,258518065,14880,14880,14880,14880,0
20250314,165400,258518065,14880,14880,14880,14880,0
20250314,165300,258518065,14880,14880,14880,14880,0
20250314,165200,258518065,14880,14880,14880,14880,0
20250314,165100,258518065,14880,14880,14880,14880,0
20250314,165000,258518065,14880,14880,14880,14880,0
20250314,164900,258518065,14880,14880,14880,14880,0
20250314,164800,258518065,14880,14880,14880,14880,0
20250314,164700,258518065,14880,14880,14880,14880,0
20250314,164600,258518065,14880,14880,14880,14880,0
20250314,164500,258518065,14880,14880,14880,14880,0
20250314,164400,258518065,14880,14880,14880,14880,0
20250314,164300,258518065,14880,14880,14880,14880,0
20250314,164200,258518065,14880,14880,14880,14880,0
20250314,164100,258518065,14880,14880,14880,14880,0
20250314,164000,258518065,14880,14880,14880,14880,0
20250314,163900,258518065,14880,14880,14880,14880,288
20250314,163800,258518065,14880,14880,14880,14880,0
20250314,163700,258518065,14880,14880,14880,14880,0
20250314,163600,258518065,14880,14880,14880,14880,0
20250314,163500,258518065,14880,14880,14880,14880,0
20250314,163400,258518065,14880,14880,14880,14880,0
20250314,163300,258518065,14880,14880,14880,14880,0
20250314,163200,258518065,14880,14880,14880,14880,0
20250314,163100,258518065,14880,14880,14880,14880,0
20250314,163000,258518065,14880,14880,14880,14880,0
20250314,162900,258518065,14880,14880,14880,14880,0
20250314,162800,258518065,14880,14880,14880,14880,0
20250314,162700,258518065,14880,14880,14880,14880,0
20250314,162600,258518065,14880,14880,14880,14880,0
20250314,162500,258518065,14880,14880,14880,14880,0
20250314,162400,258518065,14880,14880,14880,14880,0
20250314,162300,258518065,14880,14880,14880,14880,0
20250314,162200,258518065,14880,14880,14880,14880,0
20250314,162100,258518065,14880,14880,14880,14880,0
20250314,162000,258518065,14880,14880,14880,14880,0
20250314,161900,258518065,14880,14880,14880,14880,0
20250314,161800,258518065,14880,14880,14880,14880,0
20250314,161700,258518065,14880,14880,14880,14880,0
20250314,161600,258518065,14880,14880,14880,14880,0
20250314,161500,258518065,14880,14880,14880,14880,0
20250314,161400,258518065,14880,14880,14880,14880,0
20250314,161300,258518065,14880,14880,14880,14880,0
20250314,161200,258518065,14880,14880,14880,14880,0
20250314,161100,258518065,14880,14880,14880,14880,0
20250314,161000,258518065,14880,14880,14880,14880,0
20250314,160900,258518065,14880,14880,14880,14880,288
20250314,160800,258518065,14880,14880,14880,14880,0
20250314,160700,258518065,14880,14880,14880,14880,0
20250314,160600,258518065,14880,14880,14880,14880,0
20250314,160500,258518065,14880,14880,14880,14880,0
20250314,160400,258518065,14880,14880,14880,14880,0
20250314,160300,258518065,14880,14880,14880,14880,0
20250314,160200,258518065,14880,14880,14880,14880,0
20250314,160100,258518065,14880,14880,14880,14880,0
20250314,160000,258518065,14880,14880,14880,14880,0
20250314,155900,258518065,14880,14880,14880,14880,0
20250314,155800,258518065,14880,14880,14880,14880,0
20250314,155700,258518065,14880,14880,14880,14880,0
20250314,155600,258518065,14880,14880,14880,14880,0
20250314,155500,258518065,14880,14880,14880,14880,0
20250314,155400,258518065,14880,14880,14880,14880,0
20250314,155300,258518065,14880,14880,14880,14880,0
20250314,155200,258518065,14880,14880,14880,14880,0
20250314,155100,258518065,14880,14880,14880,14880,0
20250314,155000,258518065,14880,14880,14880,14880,0
20250314,154900,258518065,14880,14880,14880,14880,0
20250314,154800,258518065,14880,14880,14880,14880,0
20250314,154700,258518065,14880,14880,14880,14880,0
20250314,154600,258518065,14880,14880,14880,14880,0
20250314,154500,258518065,14880,14880,14880,14880,0
20250314,154400,258518065,14880,14880,14880,14880,0
20250314,154300,258518065,14880,14880,14880,14880,0
20250314,154200,258518065,14880,14880,14880,14880,0
20250314,154100,258518065,14880,14880,14880,14880,0
20250314,154000,258518065,14880,14880,14880,14880,0
20250314,153900,258518065,14880,14880,14880,14880,288
20250314,153800,258518065,14880,14880,14880,14880,0
20250314,153700,258518065,14880,14880,14880,14880,0
20250314,153600,258518065,14880,14880,14880,14880,0
20250314,153500,258518065,14880,14880,14880,14880,0
20250314,153400,258518065,14880,14880,14880,14880,0
20250314,153300,258518065,14880,14880,14880,14880,0
20250314,153200,258518065,14880,14880,14880,14880,0
20250314,153100,258518065,14880,14880,14880,14880,0
20250314,153000,258518065,14880,14880,14880,14880,288
20250314,152900,254232625,14880,14880,14880,14880,0
20250314,152800,254232625,14880,14880,14880,14880,0
20250314,152700,254232625,14880,14880,14880,14880,0
20250314,152600,254232625,14880,14880,14880,14880,0
20250314,152500,254232625,14880,14880,14880,14880,0
20250314,152400,254232625,14880,14880,14880,14880,0
20250314,152300,254232625,14880,14880,14880,14880,0
20250314,152200,254232625,14880,14880,14880,14880,0
20250314,152100,254232625,14880,14880,14880,14880,0
20250314,152000,254232625,14880,14880,14880,14880,0
20250314,151900,254232625,14880,14880,14880,14880,7
20250314,151800,254128465,14880,14880,14880,14880,0
20250314,151700,254128465,14880,14880,14880,14880,0
20250314,151600,254128465,14880,14880,14880,14880,0
20250314,151500,254128465,14880,14880,14880,14880,89
20250314,151400,252804145,14840,14840,14840,14840,2
20250314,151300,252774465,14880,14880,14880,14880,1
20250314,151200,252759585,14880,14880,14880,14880,0
20250314,151100,252759585,14880,14880,14880,14880,0
20250314,151000,252759585,14880,14880,14880,14880,0
20250314,150900,252759585,14880,14880,14880,14880,0
20250314,150800,252759585,14880,14880,14880,14880,0
20250314,150700,252759585,14880,14880,14880,14880,0
20250314,150600,252759585,14880,14880,14880,14880,0
20250314,150500,252759585,14880,14870,14880,14790,143
20250314,150400,250637045,14880,14870,14880,14870,34
20250314,150300,250131435,14870,14870,14870,14870,0
20250314,150200,250131435,14870,14870,14870,14870,50
20250314,150100,249387935,14870,14870,14870,14870,14
20250314,150000,249179755,14850,14870,14870,14850,889
20250314,145900,235976855,14880,14880,14880,14880,42
20250314,145800,235351895,14880,14890,14890,14880,52
20250314,145700,234578075,14890,14890,14890,14890,3
20250314,145600,234533405,14880,14880,14880,14880,0
20250314,145500,234533405,14880,14890,14890,14880,33
20250314,145400,234042345,14900,14910,14910,14900,12
20250314,145300,233863445,14920,14920,14920,14920,0
20250314,145200,233863445,14920,14920,14920,14920,0
20250314,145100,233863445,14920,14910,14920,14910,220
20250314,145000,230583235,14920,14920,14920,14920,10
20250314,144900,230434035,14930,14930,14930,14930,0
20250314,144800,230434035,14930,14930,14930,14930,0
20250314,144700,230434035,14930,14930,14930,14930,0
20250314,144600,230434035,14930,14930,14930,14930,1
20250314,144500,230419105,14930,14930,14930,14930,0
20250314,144400,230419105,14930,14930,14930,14930,0
20250314,144300,230419105,14930,14930,14930,14930,0
20250314,144200,230419105,14930,14930,14930,14930,10
20250314,144100,230269805,14930,14930,14930,14920,50
20250314,144000,229523495,14930,14930,14930,14930,0
20250314,143900,229523495,14930,14930,14930,14930,0
20250314,143800,229523495,14930,14930,14930,14930,0
20250314,143700,229523495,14930,14920,14930,14920,7
20250314,143600,229419015,14890,14890,14890,14890,0
20250314,143500,229419015,14890,14920,14920,14890,875
20250314,143400,216370175,14920,14920,14920,14920,65
20250314,143300,215400375,14920,14930,14930,14920,111
20250314,143200,213744145,14930,14930,14930,14930,0
20250314,143100,213744145,14930,14930,14930,14930,0
20250314,143000,213744145,14930,14930,14930,14930,0
20250314,142900,213744145,14930,14930,14930,14930,1
20250314,142800,213729215,14920,14930,14930,14920,39
20250314,142700,213147220,14930,14930,14930,14930,3
20250314,142600,213102430,14930,14930,14930,14930,0
20250314,142500,213102430,14930,14930,14930,14930,0
20250314,142400,213102430,14930,14940,14940,14930,31
20250314,142300,212639300,14940,14940,14940,14940,0
20250314,142200,212639300,14940,14940,14940,14940,0
20250314,142100,212639300,14940,14940,14940,14940,104
20250314,142000,211085540,14940,14940,14940,14940,100
20250314,141900,209591540,14950,14950,14950,14950,85
20250314,141800,208320790,14970,14970,14970,14970,0
20250314,141700,208320790,14970,14970,14970,14970,0
20250314,141600,208320790,14970,14970,14970,14970,0
20250314,141500,208320790,14970,14970,14970,14970,0
20250314,141400,208320790,14970,14970,14970,14970,1
20250314,141300,208305820,14980,14980,14980,14980,0
20250314,141200,208305820,14980,14980,14980,14980,0
20250314,141100,208305820,14980,14980,14980,14980,0
20250314,141000,208305820,14980,14980,14980,14980,18
20250314,140900,208036180,14970,14970,14970,14970,0
20250314,140800,208036180,14970,14970,14970,14970,0
20250314,140700,208036180,14970,14970,14970,14970,1
20250314,140600,208021210,14970,14970,14970,14970,0
20250314,140500,208021210,14970,14970,14970,14970,0
20250314,140400,208021210,14970,14970,14970,14970,0
20250314,140300,208021210,14970,14970,14970,14970,2
20250314,140200,207991270,14970,14970,14970,14970,65
20250314,140100,207018220,14970,14970,14970,14970,4
20250314,140000,206958340,14990,14970,14990,14970,390
20250314,135900,201117230,14920,14920,14920,14920,0
20250314,135800,201117230,14920,14920,14920,14920,0
20250314,135700,201117230,14920,14920,14920,14920,0
20250314,135600,201117230,14920,14920,14920,14920,0
20250314,135500,201117230,14920,14920,14920,14920,0
20250314,135400,201117230,14920,14960,14960,14920,507
20250314,135300,193543050,14960,14960,14960,14960,96
20250314,135200,192106890,14970,14970,14970,14970,0
20250314,135100,192106890,14970,14970,14970,14970,123
20250314,135000,190265580,14960,14960,14960,14960,20
20250314,134900,189966380,14950,14950,14950,14950,0
20250314,134800,189966380,14950,14950,14950,14950,0
20250314,134700,189966380,14950,14950,14950,14950,0
20250314,134600,189966380,14950,14950,14950,14950,0
20250314,134500,189966380,14950,14950,14950,14950,0
20250314,134400,189966380,14950,14950,14950,14950,26
20250314,134300,189577680,14950,14950,14950,14950,100
20250314,134200,188082680,14970,14970,14970,14970,0
20250314,134100,188082680,14970,14970,14970,14970,19
20250314,134000,187798250,14970,14970,14970,14970,0
20250314,133900,187798250,14970,14970,14970,14970,1
20250314,133800,187783280,14970,14970,14970,14970,5
20250314,133700,187708430,14980,14980,14980,14980,0
20250314,133600,187708430,14980,14980,14980,14980,0
20250314,133500,187708430,14980,14980,14980,14980,0
20250314,133400,187708430,14980,14980,14980,14980,0
20250314,133300,187708430,14980,14980,14980,14980,0
20250314,133200,187708430,14980,14980,14980,14980,0
20250314,133100,187708430,14980,14980,14980,14980,0
20250314,133000,187708430,14980,14980,14980,14980,0
20250314,132900,187708430,14980,14980,14980,14980,1
20250314,132800,187693450,14930,14930,14930,14930,7
20250314,132700,187588940,14980,14970,14980,14970,507
20250314,132600,179995270,14970,14970,14970,14970,0
20250314,132500,179995270,14970,14970,14970,14970,2
20250314,132400,179965330,14980,14980,14980,14980,0
20250314,132300,179965330,14980,14960,14980,14960,262
20250314,132200,176042960,14960,14940,14960,14940,647
20250314,132100,166372590,14940,14940,14940,14940,0
20250314,132000,166372590,14940,14940,14940,14940,0
20250314,131900,166372590,14940,14940,14940,14940,10
20250314,131800,166223190,14940,14940,14940,14940,1
20250314,131700,166208250,14910,14910,14910,14910,0
20250314,131600,166208250,14910,14910,14910,14910,0
20250314,131500,166208250,14910,14910,14910,14910,0
20250314,131400,166208250,14910,14910,14910,14910,361
20250314,131300,160825740,14910,14910,14910,14910,0
20250314,131200,160825740,14910,14910,14910,14910,100
20250314,131100,159334740,14940,14940,14940,14940,0
20250314,131000,159334740,14940,14940,14940,14940,0
20250314,130900,159334740,14940,14940,14940,14940,0
20250314,130800,159334740,14940,14940,14940,14940,156
20250314,130700,157004100,14940,14920,14940,14920,25
20250314,130600,156631080,14920,14920,14920,14920,0
20250314,130500,156631080,14920,14920,14920,14920,0
20250314,130400,156631080,14920,14920,14920,14920,0
20250314,130300,156631080,14920,14920,14920,14920,0
20250314,130200,156631080,14920,14920,14920,14920,12
20250314,130100,156452040,14920,14920,14920,14920,2
20250314,130000,156422200,14920,14920,14920,14920,0
20250314,125900,156422200,14920,14940,14940,14920,9
20250314,125800,156287820,14950,14940,14950,14940,12
20250314,125700,156108530,14920,14920,14920,14920,0
20250314,125600,156108530,14920,14920,14920,14920,0
20250314,125500,156108530,14920,14920,14920,14920,0
20250314,125400,156108530,14920,14920,14920,14920,0
20250314,125300,156108530,14920,14920,14920,14920,16
20250314,125200,155869810,14950,14950,14950,14950,0
20250314,125100,155869810,14950,14930,14950,14920,5
20250314,125000,155795160,14930,14930,14930,14930,0
20250314,124900,155795160,14930,14930,14930,14930,1
20250314,124800,155780230,14930,14930,14930,14930,7
20250314,124700,155675720,14930,14930,14930,14930,0
20250314,124600,155675720,14930,14930,14930,14930,0
20250314,124500,155675720,14930,14930,14930,14930,0
20250314,124400,155675720,14930,14930,14930,14930,3
20250314,124300,155630930,14940,14940,14940,14940,2
20250314,124200,155601050,14950,14950,14950,14950,0
20250314,124100,155601050,14950,14950,14950,14950,0
20250314,124000,155601050,14950,14950,14950,14950,1
20250314,123900,155586100,14950,14950,14950,14950,0
20250314,123800,155586100,14950,14950,14950,14950,1
20250314,123700,155571150,14930,14930,14930,14930,0
20250314,123600,155571150,14930,14930,14930,14930,0
20250314,123500,155571150,14930,14930,14930,14930,1
20250314,123400,155556220,14950,14950,14950,14950,0
20250314,123300,155556220,14950,14950,14950,14950,4
20250314,123200,155496420,14950,14940,14950,14940,97
20250314,123100,154046280,14940,14940,14940,14940,9
20250314,123000,153911820,14940,14940,14940,14940,91
20250314,122900,152552280,14940,14940,14940,14940,0
20250314,122800,152552280,14940,14940,14940,14940,14
20250314,122700,152343120,14940,14930,14940,14930,7
20250314,122600,152238600,14930,14930,14930,14930,1
20250314,122500,152223670,14940,14940,14940,14940,0
20250314,122400,152223670,14940,14940,14940,14940,3
20250314,122300,152178850,14950,14950,14950,14950,0
20250314,122200,152178850,14950,14920,14950,14920,21
20250314,122100,151865500,14900,14900,14900,14900,15
20250314,122000,151642000,14910,14910,14910,14910,2
20250314,121900,151612180,14910,14910,14910,14910,10
20250314,121800,151463080,14910,14910,14910,14910,30
20250314,121700,151015780,14920,14920,14920,14920,2
20250314,121600,150985940,14920,14920,14920,14920,0
20250314,121500,150985940,14920,14920,14920,14920,54
20250314,121400,150180260,14920,14920,14920,14920,6
20250314,121300,150090740,14920,14920,14920,14920,10
20250314,121200,149941540,14890,14890,14890,14890,10
20250314,121100,149792640,14890,14890,14890,14890,8
20250314,121000,149673520,14890,14890,14890,14890,0
20250314,120900,149673520,14890,14890,14890,14890,25
20250314,120800,149301270,14920,14920,14920,14920,14
20250314,120700,149092390,14930,14930,14930,14930,0
20250314,120600,149092390,14930,14930,14930,14930,0
20250314,120500,149092390,14930,14930,14930,14930,0
20250314,120400,149092390,14930,14930,14930,14930,0
20250314,120300,149092390,14930,14930,14930,14930,3
20250314,120200,149047600,14890,14920,14920,14890,186
20250314,120100,146276760,14930,14950,14950,14930,14
20250314,120000,146067480,14960,14960,14960,14960,36
20250314,115900,145528920,14960,14960,14960,14960,15
20250314,115800,145304520,14960,14960,14960,14960,97
20250314,115700,143853400,14960,14960,14960,14960,1
20250314,115600,143838440,14920,14920,14920,14920,0
20250314,115500,143838440,14920,14920,14920,14920,1
20250314,115400,143823520,14970,14970,14970,14970,1
20250314,115300,143808550,14980,14940,14980,14920,1015
20250314,115200,128632770,14940,14930,14940,14930,600
20250314,115100,119669520,14930,14920,14930,14920,84
20250314,115000,118416140,14920,14920,14920,14920,0
20250314,114900,118416140,14920,14920,14920,14920,0
20250314,114800,118416140,14920,14920,14920,14920,0
20250314,114700,118416140,14920,14920,14920,14920,0
20250314,114600,118416140,14920,14920,14920,14920,0
20250314,114500,118416140,14920,14920,14920,14920,0
20250314,114400,118416140,14920,14920,14920,14920,1
20250314,114300,118401220,14920,14920,14920,14920,0
20250314,114200,118401220,14920,14920,14920,14920,11
20250314,114100,118237100,14910,14910,14910,14910,153
20250314,114000,115955870,14920,14920,14920,14920,14
20250314,113900,115746990,14930,14930,14930,14930,0
20250314,113800,115746990,14930,14870,14930,14870,101
20250314,113700,114239120,14930,14870,14930,14870,3
20250314,113600,114194450,14920,14920,14920,14920,0
20250314,113500,114194450,14920,14920,14920,14920,0
20250314,113400,114194450,14920,14920,14920,14920,0
20250314,113300,114194450,14920,14920,14920,14920,166
20250314,113200,111717730,14920,14920,14920,14920,9
20250314,113100,111583450,14920,14920,14920,14920,215
20250314,113000,108375650,14900,14870,14910,14870,867
20250314,112900,95457190,14870,14850,14870,14850,312
20250314,112800,90818890,14840,14840,14840,14840,0
20250314,112700,90818890,14840,14840,14840,14840,1
20250314,112600,90804050,14850,14850,14850,14850,0
20250314,112500,90804050,14850,14850,14850,14850,1
20250314,112400,90789200,14860,14860,14860,14860,0
20250314,112300,90789200,14860,14860,14860,14860,0
20250314,112200,90789200,14860,14860,14860,14860,0
20250314,112100,90789200,14860,14860,14860,14860,0
20250314,112000,90789200,14860,14860,14860,14860,0
20250314,111900,90789200,14860,14860,14860,14860,0
20250314,111800,90789200,14860,14860,14860,14860,0
20250314,111700,90789200,14860,14860,14860,14860,0
20250314,111600,90789200,14860,14860,14860,14860,109
20250314,111500,89169460,14850,14850,14850,14850,49
20250314,111400,88441810,14850,14840,14850,14840,302
20250314,111300,83957610,14830,14830,14830,14830,0
20250314,111200,83957610,14830,14830,14830,14830,0
20250314,111100,83957610,14830,14830,14830,14830,0
20250314,111000,83957610,14830,14830,14830,14830,0
20250314,110900,83957610,14830,14830,14830,14830,8
20250314,110800,83838970,14810,14810,14810,14810,0
20250314,110700,83838970,14810,14810,14810,14810,0
20250314,110600,83838970,14810,14810,14810,14810,0
20250314,110500,83838970,14810,14810,14810,14810,0
20250314,110400,83838970,14810,14810,14810,14810,0
20250314,110300,83838970,14810,14810,14810,14810,0
20250314,110200,83838970,14810,14810,14810,14810,0
20250314,110100,83838970,14810,14810,14810,14810,0
20250314,110000,83838970,14810,14810,14810,14810,10
20250314,105900,83690870,14810,14810,14810,14810,0
20250314,105800,83690870,14810,14810,14810,14810,0
20250314,105700,83690870,14810,14810,14810,14810,0
20250314,105600,83690870,14810,14810,14810,14810,0
20250314,105500,83690870,14810,14810,14810,14810,0
20250314,105400,83690870,14810,14810,14810,14810,0
20250314,105300,83690870,14810,14810,14810,14810,0
20250314,105200,83690870,14810,14810,14810,14810,6
20250314,105100,83602010,14800,14800,14800,14800,0
20250314,105000,83602010,14800,14800,14800,14800,0
20250314,104900,83602010,14800,14800,14800,14800,0
20250314,104800,83602010,14800,14800,14800,14800,2
20250314,104700,83572410,14800,14800,14800,14800,0
20250314,104600,83572410,14800,14800,14800,14800,0
20250314,104500,83572410,14800,14780,14800,14780,254
20250314,104400,79814700,14770,14770,14770,14770,0
20250314,104300,79814700,14770,14770,14770,14770,0
20250314,104200,79814700,14770,14770,14770,14770,15
20250314,104100,79593150,14760,14760,14760,14760,0
20250314,104000,79593150,14760,14760,14760,14760,0
20250314,103900,79593150,14760,14760,14760,14760,0
20250314,103800,79593150,14760,14760,14760,14760,0
20250314,103700,79593150,14760,14760,14760,14760,0
20250314,103600,79593150,14760,14760,14760,14760,0
20250314,103500,79593150,14760,14760,14760,14760,1
20250314,103400,79578390,14760,14760,14760,14760,200
20250314,103300,76626390,14750,14750,14750,14750,58
20250314,103200,75770890,14750,14750,14750,14750,0
20250314,103100,75770890,14750,14750,14750,14750,58
20250314,103000,74915390,14750,14750,14750,14750,186
20250314,102900,72171890,14750,14750,14750,14750,0
20250314,102800,72171890,14750,14750,14750,14750,0
20250314,102700,72171890,14750,14760,14760,14750,16
20250314,102600,71935840,14760,14770,14770,14760,68
20250314,102500,70931980,14770,14770,14770,14770,200
20250314,102400,67977980,14790,14790,14790,14790,0
20250314,102300,67977980,14790,14790,14790,14790,9
20250314,102200,67844870,14790,14790,14790,14790,110
20250314,102100,66217970,14790,14790,14790,14790,0
20250314,102000,66217970,14790,14800,14800,14790,180
20250314,101900,63554370,14810,14810,14810,14810,0
20250314,101800,63554370,14810,14810,14810,14810,0
20250314,101700,63554370,14810,14810,14810,14810,19
20250314,101600,63272980,14830,14860,14860,14830,3
20250314,101500,63228460,14860,14860,14860,14860,0
20250314,101400,63228460,14860,14860,14860,14860,1
20250314,101300,63213600,14830,14830,14830,14830,0
20250314,101200,63213600,14830,14830,14830,14830,0
20250314,101100,63213600,14830,14830,14830,14830,0
20250314,101000,63213600,14830,14830,14860,14830,33
20250314,100900,62724180,14850,14850,14850,14850,1
20250314,100800,62709330,14850,14850,14850,14850,0
20250314,100700,62709330,14850,14860,14860,14850,2
20250314,100600,62679620,14860,14860,14860,14860,0
20250314,100500,62679620,14860,14860,14860,14860,0
20250314,100400,62679620,14860,14860,14860,14860,0
20250314,100300,62679620,14860,14860,14860,14860,1
20250314,100200,62664760,14850,14850,14850,14850,0
20250314,100100,62664760,14850,14850,14850,14850,7
20250314,100000,62560810,14850,14850,14850,14850,1
20250314,095900,62545960,14850,14850,14850,14850,0
20250314,095800,62545960,14850,14850,14850,14850,1
20250314,095700,62531110,14830,14840,14840,14830,216
20250314,095600,59327270,14860,14860,14860,14860,0
20250314,095500,59327270,14860,14860,14860,14860,0
20250314,095400,59327270,14860,14860,14860,14860,42
20250314,095300,58703150,14860,14860,14860,14860,2
20250314,095200,58673430,14860,14860,14860,14860,0
20250314,095100,58673430,14860,14860,14860,14860,1
20250314,095000,58658570,14850,14850,14850,14850,3
20250314,094900,58614020,14860,14900,14900,14860,52
20250314,094800,57839940,14920,14920,14920,14920,0
20250314,094700,57839940,14920,14920,14920,14870,6
20250314,094600,57750620,14920,14920,14920,14920,3
20250314,094500,57705860,14920,14900,14920,14900,20
20250314,094400,57407760,14920,14920,14920,14920,0
20250314,094300,57407760,14920,14920,14920,14920,0
20250314,094200,57407760,14920,14920,14920,14920,20
20250314,094100,57109360,14870,14870,14870,14870,0
20250314,094000,57109360,14870,14870,14870,14870,0
20250314,093900,57109360,14870,14850,14870,14850,656
20250314,093800,47365420,14860,14855,14860,14855,540
20250314,093700,39342230,14860,14860,14860,14860,20
20250314,093600,39045030,14850,14860,14860,14850,71
20250314,093500,37990610,14865,14880,14880,14865,117
20250314,093400,36250055,14900,14900,14900,14900,5
20250314,093300,36175555,14930,14930,14930,14930,0
20250314,093200,36175555,14930,14930,14930,14930,0
20250314,093100,36175555,14930,14930,14930,14930,5
20250314,093000,36100905,14930,14920,14930,14920,21
20250314,092900,35787575,14900,14910,14910,14900,80
20250314,092800,34595255,14930,14930,14930,14930,20
20250314,092700,34296655,14900,14900,14900,14900,57
20250314,092600,33447355,14940,14940,14940,14940,56
20250314,092500,32610715,14940,14940,14940,14940,0
20250314,092400,32610715,14940,14940,14940,14940,0
20250314,092300,32610715,14940,14940,14940,14940,205
20250314,092200,29548015,14910,14930,14935,14870,826
20250314,092100,17243330,14930,14930,14930,14930,22
20250314,092000,16914870,14930,14930,14930,14930,21
20250314,091900,16601340,14930,14930,14930,14930,0
20250314,091800,16601340,14930,14930,14930,14930,2
20250314,091700,16571480,14940,14860,14940,14860,128
20250314,091600,14667160,14850,14850,15000,14850,250
20250314,091500,10935320,14850,14840,14850,14840,17
20250314,091400,10682890,14840,14800,14840,14800,82
20250314,091300,9468590,14800,14800,14800,14800,0
20250314,091200,9468590,14800,14800,14800,14800,0
20250314,091100,9468590,14800,14800,14800,14800,0
20250314,091000,9468590,14800,14800,14800,14800,0
20250314,090900,9468590,14800,14800,14800,14800,1
20250314,090800,9453790,14670,14750,14750,14670,104
20250314,090700,7920810,14750,14750,14750,14750,80
20250314,090600,6740810,14750,14750,14750,14750,0
20250314,090500,6740810,14750,14750,14750,14750,53
20250314,090400,5959060,14750,14750,14750,14750,53
20250314,090300,5177310,14750,14750,14750,14750,0
20250314,090200,5177310,14750,14750,14750,14750,7
20250314,090100,5074060,14610,14750,14750,14610,2
20250314,090000,5044700,14590,14580,14590,14580,346
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 210900 258518065 14880 14880 14880 14880 288
3 20250314 210800 258518065 14880 14880 14880 14880 0
4 20250314 210700 258518065 14880 14880 14880 14880 0
5 20250314 210600 258518065 14880 14880 14880 14880 0
6 20250314 210500 258518065 14880 14880 14880 14880 0
7 20250314 210400 258518065 14880 14880 14880 14880 0
8 20250314 210300 258518065 14880 14880 14880 14880 0
9 20250314 210200 258518065 14880 14880 14880 14880 0
10 20250314 210100 258518065 14880 14880 14880 14880 0
11 20250314 210000 258518065 14880 14880 14880 14880 0
12 20250314 205900 258518065 14880 14880 14880 14880 0
13 20250314 205800 258518065 14880 14880 14880 14880 0
14 20250314 205700 258518065 14880 14880 14880 14880 0
15 20250314 205600 258518065 14880 14880 14880 14880 0
16 20250314 205500 258518065 14880 14880 14880 14880 0
17 20250314 205400 258518065 14880 14880 14880 14880 0
18 20250314 205300 258518065 14880 14880 14880 14880 0
19 20250314 205200 258518065 14880 14880 14880 14880 0
20 20250314 205100 258518065 14880 14880 14880 14880 0
21 20250314 205000 258518065 14880 14880 14880 14880 0
22 20250314 204900 258518065 14880 14880 14880 14880 0
23 20250314 204800 258518065 14880 14880 14880 14880 0
24 20250314 204700 258518065 14880 14880 14880 14880 0
25 20250314 204600 258518065 14880 14880 14880 14880 0
26 20250314 204500 258518065 14880 14880 14880 14880 0
27 20250314 204400 258518065 14880 14880 14880 14880 0
28 20250314 204300 258518065 14880 14880 14880 14880 0
29 20250314 204200 258518065 14880 14880 14880 14880 0
30 20250314 204100 258518065 14880 14880 14880 14880 0
31 20250314 204000 258518065 14880 14880 14880 14880 0
32 20250314 203900 258518065 14880 14880 14880 14880 288
33 20250314 203800 258518065 14880 14880 14880 14880 0
34 20250314 203700 258518065 14880 14880 14880 14880 0
35 20250314 203600 258518065 14880 14880 14880 14880 0
36 20250314 203500 258518065 14880 14880 14880 14880 0
37 20250314 203400 258518065 14880 14880 14880 14880 0
38 20250314 203300 258518065 14880 14880 14880 14880 0
39 20250314 203200 258518065 14880 14880 14880 14880 0
40 20250314 203100 258518065 14880 14880 14880 14880 0
41 20250314 203000 258518065 14880 14880 14880 14880 0
42 20250314 202900 258518065 14880 14880 14880 14880 0
43 20250314 202800 258518065 14880 14880 14880 14880 0
44 20250314 202700 258518065 14880 14880 14880 14880 0
45 20250314 202600 258518065 14880 14880 14880 14880 0
46 20250314 202500 258518065 14880 14880 14880 14880 0
47 20250314 202400 258518065 14880 14880 14880 14880 0
48 20250314 202300 258518065 14880 14880 14880 14880 0
49 20250314 202200 258518065 14880 14880 14880 14880 0
50 20250314 202100 258518065 14880 14880 14880 14880 0
51 20250314 202000 258518065 14880 14880 14880 14880 0
52 20250314 201900 258518065 14880 14880 14880 14880 0
53 20250314 201800 258518065 14880 14880 14880 14880 0
54 20250314 201700 258518065 14880 14880 14880 14880 0
55 20250314 201600 258518065 14880 14880 14880 14880 0
56 20250314 201500 258518065 14880 14880 14880 14880 0
57 20250314 201400 258518065 14880 14880 14880 14880 0
58 20250314 201300 258518065 14880 14880 14880 14880 0
59 20250314 201200 258518065 14880 14880 14880 14880 0
60 20250314 201100 258518065 14880 14880 14880 14880 0
61 20250314 201000 258518065 14880 14880 14880 14880 0
62 20250314 200900 258518065 14880 14880 14880 14880 288
63 20250314 200800 258518065 14880 14880 14880 14880 0
64 20250314 200700 258518065 14880 14880 14880 14880 0
65 20250314 200600 258518065 14880 14880 14880 14880 0
66 20250314 200500 258518065 14880 14880 14880 14880 0
67 20250314 200400 258518065 14880 14880 14880 14880 0
68 20250314 200300 258518065 14880 14880 14880 14880 0
69 20250314 200200 258518065 14880 14880 14880 14880 0
70 20250314 200100 258518065 14880 14880 14880 14880 0
71 20250314 200000 258518065 14880 14880 14880 14880 0
72 20250314 195900 258518065 14880 14880 14880 14880 0
73 20250314 195800 258518065 14880 14880 14880 14880 0
74 20250314 195700 258518065 14880 14880 14880 14880 0
75 20250314 195600 258518065 14880 14880 14880 14880 0
76 20250314 195500 258518065 14880 14880 14880 14880 0
77 20250314 195400 258518065 14880 14880 14880 14880 0
78 20250314 195300 258518065 14880 14880 14880 14880 0
79 20250314 195200 258518065 14880 14880 14880 14880 0
80 20250314 195100 258518065 14880 14880 14880 14880 0
81 20250314 195000 258518065 14880 14880 14880 14880 0
82 20250314 194900 258518065 14880 14880 14880 14880 0
83 20250314 194800 258518065 14880 14880 14880 14880 0
84 20250314 194700 258518065 14880 14880 14880 14880 0
85 20250314 194600 258518065 14880 14880 14880 14880 0
86 20250314 194500 258518065 14880 14880 14880 14880 0
87 20250314 194400 258518065 14880 14880 14880 14880 0
88 20250314 194300 258518065 14880 14880 14880 14880 0
89 20250314 194200 258518065 14880 14880 14880 14880 0
90 20250314 194100 258518065 14880 14880 14880 14880 0
91 20250314 194000 258518065 14880 14880 14880 14880 0
92 20250314 193900 258518065 14880 14880 14880 14880 288
93 20250314 193800 258518065 14880 14880 14880 14880 0
94 20250314 193700 258518065 14880 14880 14880 14880 0
95 20250314 193600 258518065 14880 14880 14880 14880 0
96 20250314 193500 258518065 14880 14880 14880 14880 0
97 20250314 193400 258518065 14880 14880 14880 14880 0
98 20250314 193300 258518065 14880 14880 14880 14880 0
99 20250314 193200 258518065 14880 14880 14880 14880 0
100 20250314 193100 258518065 14880 14880 14880 14880 0
101 20250314 193000 258518065 14880 14880 14880 14880 0
102 20250314 192900 258518065 14880 14880 14880 14880 0
103 20250314 192800 258518065 14880 14880 14880 14880 0
104 20250314 192700 258518065 14880 14880 14880 14880 0
105 20250314 192600 258518065 14880 14880 14880 14880 0
106 20250314 192500 258518065 14880 14880 14880 14880 0
107 20250314 192400 258518065 14880 14880 14880 14880 0
108 20250314 192300 258518065 14880 14880 14880 14880 0
109 20250314 192200 258518065 14880 14880 14880 14880 0
110 20250314 192100 258518065 14880 14880 14880 14880 0
111 20250314 192000 258518065 14880 14880 14880 14880 0
112 20250314 191900 258518065 14880 14880 14880 14880 0
113 20250314 191800 258518065 14880 14880 14880 14880 0
114 20250314 191700 258518065 14880 14880 14880 14880 0
115 20250314 191600 258518065 14880 14880 14880 14880 0
116 20250314 191500 258518065 14880 14880 14880 14880 0
117 20250314 191400 258518065 14880 14880 14880 14880 0
118 20250314 191300 258518065 14880 14880 14880 14880 0
119 20250314 191200 258518065 14880 14880 14880 14880 0
120 20250314 191100 258518065 14880 14880 14880 14880 0
121 20250314 191000 258518065 14880 14880 14880 14880 0
122 20250314 190900 258518065 14880 14880 14880 14880 288
123 20250314 190800 258518065 14880 14880 14880 14880 0
124 20250314 190700 258518065 14880 14880 14880 14880 0
125 20250314 190600 258518065 14880 14880 14880 14880 0
126 20250314 190500 258518065 14880 14880 14880 14880 0
127 20250314 190400 258518065 14880 14880 14880 14880 0
128 20250314 190300 258518065 14880 14880 14880 14880 0
129 20250314 190200 258518065 14880 14880 14880 14880 0
130 20250314 190100 258518065 14880 14880 14880 14880 0
131 20250314 190000 258518065 14880 14880 14880 14880 0
132 20250314 185900 258518065 14880 14880 14880 14880 0
133 20250314 185800 258518065 14880 14880 14880 14880 0
134 20250314 185700 258518065 14880 14880 14880 14880 0
135 20250314 185600 258518065 14880 14880 14880 14880 0
136 20250314 185500 258518065 14880 14880 14880 14880 0
137 20250314 185400 258518065 14880 14880 14880 14880 0
138 20250314 185300 258518065 14880 14880 14880 14880 0
139 20250314 185200 258518065 14880 14880 14880 14880 0
140 20250314 185100 258518065 14880 14880 14880 14880 0
141 20250314 185000 258518065 14880 14880 14880 14880 0
142 20250314 184900 258518065 14880 14880 14880 14880 0
143 20250314 184800 258518065 14880 14880 14880 14880 0
144 20250314 184700 258518065 14880 14880 14880 14880 0
145 20250314 184600 258518065 14880 14880 14880 14880 0
146 20250314 184500 258518065 14880 14880 14880 14880 0
147 20250314 184400 258518065 14880 14880 14880 14880 0
148 20250314 184300 258518065 14880 14880 14880 14880 0
149 20250314 184200 258518065 14880 14880 14880 14880 0
150 20250314 184100 258518065 14880 14880 14880 14880 0
151 20250314 184000 258518065 14880 14880 14880 14880 0
152 20250314 183900 258518065 14880 14880 14880 14880 288
153 20250314 183800 258518065 14880 14880 14880 14880 0
154 20250314 183700 258518065 14880 14880 14880 14880 0
155 20250314 183600 258518065 14880 14880 14880 14880 0
156 20250314 183500 258518065 14880 14880 14880 14880 0
157 20250314 183400 258518065 14880 14880 14880 14880 0
158 20250314 183300 258518065 14880 14880 14880 14880 0
159 20250314 183200 258518065 14880 14880 14880 14880 0
160 20250314 183100 258518065 14880 14880 14880 14880 0
161 20250314 183000 258518065 14880 14880 14880 14880 0
162 20250314 182900 258518065 14880 14880 14880 14880 0
163 20250314 182800 258518065 14880 14880 14880 14880 0
164 20250314 182700 258518065 14880 14880 14880 14880 0
165 20250314 182600 258518065 14880 14880 14880 14880 0
166 20250314 182500 258518065 14880 14880 14880 14880 0
167 20250314 182400 258518065 14880 14880 14880 14880 0
168 20250314 182300 258518065 14880 14880 14880 14880 0
169 20250314 182200 258518065 14880 14880 14880 14880 0
170 20250314 182100 258518065 14880 14880 14880 14880 0
171 20250314 182000 258518065 14880 14880 14880 14880 0
172 20250314 181900 258518065 14880 14880 14880 14880 0
173 20250314 181800 258518065 14880 14880 14880 14880 0
174 20250314 181700 258518065 14880 14880 14880 14880 0
175 20250314 181600 258518065 14880 14880 14880 14880 0
176 20250314 181500 258518065 14880 14880 14880 14880 0
177 20250314 181400 258518065 14880 14880 14880 14880 0
178 20250314 181300 258518065 14880 14880 14880 14880 0
179 20250314 181200 258518065 14880 14880 14880 14880 0
180 20250314 181100 258518065 14880 14880 14880 14880 0
181 20250314 181000 258518065 14880 14880 14880 14880 0
182 20250314 180900 258518065 14880 14880 14880 14880 288
183 20250314 180800 258518065 14880 14880 14880 14880 0
184 20250314 180700 258518065 14880 14880 14880 14880 0
185 20250314 180600 258518065 14880 14880 14880 14880 0
186 20250314 180500 258518065 14880 14880 14880 14880 0
187 20250314 180400 258518065 14880 14880 14880 14880 0
188 20250314 180300 258518065 14880 14880 14880 14880 0
189 20250314 180200 258518065 14880 14880 14880 14880 0
190 20250314 180100 258518065 14880 14880 14880 14880 0
191 20250314 180000 258518065 14880 14880 14880 14880 0
192 20250314 175900 258518065 14880 14880 14880 14880 0
193 20250314 175800 258518065 14880 14880 14880 14880 0
194 20250314 175700 258518065 14880 14880 14880 14880 0
195 20250314 175600 258518065 14880 14880 14880 14880 0
196 20250314 175500 258518065 14880 14880 14880 14880 0
197 20250314 175400 258518065 14880 14880 14880 14880 0
198 20250314 175300 258518065 14880 14880 14880 14880 0
199 20250314 175200 258518065 14880 14880 14880 14880 0
200 20250314 175100 258518065 14880 14880 14880 14880 0
201 20250314 175000 258518065 14880 14880 14880 14880 0
202 20250314 174900 258518065 14880 14880 14880 14880 0
203 20250314 174800 258518065 14880 14880 14880 14880 0
204 20250314 174700 258518065 14880 14880 14880 14880 0
205 20250314 174600 258518065 14880 14880 14880 14880 0
206 20250314 174500 258518065 14880 14880 14880 14880 0
207 20250314 174400 258518065 14880 14880 14880 14880 0
208 20250314 174300 258518065 14880 14880 14880 14880 0
209 20250314 174200 258518065 14880 14880 14880 14880 0
210 20250314 174100 258518065 14880 14880 14880 14880 0
211 20250314 174000 258518065 14880 14880 14880 14880 0
212 20250314 173900 258518065 14880 14880 14880 14880 288
213 20250314 173800 258518065 14880 14880 14880 14880 0
214 20250314 173700 258518065 14880 14880 14880 14880 0
215 20250314 173600 258518065 14880 14880 14880 14880 0
216 20250314 173500 258518065 14880 14880 14880 14880 0
217 20250314 173400 258518065 14880 14880 14880 14880 0
218 20250314 173300 258518065 14880 14880 14880 14880 0
219 20250314 173200 258518065 14880 14880 14880 14880 0
220 20250314 173100 258518065 14880 14880 14880 14880 0
221 20250314 173000 258518065 14880 14880 14880 14880 0
222 20250314 172900 258518065 14880 14880 14880 14880 0
223 20250314 172800 258518065 14880 14880 14880 14880 0
224 20250314 172700 258518065 14880 14880 14880 14880 0
225 20250314 172600 258518065 14880 14880 14880 14880 0
226 20250314 172500 258518065 14880 14880 14880 14880 0
227 20250314 172400 258518065 14880 14880 14880 14880 0
228 20250314 172300 258518065 14880 14880 14880 14880 0
229 20250314 172200 258518065 14880 14880 14880 14880 0
230 20250314 172100 258518065 14880 14880 14880 14880 0
231 20250314 172000 258518065 14880 14880 14880 14880 0
232 20250314 171900 258518065 14880 14880 14880 14880 0
233 20250314 171800 258518065 14880 14880 14880 14880 0
234 20250314 171700 258518065 14880 14880 14880 14880 0
235 20250314 171600 258518065 14880 14880 14880 14880 0
236 20250314 171500 258518065 14880 14880 14880 14880 0
237 20250314 171400 258518065 14880 14880 14880 14880 0
238 20250314 171300 258518065 14880 14880 14880 14880 0
239 20250314 171200 258518065 14880 14880 14880 14880 0
240 20250314 171100 258518065 14880 14880 14880 14880 0
241 20250314 171000 258518065 14880 14880 14880 14880 0
242 20250314 170900 258518065 14880 14880 14880 14880 288
243 20250314 170800 258518065 14880 14880 14880 14880 0
244 20250314 170700 258518065 14880 14880 14880 14880 0
245 20250314 170600 258518065 14880 14880 14880 14880 0
246 20250314 170500 258518065 14880 14880 14880 14880 0
247 20250314 170400 258518065 14880 14880 14880 14880 0
248 20250314 170300 258518065 14880 14880 14880 14880 0
249 20250314 170200 258518065 14880 14880 14880 14880 0
250 20250314 170100 258518065 14880 14880 14880 14880 0
251 20250314 170000 258518065 14880 14880 14880 14880 0
252 20250314 165900 258518065 14880 14880 14880 14880 0
253 20250314 165800 258518065 14880 14880 14880 14880 0
254 20250314 165700 258518065 14880 14880 14880 14880 0
255 20250314 165600 258518065 14880 14880 14880 14880 0
256 20250314 165500 258518065 14880 14880 14880 14880 0
257 20250314 165400 258518065 14880 14880 14880 14880 0
258 20250314 165300 258518065 14880 14880 14880 14880 0
259 20250314 165200 258518065 14880 14880 14880 14880 0
260 20250314 165100 258518065 14880 14880 14880 14880 0
261 20250314 165000 258518065 14880 14880 14880 14880 0
262 20250314 164900 258518065 14880 14880 14880 14880 0
263 20250314 164800 258518065 14880 14880 14880 14880 0
264 20250314 164700 258518065 14880 14880 14880 14880 0
265 20250314 164600 258518065 14880 14880 14880 14880 0
266 20250314 164500 258518065 14880 14880 14880 14880 0
267 20250314 164400 258518065 14880 14880 14880 14880 0
268 20250314 164300 258518065 14880 14880 14880 14880 0
269 20250314 164200 258518065 14880 14880 14880 14880 0
270 20250314 164100 258518065 14880 14880 14880 14880 0
271 20250314 164000 258518065 14880 14880 14880 14880 0
272 20250314 163900 258518065 14880 14880 14880 14880 288
273 20250314 163800 258518065 14880 14880 14880 14880 0
274 20250314 163700 258518065 14880 14880 14880 14880 0
275 20250314 163600 258518065 14880 14880 14880 14880 0
276 20250314 163500 258518065 14880 14880 14880 14880 0
277 20250314 163400 258518065 14880 14880 14880 14880 0
278 20250314 163300 258518065 14880 14880 14880 14880 0
279 20250314 163200 258518065 14880 14880 14880 14880 0
280 20250314 163100 258518065 14880 14880 14880 14880 0
281 20250314 163000 258518065 14880 14880 14880 14880 0
282 20250314 162900 258518065 14880 14880 14880 14880 0
283 20250314 162800 258518065 14880 14880 14880 14880 0
284 20250314 162700 258518065 14880 14880 14880 14880 0
285 20250314 162600 258518065 14880 14880 14880 14880 0
286 20250314 162500 258518065 14880 14880 14880 14880 0
287 20250314 162400 258518065 14880 14880 14880 14880 0
288 20250314 162300 258518065 14880 14880 14880 14880 0
289 20250314 162200 258518065 14880 14880 14880 14880 0
290 20250314 162100 258518065 14880 14880 14880 14880 0
291 20250314 162000 258518065 14880 14880 14880 14880 0
292 20250314 161900 258518065 14880 14880 14880 14880 0
293 20250314 161800 258518065 14880 14880 14880 14880 0
294 20250314 161700 258518065 14880 14880 14880 14880 0
295 20250314 161600 258518065 14880 14880 14880 14880 0
296 20250314 161500 258518065 14880 14880 14880 14880 0
297 20250314 161400 258518065 14880 14880 14880 14880 0
298 20250314 161300 258518065 14880 14880 14880 14880 0
299 20250314 161200 258518065 14880 14880 14880 14880 0
300 20250314 161100 258518065 14880 14880 14880 14880 0
301 20250314 161000 258518065 14880 14880 14880 14880 0
302 20250314 160900 258518065 14880 14880 14880 14880 288
303 20250314 160800 258518065 14880 14880 14880 14880 0
304 20250314 160700 258518065 14880 14880 14880 14880 0
305 20250314 160600 258518065 14880 14880 14880 14880 0
306 20250314 160500 258518065 14880 14880 14880 14880 0
307 20250314 160400 258518065 14880 14880 14880 14880 0
308 20250314 160300 258518065 14880 14880 14880 14880 0
309 20250314 160200 258518065 14880 14880 14880 14880 0
310 20250314 160100 258518065 14880 14880 14880 14880 0
311 20250314 160000 258518065 14880 14880 14880 14880 0
312 20250314 155900 258518065 14880 14880 14880 14880 0
313 20250314 155800 258518065 14880 14880 14880 14880 0
314 20250314 155700 258518065 14880 14880 14880 14880 0
315 20250314 155600 258518065 14880 14880 14880 14880 0
316 20250314 155500 258518065 14880 14880 14880 14880 0
317 20250314 155400 258518065 14880 14880 14880 14880 0
318 20250314 155300 258518065 14880 14880 14880 14880 0
319 20250314 155200 258518065 14880 14880 14880 14880 0
320 20250314 155100 258518065 14880 14880 14880 14880 0
321 20250314 155000 258518065 14880 14880 14880 14880 0
322 20250314 154900 258518065 14880 14880 14880 14880 0
323 20250314 154800 258518065 14880 14880 14880 14880 0
324 20250314 154700 258518065 14880 14880 14880 14880 0
325 20250314 154600 258518065 14880 14880 14880 14880 0
326 20250314 154500 258518065 14880 14880 14880 14880 0
327 20250314 154400 258518065 14880 14880 14880 14880 0
328 20250314 154300 258518065 14880 14880 14880 14880 0
329 20250314 154200 258518065 14880 14880 14880 14880 0
330 20250314 154100 258518065 14880 14880 14880 14880 0
331 20250314 154000 258518065 14880 14880 14880 14880 0
332 20250314 153900 258518065 14880 14880 14880 14880 288
333 20250314 153800 258518065 14880 14880 14880 14880 0
334 20250314 153700 258518065 14880 14880 14880 14880 0
335 20250314 153600 258518065 14880 14880 14880 14880 0
336 20250314 153500 258518065 14880 14880 14880 14880 0
337 20250314 153400 258518065 14880 14880 14880 14880 0
338 20250314 153300 258518065 14880 14880 14880 14880 0
339 20250314 153200 258518065 14880 14880 14880 14880 0
340 20250314 153100 258518065 14880 14880 14880 14880 0
341 20250314 153000 258518065 14880 14880 14880 14880 288
342 20250314 152900 254232625 14880 14880 14880 14880 0
343 20250314 152800 254232625 14880 14880 14880 14880 0
344 20250314 152700 254232625 14880 14880 14880 14880 0
345 20250314 152600 254232625 14880 14880 14880 14880 0
346 20250314 152500 254232625 14880 14880 14880 14880 0
347 20250314 152400 254232625 14880 14880 14880 14880 0
348 20250314 152300 254232625 14880 14880 14880 14880 0
349 20250314 152200 254232625 14880 14880 14880 14880 0
350 20250314 152100 254232625 14880 14880 14880 14880 0
351 20250314 152000 254232625 14880 14880 14880 14880 0
352 20250314 151900 254232625 14880 14880 14880 14880 7
353 20250314 151800 254128465 14880 14880 14880 14880 0
354 20250314 151700 254128465 14880 14880 14880 14880 0
355 20250314 151600 254128465 14880 14880 14880 14880 0
356 20250314 151500 254128465 14880 14880 14880 14880 89
357 20250314 151400 252804145 14840 14840 14840 14840 2
358 20250314 151300 252774465 14880 14880 14880 14880 1
359 20250314 151200 252759585 14880 14880 14880 14880 0
360 20250314 151100 252759585 14880 14880 14880 14880 0
361 20250314 151000 252759585 14880 14880 14880 14880 0
362 20250314 150900 252759585 14880 14880 14880 14880 0
363 20250314 150800 252759585 14880 14880 14880 14880 0
364 20250314 150700 252759585 14880 14880 14880 14880 0
365 20250314 150600 252759585 14880 14880 14880 14880 0
366 20250314 150500 252759585 14880 14870 14880 14790 143
367 20250314 150400 250637045 14880 14870 14880 14870 34
368 20250314 150300 250131435 14870 14870 14870 14870 0
369 20250314 150200 250131435 14870 14870 14870 14870 50
370 20250314 150100 249387935 14870 14870 14870 14870 14
371 20250314 150000 249179755 14850 14870 14870 14850 889
372 20250314 145900 235976855 14880 14880 14880 14880 42
373 20250314 145800 235351895 14880 14890 14890 14880 52
374 20250314 145700 234578075 14890 14890 14890 14890 3
375 20250314 145600 234533405 14880 14880 14880 14880 0
376 20250314 145500 234533405 14880 14890 14890 14880 33
377 20250314 145400 234042345 14900 14910 14910 14900 12
378 20250314 145300 233863445 14920 14920 14920 14920 0
379 20250314 145200 233863445 14920 14920 14920 14920 0
380 20250314 145100 233863445 14920 14910 14920 14910 220
381 20250314 145000 230583235 14920 14920 14920 14920 10
382 20250314 144900 230434035 14930 14930 14930 14930 0
383 20250314 144800 230434035 14930 14930 14930 14930 0
384 20250314 144700 230434035 14930 14930 14930 14930 0
385 20250314 144600 230434035 14930 14930 14930 14930 1
386 20250314 144500 230419105 14930 14930 14930 14930 0
387 20250314 144400 230419105 14930 14930 14930 14930 0
388 20250314 144300 230419105 14930 14930 14930 14930 0
389 20250314 144200 230419105 14930 14930 14930 14930 10
390 20250314 144100 230269805 14930 14930 14930 14920 50
391 20250314 144000 229523495 14930 14930 14930 14930 0
392 20250314 143900 229523495 14930 14930 14930 14930 0
393 20250314 143800 229523495 14930 14930 14930 14930 0
394 20250314 143700 229523495 14930 14920 14930 14920 7
395 20250314 143600 229419015 14890 14890 14890 14890 0
396 20250314 143500 229419015 14890 14920 14920 14890 875
397 20250314 143400 216370175 14920 14920 14920 14920 65
398 20250314 143300 215400375 14920 14930 14930 14920 111
399 20250314 143200 213744145 14930 14930 14930 14930 0
400 20250314 143100 213744145 14930 14930 14930 14930 0
401 20250314 143000 213744145 14930 14930 14930 14930 0
402 20250314 142900 213744145 14930 14930 14930 14930 1
403 20250314 142800 213729215 14920 14930 14930 14920 39
404 20250314 142700 213147220 14930 14930 14930 14930 3
405 20250314 142600 213102430 14930 14930 14930 14930 0
406 20250314 142500 213102430 14930 14930 14930 14930 0
407 20250314 142400 213102430 14930 14940 14940 14930 31
408 20250314 142300 212639300 14940 14940 14940 14940 0
409 20250314 142200 212639300 14940 14940 14940 14940 0
410 20250314 142100 212639300 14940 14940 14940 14940 104
411 20250314 142000 211085540 14940 14940 14940 14940 100
412 20250314 141900 209591540 14950 14950 14950 14950 85
413 20250314 141800 208320790 14970 14970 14970 14970 0
414 20250314 141700 208320790 14970 14970 14970 14970 0
415 20250314 141600 208320790 14970 14970 14970 14970 0
416 20250314 141500 208320790 14970 14970 14970 14970 0
417 20250314 141400 208320790 14970 14970 14970 14970 1
418 20250314 141300 208305820 14980 14980 14980 14980 0
419 20250314 141200 208305820 14980 14980 14980 14980 0
420 20250314 141100 208305820 14980 14980 14980 14980 0
421 20250314 141000 208305820 14980 14980 14980 14980 18
422 20250314 140900 208036180 14970 14970 14970 14970 0
423 20250314 140800 208036180 14970 14970 14970 14970 0
424 20250314 140700 208036180 14970 14970 14970 14970 1
425 20250314 140600 208021210 14970 14970 14970 14970 0
426 20250314 140500 208021210 14970 14970 14970 14970 0
427 20250314 140400 208021210 14970 14970 14970 14970 0
428 20250314 140300 208021210 14970 14970 14970 14970 2
429 20250314 140200 207991270 14970 14970 14970 14970 65
430 20250314 140100 207018220 14970 14970 14970 14970 4
431 20250314 140000 206958340 14990 14970 14990 14970 390
432 20250314 135900 201117230 14920 14920 14920 14920 0
433 20250314 135800 201117230 14920 14920 14920 14920 0
434 20250314 135700 201117230 14920 14920 14920 14920 0
435 20250314 135600 201117230 14920 14920 14920 14920 0
436 20250314 135500 201117230 14920 14920 14920 14920 0
437 20250314 135400 201117230 14920 14960 14960 14920 507
438 20250314 135300 193543050 14960 14960 14960 14960 96
439 20250314 135200 192106890 14970 14970 14970 14970 0
440 20250314 135100 192106890 14970 14970 14970 14970 123
441 20250314 135000 190265580 14960 14960 14960 14960 20
442 20250314 134900 189966380 14950 14950 14950 14950 0
443 20250314 134800 189966380 14950 14950 14950 14950 0
444 20250314 134700 189966380 14950 14950 14950 14950 0
445 20250314 134600 189966380 14950 14950 14950 14950 0
446 20250314 134500 189966380 14950 14950 14950 14950 0
447 20250314 134400 189966380 14950 14950 14950 14950 26
448 20250314 134300 189577680 14950 14950 14950 14950 100
449 20250314 134200 188082680 14970 14970 14970 14970 0
450 20250314 134100 188082680 14970 14970 14970 14970 19
451 20250314 134000 187798250 14970 14970 14970 14970 0
452 20250314 133900 187798250 14970 14970 14970 14970 1
453 20250314 133800 187783280 14970 14970 14970 14970 5
454 20250314 133700 187708430 14980 14980 14980 14980 0
455 20250314 133600 187708430 14980 14980 14980 14980 0
456 20250314 133500 187708430 14980 14980 14980 14980 0
457 20250314 133400 187708430 14980 14980 14980 14980 0
458 20250314 133300 187708430 14980 14980 14980 14980 0
459 20250314 133200 187708430 14980 14980 14980 14980 0
460 20250314 133100 187708430 14980 14980 14980 14980 0
461 20250314 133000 187708430 14980 14980 14980 14980 0
462 20250314 132900 187708430 14980 14980 14980 14980 1
463 20250314 132800 187693450 14930 14930 14930 14930 7
464 20250314 132700 187588940 14980 14970 14980 14970 507
465 20250314 132600 179995270 14970 14970 14970 14970 0
466 20250314 132500 179995270 14970 14970 14970 14970 2
467 20250314 132400 179965330 14980 14980 14980 14980 0
468 20250314 132300 179965330 14980 14960 14980 14960 262
469 20250314 132200 176042960 14960 14940 14960 14940 647
470 20250314 132100 166372590 14940 14940 14940 14940 0
471 20250314 132000 166372590 14940 14940 14940 14940 0
472 20250314 131900 166372590 14940 14940 14940 14940 10
473 20250314 131800 166223190 14940 14940 14940 14940 1
474 20250314 131700 166208250 14910 14910 14910 14910 0
475 20250314 131600 166208250 14910 14910 14910 14910 0
476 20250314 131500 166208250 14910 14910 14910 14910 0
477 20250314 131400 166208250 14910 14910 14910 14910 361
478 20250314 131300 160825740 14910 14910 14910 14910 0
479 20250314 131200 160825740 14910 14910 14910 14910 100
480 20250314 131100 159334740 14940 14940 14940 14940 0
481 20250314 131000 159334740 14940 14940 14940 14940 0
482 20250314 130900 159334740 14940 14940 14940 14940 0
483 20250314 130800 159334740 14940 14940 14940 14940 156
484 20250314 130700 157004100 14940 14920 14940 14920 25
485 20250314 130600 156631080 14920 14920 14920 14920 0
486 20250314 130500 156631080 14920 14920 14920 14920 0
487 20250314 130400 156631080 14920 14920 14920 14920 0
488 20250314 130300 156631080 14920 14920 14920 14920 0
489 20250314 130200 156631080 14920 14920 14920 14920 12
490 20250314 130100 156452040 14920 14920 14920 14920 2
491 20250314 130000 156422200 14920 14920 14920 14920 0
492 20250314 125900 156422200 14920 14940 14940 14920 9
493 20250314 125800 156287820 14950 14940 14950 14940 12
494 20250314 125700 156108530 14920 14920 14920 14920 0
495 20250314 125600 156108530 14920 14920 14920 14920 0
496 20250314 125500 156108530 14920 14920 14920 14920 0
497 20250314 125400 156108530 14920 14920 14920 14920 0
498 20250314 125300 156108530 14920 14920 14920 14920 16
499 20250314 125200 155869810 14950 14950 14950 14950 0
500 20250314 125100 155869810 14950 14930 14950 14920 5
501 20250314 125000 155795160 14930 14930 14930 14930 0
502 20250314 124900 155795160 14930 14930 14930 14930 1
503 20250314 124800 155780230 14930 14930 14930 14930 7
504 20250314 124700 155675720 14930 14930 14930 14930 0
505 20250314 124600 155675720 14930 14930 14930 14930 0
506 20250314 124500 155675720 14930 14930 14930 14930 0
507 20250314 124400 155675720 14930 14930 14930 14930 3
508 20250314 124300 155630930 14940 14940 14940 14940 2
509 20250314 124200 155601050 14950 14950 14950 14950 0
510 20250314 124100 155601050 14950 14950 14950 14950 0
511 20250314 124000 155601050 14950 14950 14950 14950 1
512 20250314 123900 155586100 14950 14950 14950 14950 0
513 20250314 123800 155586100 14950 14950 14950 14950 1
514 20250314 123700 155571150 14930 14930 14930 14930 0
515 20250314 123600 155571150 14930 14930 14930 14930 0
516 20250314 123500 155571150 14930 14930 14930 14930 1
517 20250314 123400 155556220 14950 14950 14950 14950 0
518 20250314 123300 155556220 14950 14950 14950 14950 4
519 20250314 123200 155496420 14950 14940 14950 14940 97
520 20250314 123100 154046280 14940 14940 14940 14940 9
521 20250314 123000 153911820 14940 14940 14940 14940 91
522 20250314 122900 152552280 14940 14940 14940 14940 0
523 20250314 122800 152552280 14940 14940 14940 14940 14
524 20250314 122700 152343120 14940 14930 14940 14930 7
525 20250314 122600 152238600 14930 14930 14930 14930 1
526 20250314 122500 152223670 14940 14940 14940 14940 0
527 20250314 122400 152223670 14940 14940 14940 14940 3
528 20250314 122300 152178850 14950 14950 14950 14950 0
529 20250314 122200 152178850 14950 14920 14950 14920 21
530 20250314 122100 151865500 14900 14900 14900 14900 15
531 20250314 122000 151642000 14910 14910 14910 14910 2
532 20250314 121900 151612180 14910 14910 14910 14910 10
533 20250314 121800 151463080 14910 14910 14910 14910 30
534 20250314 121700 151015780 14920 14920 14920 14920 2
535 20250314 121600 150985940 14920 14920 14920 14920 0
536 20250314 121500 150985940 14920 14920 14920 14920 54
537 20250314 121400 150180260 14920 14920 14920 14920 6
538 20250314 121300 150090740 14920 14920 14920 14920 10
539 20250314 121200 149941540 14890 14890 14890 14890 10
540 20250314 121100 149792640 14890 14890 14890 14890 8
541 20250314 121000 149673520 14890 14890 14890 14890 0
542 20250314 120900 149673520 14890 14890 14890 14890 25
543 20250314 120800 149301270 14920 14920 14920 14920 14
544 20250314 120700 149092390 14930 14930 14930 14930 0
545 20250314 120600 149092390 14930 14930 14930 14930 0
546 20250314 120500 149092390 14930 14930 14930 14930 0
547 20250314 120400 149092390 14930 14930 14930 14930 0
548 20250314 120300 149092390 14930 14930 14930 14930 3
549 20250314 120200 149047600 14890 14920 14920 14890 186
550 20250314 120100 146276760 14930 14950 14950 14930 14
551 20250314 120000 146067480 14960 14960 14960 14960 36
552 20250314 115900 145528920 14960 14960 14960 14960 15
553 20250314 115800 145304520 14960 14960 14960 14960 97
554 20250314 115700 143853400 14960 14960 14960 14960 1
555 20250314 115600 143838440 14920 14920 14920 14920 0
556 20250314 115500 143838440 14920 14920 14920 14920 1
557 20250314 115400 143823520 14970 14970 14970 14970 1
558 20250314 115300 143808550 14980 14940 14980 14920 1015
559 20250314 115200 128632770 14940 14930 14940 14930 600
560 20250314 115100 119669520 14930 14920 14930 14920 84
561 20250314 115000 118416140 14920 14920 14920 14920 0
562 20250314 114900 118416140 14920 14920 14920 14920 0
563 20250314 114800 118416140 14920 14920 14920 14920 0
564 20250314 114700 118416140 14920 14920 14920 14920 0
565 20250314 114600 118416140 14920 14920 14920 14920 0
566 20250314 114500 118416140 14920 14920 14920 14920 0
567 20250314 114400 118416140 14920 14920 14920 14920 1
568 20250314 114300 118401220 14920 14920 14920 14920 0
569 20250314 114200 118401220 14920 14920 14920 14920 11
570 20250314 114100 118237100 14910 14910 14910 14910 153
571 20250314 114000 115955870 14920 14920 14920 14920 14
572 20250314 113900 115746990 14930 14930 14930 14930 0
573 20250314 113800 115746990 14930 14870 14930 14870 101
574 20250314 113700 114239120 14930 14870 14930 14870 3
575 20250314 113600 114194450 14920 14920 14920 14920 0
576 20250314 113500 114194450 14920 14920 14920 14920 0
577 20250314 113400 114194450 14920 14920 14920 14920 0
578 20250314 113300 114194450 14920 14920 14920 14920 166
579 20250314 113200 111717730 14920 14920 14920 14920 9
580 20250314 113100 111583450 14920 14920 14920 14920 215
581 20250314 113000 108375650 14900 14870 14910 14870 867
582 20250314 112900 95457190 14870 14850 14870 14850 312
583 20250314 112800 90818890 14840 14840 14840 14840 0
584 20250314 112700 90818890 14840 14840 14840 14840 1
585 20250314 112600 90804050 14850 14850 14850 14850 0
586 20250314 112500 90804050 14850 14850 14850 14850 1
587 20250314 112400 90789200 14860 14860 14860 14860 0
588 20250314 112300 90789200 14860 14860 14860 14860 0
589 20250314 112200 90789200 14860 14860 14860 14860 0
590 20250314 112100 90789200 14860 14860 14860 14860 0
591 20250314 112000 90789200 14860 14860 14860 14860 0
592 20250314 111900 90789200 14860 14860 14860 14860 0
593 20250314 111800 90789200 14860 14860 14860 14860 0
594 20250314 111700 90789200 14860 14860 14860 14860 0
595 20250314 111600 90789200 14860 14860 14860 14860 109
596 20250314 111500 89169460 14850 14850 14850 14850 49
597 20250314 111400 88441810 14850 14840 14850 14840 302
598 20250314 111300 83957610 14830 14830 14830 14830 0
599 20250314 111200 83957610 14830 14830 14830 14830 0
600 20250314 111100 83957610 14830 14830 14830 14830 0
601 20250314 111000 83957610 14830 14830 14830 14830 0
602 20250314 110900 83957610 14830 14830 14830 14830 8
603 20250314 110800 83838970 14810 14810 14810 14810 0
604 20250314 110700 83838970 14810 14810 14810 14810 0
605 20250314 110600 83838970 14810 14810 14810 14810 0
606 20250314 110500 83838970 14810 14810 14810 14810 0
607 20250314 110400 83838970 14810 14810 14810 14810 0
608 20250314 110300 83838970 14810 14810 14810 14810 0
609 20250314 110200 83838970 14810 14810 14810 14810 0
610 20250314 110100 83838970 14810 14810 14810 14810 0
611 20250314 110000 83838970 14810 14810 14810 14810 10
612 20250314 105900 83690870 14810 14810 14810 14810 0
613 20250314 105800 83690870 14810 14810 14810 14810 0
614 20250314 105700 83690870 14810 14810 14810 14810 0
615 20250314 105600 83690870 14810 14810 14810 14810 0
616 20250314 105500 83690870 14810 14810 14810 14810 0
617 20250314 105400 83690870 14810 14810 14810 14810 0
618 20250314 105300 83690870 14810 14810 14810 14810 0
619 20250314 105200 83690870 14810 14810 14810 14810 6
620 20250314 105100 83602010 14800 14800 14800 14800 0
621 20250314 105000 83602010 14800 14800 14800 14800 0
622 20250314 104900 83602010 14800 14800 14800 14800 0
623 20250314 104800 83602010 14800 14800 14800 14800 2
624 20250314 104700 83572410 14800 14800 14800 14800 0
625 20250314 104600 83572410 14800 14800 14800 14800 0
626 20250314 104500 83572410 14800 14780 14800 14780 254
627 20250314 104400 79814700 14770 14770 14770 14770 0
628 20250314 104300 79814700 14770 14770 14770 14770 0
629 20250314 104200 79814700 14770 14770 14770 14770 15
630 20250314 104100 79593150 14760 14760 14760 14760 0
631 20250314 104000 79593150 14760 14760 14760 14760 0
632 20250314 103900 79593150 14760 14760 14760 14760 0
633 20250314 103800 79593150 14760 14760 14760 14760 0
634 20250314 103700 79593150 14760 14760 14760 14760 0
635 20250314 103600 79593150 14760 14760 14760 14760 0
636 20250314 103500 79593150 14760 14760 14760 14760 1
637 20250314 103400 79578390 14760 14760 14760 14760 200
638 20250314 103300 76626390 14750 14750 14750 14750 58
639 20250314 103200 75770890 14750 14750 14750 14750 0
640 20250314 103100 75770890 14750 14750 14750 14750 58
641 20250314 103000 74915390 14750 14750 14750 14750 186
642 20250314 102900 72171890 14750 14750 14750 14750 0
643 20250314 102800 72171890 14750 14750 14750 14750 0
644 20250314 102700 72171890 14750 14760 14760 14750 16
645 20250314 102600 71935840 14760 14770 14770 14760 68
646 20250314 102500 70931980 14770 14770 14770 14770 200
647 20250314 102400 67977980 14790 14790 14790 14790 0
648 20250314 102300 67977980 14790 14790 14790 14790 9
649 20250314 102200 67844870 14790 14790 14790 14790 110
650 20250314 102100 66217970 14790 14790 14790 14790 0
651 20250314 102000 66217970 14790 14800 14800 14790 180
652 20250314 101900 63554370 14810 14810 14810 14810 0
653 20250314 101800 63554370 14810 14810 14810 14810 0
654 20250314 101700 63554370 14810 14810 14810 14810 19
655 20250314 101600 63272980 14830 14860 14860 14830 3
656 20250314 101500 63228460 14860 14860 14860 14860 0
657 20250314 101400 63228460 14860 14860 14860 14860 1
658 20250314 101300 63213600 14830 14830 14830 14830 0
659 20250314 101200 63213600 14830 14830 14830 14830 0
660 20250314 101100 63213600 14830 14830 14830 14830 0
661 20250314 101000 63213600 14830 14830 14860 14830 33
662 20250314 100900 62724180 14850 14850 14850 14850 1
663 20250314 100800 62709330 14850 14850 14850 14850 0
664 20250314 100700 62709330 14850 14860 14860 14850 2
665 20250314 100600 62679620 14860 14860 14860 14860 0
666 20250314 100500 62679620 14860 14860 14860 14860 0
667 20250314 100400 62679620 14860 14860 14860 14860 0
668 20250314 100300 62679620 14860 14860 14860 14860 1
669 20250314 100200 62664760 14850 14850 14850 14850 0
670 20250314 100100 62664760 14850 14850 14850 14850 7
671 20250314 100000 62560810 14850 14850 14850 14850 1
672 20250314 095900 62545960 14850 14850 14850 14850 0
673 20250314 095800 62545960 14850 14850 14850 14850 1
674 20250314 095700 62531110 14830 14840 14840 14830 216
675 20250314 095600 59327270 14860 14860 14860 14860 0
676 20250314 095500 59327270 14860 14860 14860 14860 0
677 20250314 095400 59327270 14860 14860 14860 14860 42
678 20250314 095300 58703150 14860 14860 14860 14860 2
679 20250314 095200 58673430 14860 14860 14860 14860 0
680 20250314 095100 58673430 14860 14860 14860 14860 1
681 20250314 095000 58658570 14850 14850 14850 14850 3
682 20250314 094900 58614020 14860 14900 14900 14860 52
683 20250314 094800 57839940 14920 14920 14920 14920 0
684 20250314 094700 57839940 14920 14920 14920 14870 6
685 20250314 094600 57750620 14920 14920 14920 14920 3
686 20250314 094500 57705860 14920 14900 14920 14900 20
687 20250314 094400 57407760 14920 14920 14920 14920 0
688 20250314 094300 57407760 14920 14920 14920 14920 0
689 20250314 094200 57407760 14920 14920 14920 14920 20
690 20250314 094100 57109360 14870 14870 14870 14870 0
691 20250314 094000 57109360 14870 14870 14870 14870 0
692 20250314 093900 57109360 14870 14850 14870 14850 656
693 20250314 093800 47365420 14860 14855 14860 14855 540
694 20250314 093700 39342230 14860 14860 14860 14860 20
695 20250314 093600 39045030 14850 14860 14860 14850 71
696 20250314 093500 37990610 14865 14880 14880 14865 117
697 20250314 093400 36250055 14900 14900 14900 14900 5
698 20250314 093300 36175555 14930 14930 14930 14930 0
699 20250314 093200 36175555 14930 14930 14930 14930 0
700 20250314 093100 36175555 14930 14930 14930 14930 5
701 20250314 093000 36100905 14930 14920 14930 14920 21
702 20250314 092900 35787575 14900 14910 14910 14900 80
703 20250314 092800 34595255 14930 14930 14930 14930 20
704 20250314 092700 34296655 14900 14900 14900 14900 57
705 20250314 092600 33447355 14940 14940 14940 14940 56
706 20250314 092500 32610715 14940 14940 14940 14940 0
707 20250314 092400 32610715 14940 14940 14940 14940 0
708 20250314 092300 32610715 14940 14940 14940 14940 205
709 20250314 092200 29548015 14910 14930 14935 14870 826
710 20250314 092100 17243330 14930 14930 14930 14930 22
711 20250314 092000 16914870 14930 14930 14930 14930 21
712 20250314 091900 16601340 14930 14930 14930 14930 0
713 20250314 091800 16601340 14930 14930 14930 14930 2
714 20250314 091700 16571480 14940 14860 14940 14860 128
715 20250314 091600 14667160 14850 14850 15000 14850 250
716 20250314 091500 10935320 14850 14840 14850 14840 17
717 20250314 091400 10682890 14840 14800 14840 14800 82
718 20250314 091300 9468590 14800 14800 14800 14800 0
719 20250314 091200 9468590 14800 14800 14800 14800 0
720 20250314 091100 9468590 14800 14800 14800 14800 0
721 20250314 091000 9468590 14800 14800 14800 14800 0
722 20250314 090900 9468590 14800 14800 14800 14800 1
723 20250314 090800 9453790 14670 14750 14750 14670 104
724 20250314 090700 7920810 14750 14750 14750 14750 80
725 20250314 090600 6740810 14750 14750 14750 14750 0
726 20250314 090500 6740810 14750 14750 14750 14750 53
727 20250314 090400 5959060 14750 14750 14750 14750 53
728 20250314 090300 5177310 14750 14750 14750 14750 0
729 20250314 090200 5177310 14750 14750 14750 14750 7
730 20250314 090100 5074060 14610 14750 14750 14610 2
731 20250314 090000 5044700 14590 14580 14590 14580 346