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

738
303360/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,211600,38905855,3330,3330,3330,3330,145
20250314,211500,38905855,3330,3330,3330,3330,0
20250314,211400,38905855,3330,3330,3330,3330,0
20250314,211300,38905855,3330,3330,3330,3330,0
20250314,211200,38905855,3330,3330,3330,3330,0
20250314,211100,38905855,3330,3330,3330,3330,0
20250314,211000,38905855,3330,3330,3330,3330,0
20250314,210900,38905855,3330,3330,3330,3330,0
20250314,210800,38905855,3330,3330,3330,3330,0
20250314,210700,38905855,3330,3330,3330,3330,0
20250314,210600,38905855,3330,3330,3330,3330,0
20250314,210500,38905855,3330,3330,3330,3330,0
20250314,210400,38905855,3330,3330,3330,3330,0
20250314,210300,38905855,3330,3330,3330,3330,0
20250314,210200,38905855,3330,3330,3330,3330,0
20250314,210100,38905855,3330,3330,3330,3330,0
20250314,210000,38905855,3330,3330,3330,3330,0
20250314,205900,38905855,3330,3330,3330,3330,0
20250314,205800,38905855,3330,3330,3330,3330,0
20250314,205700,38905855,3330,3330,3330,3330,0
20250314,205600,38905855,3330,3330,3330,3330,0
20250314,205500,38905855,3330,3330,3330,3330,0
20250314,205400,38905855,3330,3330,3330,3330,0
20250314,205300,38905855,3330,3330,3330,3330,0
20250314,205200,38905855,3330,3330,3330,3330,0
20250314,205100,38905855,3330,3330,3330,3330,0
20250314,205000,38905855,3330,3330,3330,3330,0
20250314,204900,38905855,3330,3330,3330,3330,0
20250314,204800,38905855,3330,3330,3330,3330,0
20250314,204700,38905855,3330,3330,3330,3330,0
20250314,204600,38905855,3330,3330,3330,3330,145
20250314,204500,38905855,3330,3330,3330,3330,0
20250314,204400,38905855,3330,3330,3330,3330,0
20250314,204300,38905855,3330,3330,3330,3330,0
20250314,204200,38905855,3330,3330,3330,3330,0
20250314,204100,38905855,3330,3330,3330,3330,0
20250314,204000,38905855,3330,3330,3330,3330,0
20250314,203900,38905855,3330,3330,3330,3330,0
20250314,203800,38905855,3330,3330,3330,3330,0
20250314,203700,38905855,3330,3330,3330,3330,0
20250314,203600,38905855,3330,3330,3330,3330,0
20250314,203500,38905855,3330,3330,3330,3330,0
20250314,203400,38905855,3330,3330,3330,3330,0
20250314,203300,38905855,3330,3330,3330,3330,0
20250314,203200,38905855,3330,3330,3330,3330,0
20250314,203100,38905855,3330,3330,3330,3330,0
20250314,203000,38905855,3330,3330,3330,3330,0
20250314,202900,38905855,3330,3330,3330,3330,0
20250314,202800,38905855,3330,3330,3330,3330,0
20250314,202700,38905855,3330,3330,3330,3330,0
20250314,202600,38905855,3330,3330,3330,3330,0
20250314,202500,38905855,3330,3330,3330,3330,0
20250314,202400,38905855,3330,3330,3330,3330,0
20250314,202300,38905855,3330,3330,3330,3330,0
20250314,202200,38905855,3330,3330,3330,3330,0
20250314,202100,38905855,3330,3330,3330,3330,0
20250314,202000,38905855,3330,3330,3330,3330,0
20250314,201900,38905855,3330,3330,3330,3330,0
20250314,201800,38905855,3330,3330,3330,3330,0
20250314,201700,38905855,3330,3330,3330,3330,0
20250314,201600,38905855,3330,3330,3330,3330,145
20250314,201500,38905855,3330,3330,3330,3330,0
20250314,201400,38905855,3330,3330,3330,3330,0
20250314,201300,38905855,3330,3330,3330,3330,0
20250314,201200,38905855,3330,3330,3330,3330,0
20250314,201100,38905855,3330,3330,3330,3330,0
20250314,201000,38905855,3330,3330,3330,3330,0
20250314,200900,38905855,3330,3330,3330,3330,0
20250314,200800,38905855,3330,3330,3330,3330,0
20250314,200700,38905855,3330,3330,3330,3330,0
20250314,200600,38905855,3330,3330,3330,3330,0
20250314,200500,38905855,3330,3330,3330,3330,0
20250314,200400,38905855,3330,3330,3330,3330,0
20250314,200300,38905855,3330,3330,3330,3330,0
20250314,200200,38905855,3330,3330,3330,3330,0
20250314,200100,38905855,3330,3330,3330,3330,0
20250314,200000,38905855,3330,3330,3330,3330,0
20250314,195900,38905855,3330,3330,3330,3330,0
20250314,195800,38905855,3330,3330,3330,3330,0
20250314,195700,38905855,3330,3330,3330,3330,0
20250314,195600,38905855,3330,3330,3330,3330,0
20250314,195500,38905855,3330,3330,3330,3330,0
20250314,195400,38905855,3330,3330,3330,3330,0
20250314,195300,38905855,3330,3330,3330,3330,0
20250314,195200,38905855,3330,3330,3330,3330,0
20250314,195100,38905855,3330,3330,3330,3330,0
20250314,195000,38905855,3330,3330,3330,3330,0
20250314,194900,38905855,3330,3330,3330,3330,0
20250314,194800,38905855,3330,3330,3330,3330,0
20250314,194700,38905855,3330,3330,3330,3330,0
20250314,194600,38905855,3330,3330,3330,3330,145
20250314,194500,38905855,3330,3330,3330,3330,0
20250314,194400,38905855,3330,3330,3330,3330,0
20250314,194300,38905855,3330,3330,3330,3330,0
20250314,194200,38905855,3330,3330,3330,3330,0
20250314,194100,38905855,3330,3330,3330,3330,0
20250314,194000,38905855,3330,3330,3330,3330,0
20250314,193900,38905855,3330,3330,3330,3330,0
20250314,193800,38905855,3330,3330,3330,3330,0
20250314,193700,38905855,3330,3330,3330,3330,0
20250314,193600,38905855,3330,3330,3330,3330,0
20250314,193500,38905855,3330,3330,3330,3330,0
20250314,193400,38905855,3330,3330,3330,3330,0
20250314,193300,38905855,3330,3330,3330,3330,0
20250314,193200,38905855,3330,3330,3330,3330,0
20250314,193100,38905855,3330,3330,3330,3330,0
20250314,193000,38905855,3330,3330,3330,3330,0
20250314,192900,38905855,3330,3330,3330,3330,0
20250314,192800,38905855,3330,3330,3330,3330,0
20250314,192700,38905855,3330,3330,3330,3330,0
20250314,192600,38905855,3330,3330,3330,3330,0
20250314,192500,38905855,3330,3330,3330,3330,0
20250314,192400,38905855,3330,3330,3330,3330,0
20250314,192300,38905855,3330,3330,3330,3330,0
20250314,192200,38905855,3330,3330,3330,3330,0
20250314,192100,38905855,3330,3330,3330,3330,0
20250314,192000,38905855,3330,3330,3330,3330,0
20250314,191900,38905855,3330,3330,3330,3330,0
20250314,191800,38905855,3330,3330,3330,3330,0
20250314,191700,38905855,3330,3330,3330,3330,0
20250314,191600,38905855,3330,3330,3330,3330,145
20250314,191500,38905855,3330,3330,3330,3330,0
20250314,191400,38905855,3330,3330,3330,3330,0
20250314,191300,38905855,3330,3330,3330,3330,0
20250314,191200,38905855,3330,3330,3330,3330,0
20250314,191100,38905855,3330,3330,3330,3330,0
20250314,191000,38905855,3330,3330,3330,3330,0
20250314,190900,38905855,3330,3330,3330,3330,0
20250314,190800,38905855,3330,3330,3330,3330,0
20250314,190700,38905855,3330,3330,3330,3330,0
20250314,190600,38905855,3330,3330,3330,3330,0
20250314,190500,38905855,3330,3330,3330,3330,0
20250314,190400,38905855,3330,3330,3330,3330,0
20250314,190300,38905855,3330,3330,3330,3330,0
20250314,190200,38905855,3330,3330,3330,3330,0
20250314,190100,38905855,3330,3330,3330,3330,0
20250314,190000,38905855,3330,3330,3330,3330,0
20250314,185900,38905855,3330,3330,3330,3330,0
20250314,185800,38905855,3330,3330,3330,3330,0
20250314,185700,38905855,3330,3330,3330,3330,0
20250314,185600,38905855,3330,3330,3330,3330,0
20250314,185500,38905855,3330,3330,3330,3330,0
20250314,185400,38905855,3330,3330,3330,3330,0
20250314,185300,38905855,3330,3330,3330,3330,0
20250314,185200,38905855,3330,3330,3330,3330,0
20250314,185100,38905855,3330,3330,3330,3330,0
20250314,185000,38905855,3330,3330,3330,3330,0
20250314,184900,38905855,3330,3330,3330,3330,0
20250314,184800,38905855,3330,3330,3330,3330,0
20250314,184700,38905855,3330,3330,3330,3330,0
20250314,184600,38905855,3330,3330,3330,3330,145
20250314,184500,38905855,3330,3330,3330,3330,0
20250314,184400,38905855,3330,3330,3330,3330,0
20250314,184300,38905855,3330,3330,3330,3330,0
20250314,184200,38905855,3330,3330,3330,3330,0
20250314,184100,38905855,3330,3330,3330,3330,0
20250314,184000,38905855,3330,3330,3330,3330,0
20250314,183900,38905855,3330,3330,3330,3330,0
20250314,183800,38905855,3330,3330,3330,3330,0
20250314,183700,38905855,3330,3330,3330,3330,0
20250314,183600,38905855,3330,3330,3330,3330,0
20250314,183500,38905855,3330,3330,3330,3330,0
20250314,183400,38905855,3330,3330,3330,3330,0
20250314,183300,38905855,3330,3330,3330,3330,0
20250314,183200,38905855,3330,3330,3330,3330,0
20250314,183100,38905855,3330,3330,3330,3330,0
20250314,183000,38905855,3330,3330,3330,3330,0
20250314,182900,38905855,3330,3330,3330,3330,0
20250314,182800,38905855,3330,3330,3330,3330,0
20250314,182700,38905855,3330,3330,3330,3330,0
20250314,182600,38905855,3330,3330,3330,3330,0
20250314,182500,38905855,3330,3330,3330,3330,0
20250314,182400,38905855,3330,3330,3330,3330,0
20250314,182300,38905855,3330,3330,3330,3330,0
20250314,182200,38905855,3330,3330,3330,3330,0
20250314,182100,38905855,3330,3330,3330,3330,0
20250314,182000,38905855,3330,3330,3330,3330,0
20250314,181900,38905855,3330,3330,3330,3330,0
20250314,181800,38905855,3330,3330,3330,3330,0
20250314,181700,38905855,3330,3330,3330,3330,0
20250314,181600,38905855,3330,3330,3330,3330,145
20250314,181500,38905855,3330,3330,3330,3330,0
20250314,181400,38905855,3330,3330,3330,3330,0
20250314,181300,38905855,3330,3330,3330,3330,0
20250314,181200,38905855,3330,3330,3330,3330,0
20250314,181100,38905855,3330,3330,3330,3330,0
20250314,181000,38905855,3330,3330,3330,3330,0
20250314,180900,38905855,3330,3330,3330,3330,0
20250314,180800,38905855,3330,3330,3330,3330,0
20250314,180700,38905855,3330,3330,3330,3330,0
20250314,180600,38905855,3330,3330,3330,3330,0
20250314,180500,38905855,3330,3330,3330,3330,0
20250314,180400,38905855,3330,3330,3330,3330,0
20250314,180300,38905855,3330,3330,3330,3330,0
20250314,180200,38905855,3330,3330,3330,3330,0
20250314,180100,38905855,3330,3330,3330,3330,0
20250314,180000,38905855,3330,3330,3330,3330,0
20250314,175900,38905855,3330,3330,3330,3330,0
20250314,175800,38905855,3330,3330,3330,3330,0
20250314,175700,38905855,3330,3330,3330,3330,0
20250314,175600,38905855,3330,3330,3330,3330,0
20250314,175500,38905855,3330,3330,3330,3330,0
20250314,175400,38905855,3330,3330,3330,3330,0
20250314,175300,38905855,3330,3330,3330,3330,0
20250314,175200,38905855,3330,3330,3330,3330,0
20250314,175100,38905855,3330,3330,3330,3330,0
20250314,175000,38905855,3330,3330,3330,3330,0
20250314,174900,38905855,3330,3330,3330,3330,0
20250314,174800,38905855,3330,3330,3330,3330,0
20250314,174700,38905855,3330,3330,3330,3330,0
20250314,174600,38905855,3330,3330,3330,3330,145
20250314,174500,38905855,3330,3330,3330,3330,0
20250314,174400,38905855,3330,3330,3330,3330,0
20250314,174300,38905855,3330,3330,3330,3330,0
20250314,174200,38905855,3330,3330,3330,3330,0
20250314,174100,38905855,3330,3330,3330,3330,0
20250314,174000,38905855,3330,3330,3330,3330,0
20250314,173900,38905855,3330,3330,3330,3330,0
20250314,173800,38905855,3330,3330,3330,3330,0
20250314,173700,38905855,3330,3330,3330,3330,0
20250314,173600,38905855,3330,3330,3330,3330,0
20250314,173500,38905855,3330,3330,3330,3330,0
20250314,173400,38905855,3330,3330,3330,3330,0
20250314,173300,38905855,3330,3330,3330,3330,0
20250314,173200,38905855,3330,3330,3330,3330,0
20250314,173100,38905855,3330,3330,3330,3330,0
20250314,173000,38905855,3330,3330,3330,3330,0
20250314,172900,38905855,3330,3330,3330,3330,0
20250314,172800,38905855,3330,3330,3330,3330,0
20250314,172700,38905855,3330,3330,3330,3330,0
20250314,172600,38905855,3330,3330,3330,3330,0
20250314,172500,38905855,3330,3330,3330,3330,0
20250314,172400,38905855,3330,3330,3330,3330,0
20250314,172300,38905855,3330,3330,3330,3330,0
20250314,172200,38905855,3330,3330,3330,3330,0
20250314,172100,38905855,3330,3330,3330,3330,0
20250314,172000,38905855,3330,3330,3330,3330,0
20250314,171900,38905855,3330,3330,3330,3330,0
20250314,171800,38905855,3330,3330,3330,3330,0
20250314,171700,38905855,3330,3330,3330,3330,0
20250314,171600,38905855,3330,3330,3330,3330,145
20250314,171500,38905855,3330,3330,3330,3330,0
20250314,171400,38905855,3330,3330,3330,3330,0
20250314,171300,38905855,3330,3330,3330,3330,0
20250314,171200,38905855,3330,3330,3330,3330,0
20250314,171100,38905855,3330,3330,3330,3330,0
20250314,171000,38905855,3330,3330,3330,3330,0
20250314,170900,38905855,3330,3330,3330,3330,0
20250314,170800,38905855,3330,3330,3330,3330,0
20250314,170700,38905855,3330,3330,3330,3330,0
20250314,170600,38905855,3330,3330,3330,3330,0
20250314,170500,38905855,3330,3330,3330,3330,0
20250314,170400,38905855,3330,3330,3330,3330,0
20250314,170300,38905855,3330,3330,3330,3330,0
20250314,170200,38905855,3330,3330,3330,3330,0
20250314,170100,38905855,3330,3330,3330,3330,0
20250314,170000,38905855,3330,3330,3330,3330,0
20250314,165900,38905855,3330,3330,3330,3330,0
20250314,165800,38905855,3330,3330,3330,3330,0
20250314,165700,38905855,3330,3330,3330,3330,0
20250314,165600,38905855,3330,3330,3330,3330,0
20250314,165500,38905855,3330,3330,3330,3330,0
20250314,165400,38905855,3330,3330,3330,3330,0
20250314,165300,38905855,3330,3330,3330,3330,0
20250314,165200,38905855,3330,3330,3330,3330,0
20250314,165100,38905855,3330,3330,3330,3330,0
20250314,165000,38905855,3330,3330,3330,3330,0
20250314,164900,38905855,3330,3330,3330,3330,0
20250314,164800,38905855,3330,3330,3330,3330,0
20250314,164700,38905855,3330,3330,3330,3330,0
20250314,164600,38905855,3330,3330,3330,3330,145
20250314,164500,38905855,3330,3330,3330,3330,0
20250314,164400,38905855,3330,3330,3330,3330,0
20250314,164300,38905855,3330,3330,3330,3330,0
20250314,164200,38905855,3330,3330,3330,3330,0
20250314,164100,38905855,3330,3330,3330,3330,0
20250314,164000,38905855,3330,3330,3330,3330,0
20250314,163900,38905855,3330,3330,3330,3330,0
20250314,163800,38905855,3330,3330,3330,3330,0
20250314,163700,38905855,3330,3330,3330,3330,0
20250314,163600,38905855,3330,3330,3330,3330,0
20250314,163500,38905855,3330,3330,3330,3330,0
20250314,163400,38905855,3330,3330,3330,3330,0
20250314,163300,38905855,3330,3330,3330,3330,0
20250314,163200,38905855,3330,3330,3330,3330,0
20250314,163100,38905855,3330,3330,3330,3330,0
20250314,163000,38905855,3330,3330,3330,3330,0
20250314,162900,38905855,3330,3330,3330,3330,0
20250314,162800,38905855,3330,3330,3330,3330,0
20250314,162700,38905855,3330,3330,3330,3330,0
20250314,162600,38905855,3330,3330,3330,3330,0
20250314,162500,38905855,3330,3330,3330,3330,0
20250314,162400,38905855,3330,3330,3330,3330,0
20250314,162300,38905855,3330,3330,3330,3330,0
20250314,162200,38905855,3330,3330,3330,3330,0
20250314,162100,38905855,3330,3330,3330,3330,0
20250314,162000,38905855,3330,3330,3330,3330,0
20250314,161900,38905855,3330,3330,3330,3330,0
20250314,161800,38905855,3330,3330,3330,3330,0
20250314,161700,38905855,3330,3330,3330,3330,0
20250314,161600,38905855,3330,3330,3330,3330,145
20250314,161500,38905855,3330,3330,3330,3330,0
20250314,161400,38905855,3330,3330,3330,3330,0
20250314,161300,38905855,3330,3330,3330,3330,0
20250314,161200,38905855,3330,3330,3330,3330,0
20250314,161100,38905855,3330,3330,3330,3330,0
20250314,161000,38905855,3330,3330,3330,3330,0
20250314,160900,38905855,3330,3330,3330,3330,0
20250314,160800,38905855,3330,3330,3330,3330,0
20250314,160700,38905855,3330,3330,3330,3330,0
20250314,160600,38905855,3330,3330,3330,3330,0
20250314,160500,38905855,3330,3330,3330,3330,0
20250314,160400,38905855,3330,3330,3330,3330,0
20250314,160300,38905855,3330,3330,3330,3330,0
20250314,160200,38905855,3330,3330,3330,3330,0
20250314,160100,38905855,3330,3330,3330,3330,0
20250314,160000,38905855,3330,3330,3330,3330,0
20250314,155900,38905855,3330,3330,3330,3330,0
20250314,155800,38905855,3330,3330,3330,3330,0
20250314,155700,38905855,3330,3330,3330,3330,0
20250314,155600,38905855,3330,3330,3330,3330,0
20250314,155500,38905855,3330,3330,3330,3330,0
20250314,155400,38905855,3330,3330,3330,3330,0
20250314,155300,38905855,3330,3330,3330,3330,0
20250314,155200,38905855,3330,3330,3330,3330,0
20250314,155100,38905855,3330,3330,3330,3330,0
20250314,155000,38905855,3330,3330,3330,3330,0
20250314,154900,38905855,3330,3330,3330,3330,0
20250314,154800,38905855,3330,3330,3330,3330,0
20250314,154700,38905855,3330,3330,3330,3330,0
20250314,154600,38905855,3330,3330,3330,3330,145
20250314,154500,38905855,3330,3330,3330,3330,0
20250314,154400,38905855,3330,3330,3330,3330,0
20250314,154300,38905855,3330,3330,3330,3330,0
20250314,154200,38905855,3330,3330,3330,3330,0
20250314,154100,38905855,3330,3330,3330,3330,0
20250314,154000,38905855,3330,3330,3330,3330,0
20250314,153900,38905855,3330,3330,3330,3330,0
20250314,153800,38905855,3330,3330,3330,3330,0
20250314,153700,38905855,3330,3330,3330,3330,0
20250314,153600,38905855,3330,3330,3330,3330,0
20250314,153500,38905855,3330,3330,3330,3330,0
20250314,153400,38905855,3330,3330,3330,3330,0
20250314,153300,38905855,3330,3330,3330,3330,0
20250314,153200,38905855,3330,3330,3330,3330,0
20250314,153100,38905855,3330,3330,3330,3330,0
20250314,153000,38905855,3330,3330,3330,3330,145
20250314,152900,38423005,3315,3315,3315,3315,0
20250314,152800,38423005,3315,3315,3315,3315,0
20250314,152700,38423005,3315,3315,3315,3315,0
20250314,152600,38423005,3315,3315,3315,3315,0
20250314,152500,38423005,3315,3315,3315,3315,0
20250314,152400,38423005,3315,3315,3315,3315,0
20250314,152300,38423005,3315,3315,3315,3315,0
20250314,152200,38423005,3315,3315,3315,3315,0
20250314,152100,38423005,3315,3315,3315,3315,0
20250314,152000,38423005,3315,3315,3315,3315,0
20250314,151900,38423005,3315,3315,3315,3315,0
20250314,151800,38423005,3315,3315,3315,3315,0
20250314,151700,38423005,3315,3315,3315,3315,0
20250314,151600,38423005,3315,3325,3325,3315,11
20250314,151500,38386480,3335,3330,3335,3330,8
20250314,151400,38359820,3335,3315,3335,3315,159
20250314,151300,37832465,3310,3310,3310,3310,0
20250314,151200,37832465,3310,3310,3310,3310,18
20250314,151100,37772885,3315,3315,3315,3315,0
20250314,151000,37772885,3315,3315,3315,3315,0
20250314,150900,37772885,3315,3315,3315,3315,0
20250314,150800,37772885,3315,3315,3315,3315,97
20250314,150700,37451330,3315,3315,3315,3315,0
20250314,150600,37451330,3315,3315,3315,3315,0
20250314,150500,37451330,3315,3315,3315,3315,0
20250314,150400,37451330,3315,3315,3315,3315,0
20250314,150300,37451330,3315,3315,3315,3315,2000
20250314,150200,30821330,3315,3315,3315,3315,0
20250314,150100,30821330,3315,3315,3315,3315,0
20250314,150000,30821330,3315,3315,3315,3315,0
20250314,145900,30821330,3315,3315,3315,3315,0
20250314,145800,30821330,3315,3315,3315,3315,0
20250314,145700,30821330,3315,3315,3315,3315,0
20250314,145600,30821330,3315,3315,3315,3315,0
20250314,145500,30821330,3315,3315,3315,3315,0
20250314,145400,30821330,3315,3315,3315,3315,0
20250314,145300,30821330,3315,3315,3315,3315,0
20250314,145200,30821330,3315,3315,3315,3315,0
20250314,145100,30821330,3315,3315,3315,3315,0
20250314,145000,30821330,3315,3315,3315,3315,0
20250314,144900,30821330,3315,3315,3315,3315,0
20250314,144800,30821330,3315,3315,3315,3315,76
20250314,144700,30569390,3315,3315,3315,3315,0
20250314,144600,30569390,3315,3315,3315,3315,0
20250314,144500,30569390,3315,3310,3315,3310,115
20250314,144400,30188505,3305,3305,3305,3305,0
20250314,144300,30188505,3305,3305,3305,3305,0
20250314,144200,30188505,3305,3305,3305,3305,30
20250314,144100,30089355,3310,3310,3310,3310,0
20250314,144000,30089355,3310,3310,3310,3310,0
20250314,143900,30089355,3310,3310,3310,3310,0
20250314,143800,30089355,3310,3310,3310,3310,0
20250314,143700,30089355,3310,3310,3310,3310,0
20250314,143600,30089355,3310,3310,3310,3310,0
20250314,143500,30089355,3310,3310,3310,3310,0
20250314,143400,30089355,3310,3310,3310,3310,0
20250314,143300,30089355,3310,3310,3310,3310,0
20250314,143200,30089355,3310,3310,3310,3310,0
20250314,143100,30089355,3310,3310,3310,3310,0
20250314,143000,30089355,3310,3310,3310,3310,0
20250314,142900,30089355,3310,3310,3310,3310,0
20250314,142800,30089355,3310,3310,3310,3310,0
20250314,142700,30089355,3310,3310,3310,3310,0
20250314,142600,30089355,3310,3310,3310,3310,0
20250314,142500,30089355,3310,3310,3310,3310,0
20250314,142400,30089355,3310,3310,3310,3310,0
20250314,142300,30089355,3310,3310,3310,3310,0
20250314,142200,30089355,3310,3310,3310,3310,113
20250314,142100,29715325,3320,3320,3320,3320,0
20250314,142000,29715325,3320,3320,3320,3320,0
20250314,141900,29715325,3320,3320,3320,3320,0
20250314,141800,29715325,3320,3320,3320,3320,0
20250314,141700,29715325,3320,3320,3320,3320,0
20250314,141600,29715325,3320,3320,3320,3320,0
20250314,141500,29715325,3320,3320,3320,3320,0
20250314,141400,29715325,3320,3320,3320,3320,0
20250314,141300,29715325,3320,3320,3320,3320,0
20250314,141200,29715325,3320,3320,3320,3320,0
20250314,141100,29715325,3320,3320,3320,3320,0
20250314,141000,29715325,3320,3320,3320,3320,0
20250314,140900,29715325,3320,3320,3320,3320,1
20250314,140800,29712005,3320,3320,3320,3320,0
20250314,140700,29712005,3320,3320,3320,3320,0
20250314,140600,29712005,3320,3320,3320,3320,0
20250314,140500,29712005,3320,3320,3320,3320,0
20250314,140400,29712005,3320,3320,3320,3320,544
20250314,140300,27905925,3315,3315,3315,3315,20
20250314,140200,27839625,3310,3310,3310,3310,0
20250314,140100,27839625,3310,3310,3310,3310,0
20250314,140000,27839625,3310,3310,3310,3310,0
20250314,135900,27839625,3310,3310,3310,3310,0
20250314,135800,27839625,3310,3310,3310,3310,0
20250314,135700,27839625,3310,3310,3310,3310,0
20250314,135600,27839625,3310,3310,3310,3310,0
20250314,135500,27839625,3310,3310,3310,3310,1
20250314,135400,27836315,3300,3300,3300,3300,0
20250314,135300,27836315,3300,3300,3300,3300,0
20250314,135200,27836315,3300,3300,3300,3300,0
20250314,135100,27836315,3300,3300,3300,3300,0
20250314,135000,27836315,3300,3300,3300,3300,0
20250314,134900,27836315,3300,3300,3300,3300,0
20250314,134800,27836315,3300,3300,3300,3300,0
20250314,134700,27836315,3300,3300,3300,3300,0
20250314,134600,27836315,3300,3300,3300,3300,0
20250314,134500,27836315,3300,3300,3300,3300,0
20250314,134400,27836315,3300,3300,3300,3300,0
20250314,134300,27836315,3300,3300,3300,3300,0
20250314,134200,27836315,3300,3300,3300,3300,0
20250314,134100,27836315,3300,3300,3300,3300,0
20250314,134000,27836315,3300,3300,3300,3300,0
20250314,133900,27836315,3300,3300,3300,3300,2
20250314,133800,27829715,3295,3295,3295,3295,0
20250314,133700,27829715,3295,3295,3295,3295,0
20250314,133600,27829715,3295,3295,3295,3295,0
20250314,133500,27829715,3295,3295,3295,3295,0
20250314,133400,27829715,3295,3295,3295,3295,0
20250314,133300,27829715,3295,3295,3295,3295,0
20250314,133200,27829715,3295,3295,3295,3295,0
20250314,133100,27829715,3295,3295,3295,3295,0
20250314,133000,27829715,3295,3295,3295,3295,0
20250314,132900,27829715,3295,3295,3295,3295,0
20250314,132800,27829715,3295,3300,3300,3295,81
20250314,132700,27562420,3335,3335,3335,3335,0
20250314,132600,27562420,3335,3335,3335,3335,23
20250314,132500,27485715,3335,3335,3335,3335,0
20250314,132400,27485715,3335,3335,3335,3335,0
20250314,132300,27485715,3335,3305,3335,3305,5
20250314,132200,27469070,3300,3310,3310,3300,300
20250314,132100,26479010,3310,3310,3310,3310,0
20250314,132000,26479010,3310,3310,3310,3310,0
20250314,131900,26479010,3310,3310,3310,3310,0
20250314,131800,26479010,3310,3310,3310,3310,10
20250314,131700,26445910,3315,3320,3320,3315,320
20250314,131600,25385080,3325,3325,3325,3325,0
20250314,131500,25385080,3325,3325,3325,3325,0
20250314,131400,25385080,3325,3325,3325,3325,0
20250314,131300,25385080,3325,3325,3325,3325,27
20250314,131200,25295305,3315,3315,3315,3315,0
20250314,131100,25295305,3315,3315,3315,3315,0
20250314,131000,25295305,3315,3315,3315,3315,26
20250314,130900,25209115,3335,3315,3335,3315,26
20250314,130800,25122760,3310,3320,3320,3310,20
20250314,130700,25056470,3325,3325,3325,3325,1
20250314,130600,25053145,3340,3340,3340,3340,0
20250314,130500,25053145,3340,3340,3340,3340,0
20250314,130400,25053145,3340,3340,3340,3340,0
20250314,130300,25053145,3340,3340,3340,3340,0
20250314,130200,25053145,3340,3340,3340,3340,0
20250314,130100,25053145,3340,3340,3340,3340,0
20250314,130000,25053145,3340,3340,3340,3340,0
20250314,125900,25053145,3340,3340,3340,3340,0
20250314,125800,25053145,3340,3340,3340,3340,0
20250314,125700,25053145,3340,3340,3340,3340,0
20250314,125600,25053145,3340,3340,3340,3340,0
20250314,125500,25053145,3340,3340,3340,3340,0
20250314,125400,25053145,3340,3340,3340,3340,0
20250314,125300,25053145,3340,3340,3340,3340,0
20250314,125200,25053145,3340,3340,3340,3340,0
20250314,125100,25053145,3340,3340,3340,3340,0
20250314,125000,25053145,3340,3340,3340,3340,0
20250314,124900,25053145,3340,3340,3340,3340,0
20250314,124800,25053145,3340,3340,3340,3340,0
20250314,124700,25053145,3340,3340,3340,3340,0
20250314,124600,25053145,3340,3340,3340,3340,0
20250314,124500,25053145,3340,3340,3340,3340,0
20250314,124400,25053145,3340,3340,3340,3340,0
20250314,124300,25053145,3340,3340,3340,3340,0
20250314,124200,25053145,3340,3340,3340,3340,0
20250314,124100,25053145,3340,3340,3340,3340,0
20250314,124000,25053145,3340,3340,3340,3340,0
20250314,123900,25053145,3340,3340,3340,3340,0
20250314,123800,25053145,3340,3340,3340,3340,0
20250314,123700,25053145,3340,3340,3340,3340,0
20250314,123600,25053145,3340,3340,3340,3340,0
20250314,123500,25053145,3340,3340,3340,3340,0
20250314,123400,25053145,3340,3340,3340,3340,0
20250314,123300,25053145,3340,3340,3340,3340,0
20250314,123200,25053145,3340,3340,3340,3340,0
20250314,123100,25053145,3340,3340,3340,3340,0
20250314,123000,25053145,3340,3340,3340,3340,0
20250314,122900,25053145,3340,3340,3340,3340,0
20250314,122800,25053145,3340,3340,3340,3340,0
20250314,122700,25053145,3340,3340,3340,3340,0
20250314,122600,25053145,3340,3340,3340,3340,0
20250314,122500,25053145,3340,3340,3340,3340,0
20250314,122400,25053145,3340,3340,3340,3340,0
20250314,122300,25053145,3340,3340,3340,3340,1
20250314,122200,25049805,3280,3280,3280,3280,0
20250314,122100,25049805,3280,3305,3305,3280,10
20250314,122000,25016955,3275,3305,3305,3275,253
20250314,121900,24186630,3350,3350,3350,3350,0
20250314,121800,24186630,3350,3350,3350,3350,0
20250314,121700,24186630,3350,3350,3350,3350,0
20250314,121600,24186630,3350,3330,3350,3330,25
20250314,121500,24103180,3350,3335,3350,3335,103
20250314,121400,23759185,3340,3340,3340,3340,0
20250314,121300,23759185,3340,3340,3340,3340,0
20250314,121200,23759185,3340,3330,3340,3330,31
20250314,121100,23655870,3340,3340,3340,3340,0
20250314,121000,23655870,3340,3310,3340,3310,233
20250314,120900,22883370,3310,3285,3310,3285,60
20250314,120800,22685700,3285,3285,3285,3285,0
20250314,120700,22685700,3285,3285,3285,3285,0
20250314,120600,22685700,3285,3285,3285,3285,0
20250314,120500,22685700,3285,3285,3285,3285,0
20250314,120400,22685700,3285,3285,3285,3285,0
20250314,120300,22685700,3285,3285,3285,3285,0
20250314,120200,22685700,3285,3285,3285,3285,0
20250314,120100,22685700,3285,3285,3285,3285,0
20250314,120000,22685700,3285,3285,3285,3285,0
20250314,115900,22685700,3285,3285,3285,3285,0
20250314,115800,22685700,3285,3285,3285,3285,0
20250314,115700,22685700,3285,3285,3285,3285,0
20250314,115600,22685700,3285,3285,3285,3285,0
20250314,115500,22685700,3285,3285,3285,3285,0
20250314,115400,22685700,3285,3285,3285,3285,0
20250314,115300,22685700,3285,3285,3285,3285,0
20250314,115200,22685700,3285,3280,3285,3280,9
20250314,115100,22656175,3280,3280,3280,3280,0
20250314,115000,22656175,3280,3280,3280,3280,0
20250314,114900,22656175,3280,3280,3280,3280,0
20250314,114800,22656175,3280,3280,3280,3280,0
20250314,114700,22656175,3280,3280,3280,3280,0
20250314,114600,22656175,3280,3280,3280,3280,0
20250314,114500,22656175,3280,3280,3280,3280,0
20250314,114400,22656175,3280,3280,3280,3280,0
20250314,114300,22656175,3280,3280,3280,3280,0
20250314,114200,22656175,3280,3280,3280,3280,0
20250314,114100,22656175,3280,3280,3280,3280,0
20250314,114000,22656175,3280,3280,3280,3280,0
20250314,113900,22656175,3280,3280,3280,3280,0
20250314,113800,22656175,3280,3280,3280,3280,0
20250314,113700,22656175,3280,3280,3280,3280,274
20250314,113600,21757455,3285,3285,3285,3285,1
20250314,113500,21754170,3280,3280,3280,3280,0
20250314,113400,21754170,3280,3280,3280,3280,0
20250314,113300,21754170,3280,3280,3280,3280,0
20250314,113200,21754170,3280,3280,3280,3280,0
20250314,113100,21754170,3280,3280,3280,3280,0
20250314,113000,21754170,3280,3280,3280,3280,0
20250314,112900,21754170,3280,3280,3280,3280,1
20250314,112800,21750890,3270,3270,3270,3270,0
20250314,112700,21750890,3270,3270,3270,3270,0
20250314,112600,21750890,3270,3270,3270,3270,0
20250314,112500,21750890,3270,3270,3270,3270,0
20250314,112400,21750890,3270,3270,3270,3270,0
20250314,112300,21750890,3270,3270,3270,3270,0
20250314,112200,21750890,3270,3270,3270,3270,0
20250314,112100,21750890,3270,3270,3270,3270,0
20250314,112000,21750890,3270,3270,3270,3270,0
20250314,111900,21750890,3270,3270,3270,3270,0
20250314,111800,21750890,3270,3270,3270,3270,0
20250314,111700,21750890,3270,3270,3270,3270,0
20250314,111600,21750890,3270,3270,3270,3270,0
20250314,111500,21750890,3270,3270,3270,3270,0
20250314,111400,21750890,3270,3270,3270,3270,0
20250314,111300,21750890,3270,3270,3270,3270,1
20250314,111200,21747620,3265,3265,3265,3265,0
20250314,111100,21747620,3265,3265,3265,3265,0
20250314,111000,21747620,3265,3265,3265,3265,0
20250314,110900,21747620,3265,3265,3265,3265,0
20250314,110800,21747620,3265,3265,3265,3265,0
20250314,110700,21747620,3265,3265,3265,3265,0
20250314,110600,21747620,3265,3265,3265,3265,0
20250314,110500,21747620,3265,3265,3265,3265,0
20250314,110400,21747620,3265,3265,3265,3265,0
20250314,110300,21747620,3265,3265,3265,3265,0
20250314,110200,21747620,3265,3265,3265,3265,0
20250314,110100,21747620,3265,3265,3265,3265,0
20250314,110000,21747620,3265,3265,3265,3265,0
20250314,105900,21747620,3265,3265,3265,3265,0
20250314,105800,21747620,3265,3265,3265,3265,0
20250314,105700,21747620,3265,3265,3265,3265,0
20250314,105600,21747620,3265,3265,3265,3265,0
20250314,105500,21747620,3265,3265,3265,3265,0
20250314,105400,21747620,3265,3265,3265,3265,0
20250314,105300,21747620,3265,3265,3265,3265,0
20250314,105200,21747620,3265,3265,3265,3265,0
20250314,105100,21747620,3265,3265,3265,3265,0
20250314,105000,21747620,3265,3265,3265,3265,49
20250314,104900,21587635,3265,3265,3265,3265,47
20250314,104800,21434180,3260,3260,3260,3260,0
20250314,104700,21434180,3260,3260,3260,3260,0
20250314,104600,21434180,3260,3260,3260,3260,0
20250314,104500,21434180,3260,3260,3260,3260,0
20250314,104400,21434180,3260,3260,3260,3260,0
20250314,104300,21434180,3260,3260,3260,3260,0
20250314,104200,21434180,3260,3260,3260,3260,0
20250314,104100,21434180,3260,3260,3260,3260,0
20250314,104000,21434180,3260,3260,3260,3260,0
20250314,103900,21434180,3260,3260,3260,3260,0
20250314,103800,21434180,3260,3260,3260,3260,0
20250314,103700,21434180,3260,3260,3260,3260,0
20250314,103600,21434180,3260,3260,3260,3260,0
20250314,103500,21434180,3260,3260,3260,3260,0
20250314,103400,21434180,3260,3260,3260,3260,0
20250314,103300,21434180,3260,3260,3260,3260,0
20250314,103200,21434180,3260,3270,3270,3260,544
20250314,103100,19658070,3265,3265,3265,3265,0
20250314,103000,19658070,3265,3265,3265,3265,0
20250314,102900,19658070,3265,3265,3265,3265,0
20250314,102800,19658070,3265,3270,3270,3265,100
20250314,102700,19331245,3265,3265,3265,3265,0
20250314,102600,19331245,3265,3265,3265,3265,0
20250314,102500,19331245,3265,3265,3265,3265,0
20250314,102400,19331245,3265,3265,3265,3265,0
20250314,102300,19331245,3265,3270,3270,3265,489
20250314,102200,17734390,3275,3275,3275,3275,0
20250314,102100,17734390,3275,3275,3275,3275,0
20250314,102000,17734390,3275,3275,3275,3275,0
20250314,101900,17734390,3275,3275,3275,3275,104
20250314,101800,17393790,3280,3280,3280,3280,0
20250314,101700,17393790,3280,3280,3280,3280,0
20250314,101600,17393790,3280,3280,3280,3280,0
20250314,101500,17393790,3280,3280,3280,3280,10
20250314,101400,17360990,3280,3280,3280,3280,0
20250314,101300,17360990,3280,3280,3280,3280,0
20250314,101200,17360990,3280,3280,3280,3280,0
20250314,101100,17360990,3280,3280,3280,3280,10
20250314,101000,17328190,3275,3275,3275,3275,30
20250314,100900,17229940,3265,3265,3265,3265,0
20250314,100800,17229940,3265,3265,3265,3265,0
20250314,100700,17229940,3265,3265,3265,3265,0
20250314,100600,17229940,3265,3265,3265,3265,0
20250314,100500,17229940,3265,3265,3265,3265,0
20250314,100400,17229940,3265,3265,3265,3265,0
20250314,100300,17229940,3265,3265,3265,3265,0
20250314,100200,17229940,3265,3265,3265,3265,0
20250314,100100,17229940,3265,3265,3265,3265,0
20250314,100000,17229940,3265,3265,3265,3265,0
20250314,095900,17229940,3265,3265,3265,3265,0
20250314,095800,17229940,3265,3265,3265,3265,571
20250314,095700,15365625,3275,3290,3290,3275,485
20250314,095600,13773585,3305,3305,3305,3305,0
20250314,095500,13773585,3305,3305,3305,3305,0
20250314,095400,13773585,3305,3305,3305,3305,0
20250314,095300,13773585,3305,3305,3305,3305,0
20250314,095200,13773585,3305,3305,3305,3305,0
20250314,095100,13773585,3305,3305,3305,3305,0
20250314,095000,13773585,3305,3305,3305,3305,0
20250314,094900,13773585,3305,3305,3305,3305,0
20250314,094800,13773585,3305,3305,3305,3305,14
20250314,094700,13727315,3310,3305,3310,3305,219
20250314,094600,13002460,3310,3310,3310,3310,0
20250314,094500,13002460,3310,3310,3310,3310,1
20250314,094400,12999150,3300,3300,3300,3300,0
20250314,094300,12999150,3300,3300,3300,3300,0
20250314,094200,12999150,3300,3300,3300,3300,70
20250314,094100,12768150,3300,3300,3300,3300,0
20250314,094000,12768150,3300,3300,3300,3300,0
20250314,093900,12768150,3300,3300,3300,3300,0
20250314,093800,12768150,3300,3300,3300,3300,3
20250314,093700,12758250,3300,3300,3300,3300,0
20250314,093600,12758250,3300,3300,3300,3300,25
20250314,093500,12675750,3295,3295,3295,3295,10
20250314,093400,12642800,3290,3290,3290,3290,0
20250314,093300,12642800,3290,3290,3290,3290,0
20250314,093200,12642800,3290,3290,3290,3290,3
20250314,093100,12632930,3315,3315,3315,3315,0
20250314,093000,12632930,3315,3315,3315,3315,15
20250314,092900,12583205,3315,3275,3315,3275,219
20250314,092800,11865785,3275,3275,3275,3275,145
20250314,092700,11390910,3275,3275,3275,3275,0
20250314,092600,11390910,3275,3275,3275,3275,83
20250314,092500,11119085,3280,3280,3280,3280,0
20250314,092400,11119085,3280,3295,3295,3280,684
20250314,092300,8865605,3305,3305,3305,3305,0
20250314,092200,8865605,3305,3305,3305,3305,0
20250314,092100,8865605,3305,3305,3305,3305,0
20250314,092000,8865605,3305,3305,3305,3305,0
20250314,091900,8865605,3305,3305,3305,3305,64
20250314,091800,8654085,3305,3305,3305,3305,0
20250314,091700,8654085,3305,3305,3305,3305,0
20250314,091600,8654085,3305,3305,3305,3305,417
20250314,091500,7275900,3305,3305,3305,3305,0
20250314,091400,7275900,3305,3305,3305,3305,0
20250314,091300,7275900,3305,3305,3305,3305,0
20250314,091200,7275900,3305,3305,3305,3305,0
20250314,091100,7275900,3305,3305,3305,3305,7
20250314,091000,7252765,3295,3285,3295,3285,318
20250314,090900,6204965,3285,3285,3285,3285,0
20250314,090800,6204965,3285,3285,3285,3285,0
20250314,090700,6204965,3285,3305,3305,3285,1007
20250314,090600,2888885,3305,3305,3305,3305,5
20250314,090500,2872360,3305,3305,3305,3305,0
20250314,090400,2872360,3305,3305,3305,3305,0
20250314,090300,2872360,3305,3305,3305,3305,181
20250314,090200,2274155,3305,3300,3305,3300,401
20250314,090100,950850,3300,3300,3300,3300,279
20250314,090000,30150,3350,3350,3350,3350,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 211600 38905855 3330 3330 3330 3330 145
3 20250314 211500 38905855 3330 3330 3330 3330 0
4 20250314 211400 38905855 3330 3330 3330 3330 0
5 20250314 211300 38905855 3330 3330 3330 3330 0
6 20250314 211200 38905855 3330 3330 3330 3330 0
7 20250314 211100 38905855 3330 3330 3330 3330 0
8 20250314 211000 38905855 3330 3330 3330 3330 0
9 20250314 210900 38905855 3330 3330 3330 3330 0
10 20250314 210800 38905855 3330 3330 3330 3330 0
11 20250314 210700 38905855 3330 3330 3330 3330 0
12 20250314 210600 38905855 3330 3330 3330 3330 0
13 20250314 210500 38905855 3330 3330 3330 3330 0
14 20250314 210400 38905855 3330 3330 3330 3330 0
15 20250314 210300 38905855 3330 3330 3330 3330 0
16 20250314 210200 38905855 3330 3330 3330 3330 0
17 20250314 210100 38905855 3330 3330 3330 3330 0
18 20250314 210000 38905855 3330 3330 3330 3330 0
19 20250314 205900 38905855 3330 3330 3330 3330 0
20 20250314 205800 38905855 3330 3330 3330 3330 0
21 20250314 205700 38905855 3330 3330 3330 3330 0
22 20250314 205600 38905855 3330 3330 3330 3330 0
23 20250314 205500 38905855 3330 3330 3330 3330 0
24 20250314 205400 38905855 3330 3330 3330 3330 0
25 20250314 205300 38905855 3330 3330 3330 3330 0
26 20250314 205200 38905855 3330 3330 3330 3330 0
27 20250314 205100 38905855 3330 3330 3330 3330 0
28 20250314 205000 38905855 3330 3330 3330 3330 0
29 20250314 204900 38905855 3330 3330 3330 3330 0
30 20250314 204800 38905855 3330 3330 3330 3330 0
31 20250314 204700 38905855 3330 3330 3330 3330 0
32 20250314 204600 38905855 3330 3330 3330 3330 145
33 20250314 204500 38905855 3330 3330 3330 3330 0
34 20250314 204400 38905855 3330 3330 3330 3330 0
35 20250314 204300 38905855 3330 3330 3330 3330 0
36 20250314 204200 38905855 3330 3330 3330 3330 0
37 20250314 204100 38905855 3330 3330 3330 3330 0
38 20250314 204000 38905855 3330 3330 3330 3330 0
39 20250314 203900 38905855 3330 3330 3330 3330 0
40 20250314 203800 38905855 3330 3330 3330 3330 0
41 20250314 203700 38905855 3330 3330 3330 3330 0
42 20250314 203600 38905855 3330 3330 3330 3330 0
43 20250314 203500 38905855 3330 3330 3330 3330 0
44 20250314 203400 38905855 3330 3330 3330 3330 0
45 20250314 203300 38905855 3330 3330 3330 3330 0
46 20250314 203200 38905855 3330 3330 3330 3330 0
47 20250314 203100 38905855 3330 3330 3330 3330 0
48 20250314 203000 38905855 3330 3330 3330 3330 0
49 20250314 202900 38905855 3330 3330 3330 3330 0
50 20250314 202800 38905855 3330 3330 3330 3330 0
51 20250314 202700 38905855 3330 3330 3330 3330 0
52 20250314 202600 38905855 3330 3330 3330 3330 0
53 20250314 202500 38905855 3330 3330 3330 3330 0
54 20250314 202400 38905855 3330 3330 3330 3330 0
55 20250314 202300 38905855 3330 3330 3330 3330 0
56 20250314 202200 38905855 3330 3330 3330 3330 0
57 20250314 202100 38905855 3330 3330 3330 3330 0
58 20250314 202000 38905855 3330 3330 3330 3330 0
59 20250314 201900 38905855 3330 3330 3330 3330 0
60 20250314 201800 38905855 3330 3330 3330 3330 0
61 20250314 201700 38905855 3330 3330 3330 3330 0
62 20250314 201600 38905855 3330 3330 3330 3330 145
63 20250314 201500 38905855 3330 3330 3330 3330 0
64 20250314 201400 38905855 3330 3330 3330 3330 0
65 20250314 201300 38905855 3330 3330 3330 3330 0
66 20250314 201200 38905855 3330 3330 3330 3330 0
67 20250314 201100 38905855 3330 3330 3330 3330 0
68 20250314 201000 38905855 3330 3330 3330 3330 0
69 20250314 200900 38905855 3330 3330 3330 3330 0
70 20250314 200800 38905855 3330 3330 3330 3330 0
71 20250314 200700 38905855 3330 3330 3330 3330 0
72 20250314 200600 38905855 3330 3330 3330 3330 0
73 20250314 200500 38905855 3330 3330 3330 3330 0
74 20250314 200400 38905855 3330 3330 3330 3330 0
75 20250314 200300 38905855 3330 3330 3330 3330 0
76 20250314 200200 38905855 3330 3330 3330 3330 0
77 20250314 200100 38905855 3330 3330 3330 3330 0
78 20250314 200000 38905855 3330 3330 3330 3330 0
79 20250314 195900 38905855 3330 3330 3330 3330 0
80 20250314 195800 38905855 3330 3330 3330 3330 0
81 20250314 195700 38905855 3330 3330 3330 3330 0
82 20250314 195600 38905855 3330 3330 3330 3330 0
83 20250314 195500 38905855 3330 3330 3330 3330 0
84 20250314 195400 38905855 3330 3330 3330 3330 0
85 20250314 195300 38905855 3330 3330 3330 3330 0
86 20250314 195200 38905855 3330 3330 3330 3330 0
87 20250314 195100 38905855 3330 3330 3330 3330 0
88 20250314 195000 38905855 3330 3330 3330 3330 0
89 20250314 194900 38905855 3330 3330 3330 3330 0
90 20250314 194800 38905855 3330 3330 3330 3330 0
91 20250314 194700 38905855 3330 3330 3330 3330 0
92 20250314 194600 38905855 3330 3330 3330 3330 145
93 20250314 194500 38905855 3330 3330 3330 3330 0
94 20250314 194400 38905855 3330 3330 3330 3330 0
95 20250314 194300 38905855 3330 3330 3330 3330 0
96 20250314 194200 38905855 3330 3330 3330 3330 0
97 20250314 194100 38905855 3330 3330 3330 3330 0
98 20250314 194000 38905855 3330 3330 3330 3330 0
99 20250314 193900 38905855 3330 3330 3330 3330 0
100 20250314 193800 38905855 3330 3330 3330 3330 0
101 20250314 193700 38905855 3330 3330 3330 3330 0
102 20250314 193600 38905855 3330 3330 3330 3330 0
103 20250314 193500 38905855 3330 3330 3330 3330 0
104 20250314 193400 38905855 3330 3330 3330 3330 0
105 20250314 193300 38905855 3330 3330 3330 3330 0
106 20250314 193200 38905855 3330 3330 3330 3330 0
107 20250314 193100 38905855 3330 3330 3330 3330 0
108 20250314 193000 38905855 3330 3330 3330 3330 0
109 20250314 192900 38905855 3330 3330 3330 3330 0
110 20250314 192800 38905855 3330 3330 3330 3330 0
111 20250314 192700 38905855 3330 3330 3330 3330 0
112 20250314 192600 38905855 3330 3330 3330 3330 0
113 20250314 192500 38905855 3330 3330 3330 3330 0
114 20250314 192400 38905855 3330 3330 3330 3330 0
115 20250314 192300 38905855 3330 3330 3330 3330 0
116 20250314 192200 38905855 3330 3330 3330 3330 0
117 20250314 192100 38905855 3330 3330 3330 3330 0
118 20250314 192000 38905855 3330 3330 3330 3330 0
119 20250314 191900 38905855 3330 3330 3330 3330 0
120 20250314 191800 38905855 3330 3330 3330 3330 0
121 20250314 191700 38905855 3330 3330 3330 3330 0
122 20250314 191600 38905855 3330 3330 3330 3330 145
123 20250314 191500 38905855 3330 3330 3330 3330 0
124 20250314 191400 38905855 3330 3330 3330 3330 0
125 20250314 191300 38905855 3330 3330 3330 3330 0
126 20250314 191200 38905855 3330 3330 3330 3330 0
127 20250314 191100 38905855 3330 3330 3330 3330 0
128 20250314 191000 38905855 3330 3330 3330 3330 0
129 20250314 190900 38905855 3330 3330 3330 3330 0
130 20250314 190800 38905855 3330 3330 3330 3330 0
131 20250314 190700 38905855 3330 3330 3330 3330 0
132 20250314 190600 38905855 3330 3330 3330 3330 0
133 20250314 190500 38905855 3330 3330 3330 3330 0
134 20250314 190400 38905855 3330 3330 3330 3330 0
135 20250314 190300 38905855 3330 3330 3330 3330 0
136 20250314 190200 38905855 3330 3330 3330 3330 0
137 20250314 190100 38905855 3330 3330 3330 3330 0
138 20250314 190000 38905855 3330 3330 3330 3330 0
139 20250314 185900 38905855 3330 3330 3330 3330 0
140 20250314 185800 38905855 3330 3330 3330 3330 0
141 20250314 185700 38905855 3330 3330 3330 3330 0
142 20250314 185600 38905855 3330 3330 3330 3330 0
143 20250314 185500 38905855 3330 3330 3330 3330 0
144 20250314 185400 38905855 3330 3330 3330 3330 0
145 20250314 185300 38905855 3330 3330 3330 3330 0
146 20250314 185200 38905855 3330 3330 3330 3330 0
147 20250314 185100 38905855 3330 3330 3330 3330 0
148 20250314 185000 38905855 3330 3330 3330 3330 0
149 20250314 184900 38905855 3330 3330 3330 3330 0
150 20250314 184800 38905855 3330 3330 3330 3330 0
151 20250314 184700 38905855 3330 3330 3330 3330 0
152 20250314 184600 38905855 3330 3330 3330 3330 145
153 20250314 184500 38905855 3330 3330 3330 3330 0
154 20250314 184400 38905855 3330 3330 3330 3330 0
155 20250314 184300 38905855 3330 3330 3330 3330 0
156 20250314 184200 38905855 3330 3330 3330 3330 0
157 20250314 184100 38905855 3330 3330 3330 3330 0
158 20250314 184000 38905855 3330 3330 3330 3330 0
159 20250314 183900 38905855 3330 3330 3330 3330 0
160 20250314 183800 38905855 3330 3330 3330 3330 0
161 20250314 183700 38905855 3330 3330 3330 3330 0
162 20250314 183600 38905855 3330 3330 3330 3330 0
163 20250314 183500 38905855 3330 3330 3330 3330 0
164 20250314 183400 38905855 3330 3330 3330 3330 0
165 20250314 183300 38905855 3330 3330 3330 3330 0
166 20250314 183200 38905855 3330 3330 3330 3330 0
167 20250314 183100 38905855 3330 3330 3330 3330 0
168 20250314 183000 38905855 3330 3330 3330 3330 0
169 20250314 182900 38905855 3330 3330 3330 3330 0
170 20250314 182800 38905855 3330 3330 3330 3330 0
171 20250314 182700 38905855 3330 3330 3330 3330 0
172 20250314 182600 38905855 3330 3330 3330 3330 0
173 20250314 182500 38905855 3330 3330 3330 3330 0
174 20250314 182400 38905855 3330 3330 3330 3330 0
175 20250314 182300 38905855 3330 3330 3330 3330 0
176 20250314 182200 38905855 3330 3330 3330 3330 0
177 20250314 182100 38905855 3330 3330 3330 3330 0
178 20250314 182000 38905855 3330 3330 3330 3330 0
179 20250314 181900 38905855 3330 3330 3330 3330 0
180 20250314 181800 38905855 3330 3330 3330 3330 0
181 20250314 181700 38905855 3330 3330 3330 3330 0
182 20250314 181600 38905855 3330 3330 3330 3330 145
183 20250314 181500 38905855 3330 3330 3330 3330 0
184 20250314 181400 38905855 3330 3330 3330 3330 0
185 20250314 181300 38905855 3330 3330 3330 3330 0
186 20250314 181200 38905855 3330 3330 3330 3330 0
187 20250314 181100 38905855 3330 3330 3330 3330 0
188 20250314 181000 38905855 3330 3330 3330 3330 0
189 20250314 180900 38905855 3330 3330 3330 3330 0
190 20250314 180800 38905855 3330 3330 3330 3330 0
191 20250314 180700 38905855 3330 3330 3330 3330 0
192 20250314 180600 38905855 3330 3330 3330 3330 0
193 20250314 180500 38905855 3330 3330 3330 3330 0
194 20250314 180400 38905855 3330 3330 3330 3330 0
195 20250314 180300 38905855 3330 3330 3330 3330 0
196 20250314 180200 38905855 3330 3330 3330 3330 0
197 20250314 180100 38905855 3330 3330 3330 3330 0
198 20250314 180000 38905855 3330 3330 3330 3330 0
199 20250314 175900 38905855 3330 3330 3330 3330 0
200 20250314 175800 38905855 3330 3330 3330 3330 0
201 20250314 175700 38905855 3330 3330 3330 3330 0
202 20250314 175600 38905855 3330 3330 3330 3330 0
203 20250314 175500 38905855 3330 3330 3330 3330 0
204 20250314 175400 38905855 3330 3330 3330 3330 0
205 20250314 175300 38905855 3330 3330 3330 3330 0
206 20250314 175200 38905855 3330 3330 3330 3330 0
207 20250314 175100 38905855 3330 3330 3330 3330 0
208 20250314 175000 38905855 3330 3330 3330 3330 0
209 20250314 174900 38905855 3330 3330 3330 3330 0
210 20250314 174800 38905855 3330 3330 3330 3330 0
211 20250314 174700 38905855 3330 3330 3330 3330 0
212 20250314 174600 38905855 3330 3330 3330 3330 145
213 20250314 174500 38905855 3330 3330 3330 3330 0
214 20250314 174400 38905855 3330 3330 3330 3330 0
215 20250314 174300 38905855 3330 3330 3330 3330 0
216 20250314 174200 38905855 3330 3330 3330 3330 0
217 20250314 174100 38905855 3330 3330 3330 3330 0
218 20250314 174000 38905855 3330 3330 3330 3330 0
219 20250314 173900 38905855 3330 3330 3330 3330 0
220 20250314 173800 38905855 3330 3330 3330 3330 0
221 20250314 173700 38905855 3330 3330 3330 3330 0
222 20250314 173600 38905855 3330 3330 3330 3330 0
223 20250314 173500 38905855 3330 3330 3330 3330 0
224 20250314 173400 38905855 3330 3330 3330 3330 0
225 20250314 173300 38905855 3330 3330 3330 3330 0
226 20250314 173200 38905855 3330 3330 3330 3330 0
227 20250314 173100 38905855 3330 3330 3330 3330 0
228 20250314 173000 38905855 3330 3330 3330 3330 0
229 20250314 172900 38905855 3330 3330 3330 3330 0
230 20250314 172800 38905855 3330 3330 3330 3330 0
231 20250314 172700 38905855 3330 3330 3330 3330 0
232 20250314 172600 38905855 3330 3330 3330 3330 0
233 20250314 172500 38905855 3330 3330 3330 3330 0
234 20250314 172400 38905855 3330 3330 3330 3330 0
235 20250314 172300 38905855 3330 3330 3330 3330 0
236 20250314 172200 38905855 3330 3330 3330 3330 0
237 20250314 172100 38905855 3330 3330 3330 3330 0
238 20250314 172000 38905855 3330 3330 3330 3330 0
239 20250314 171900 38905855 3330 3330 3330 3330 0
240 20250314 171800 38905855 3330 3330 3330 3330 0
241 20250314 171700 38905855 3330 3330 3330 3330 0
242 20250314 171600 38905855 3330 3330 3330 3330 145
243 20250314 171500 38905855 3330 3330 3330 3330 0
244 20250314 171400 38905855 3330 3330 3330 3330 0
245 20250314 171300 38905855 3330 3330 3330 3330 0
246 20250314 171200 38905855 3330 3330 3330 3330 0
247 20250314 171100 38905855 3330 3330 3330 3330 0
248 20250314 171000 38905855 3330 3330 3330 3330 0
249 20250314 170900 38905855 3330 3330 3330 3330 0
250 20250314 170800 38905855 3330 3330 3330 3330 0
251 20250314 170700 38905855 3330 3330 3330 3330 0
252 20250314 170600 38905855 3330 3330 3330 3330 0
253 20250314 170500 38905855 3330 3330 3330 3330 0
254 20250314 170400 38905855 3330 3330 3330 3330 0
255 20250314 170300 38905855 3330 3330 3330 3330 0
256 20250314 170200 38905855 3330 3330 3330 3330 0
257 20250314 170100 38905855 3330 3330 3330 3330 0
258 20250314 170000 38905855 3330 3330 3330 3330 0
259 20250314 165900 38905855 3330 3330 3330 3330 0
260 20250314 165800 38905855 3330 3330 3330 3330 0
261 20250314 165700 38905855 3330 3330 3330 3330 0
262 20250314 165600 38905855 3330 3330 3330 3330 0
263 20250314 165500 38905855 3330 3330 3330 3330 0
264 20250314 165400 38905855 3330 3330 3330 3330 0
265 20250314 165300 38905855 3330 3330 3330 3330 0
266 20250314 165200 38905855 3330 3330 3330 3330 0
267 20250314 165100 38905855 3330 3330 3330 3330 0
268 20250314 165000 38905855 3330 3330 3330 3330 0
269 20250314 164900 38905855 3330 3330 3330 3330 0
270 20250314 164800 38905855 3330 3330 3330 3330 0
271 20250314 164700 38905855 3330 3330 3330 3330 0
272 20250314 164600 38905855 3330 3330 3330 3330 145
273 20250314 164500 38905855 3330 3330 3330 3330 0
274 20250314 164400 38905855 3330 3330 3330 3330 0
275 20250314 164300 38905855 3330 3330 3330 3330 0
276 20250314 164200 38905855 3330 3330 3330 3330 0
277 20250314 164100 38905855 3330 3330 3330 3330 0
278 20250314 164000 38905855 3330 3330 3330 3330 0
279 20250314 163900 38905855 3330 3330 3330 3330 0
280 20250314 163800 38905855 3330 3330 3330 3330 0
281 20250314 163700 38905855 3330 3330 3330 3330 0
282 20250314 163600 38905855 3330 3330 3330 3330 0
283 20250314 163500 38905855 3330 3330 3330 3330 0
284 20250314 163400 38905855 3330 3330 3330 3330 0
285 20250314 163300 38905855 3330 3330 3330 3330 0
286 20250314 163200 38905855 3330 3330 3330 3330 0
287 20250314 163100 38905855 3330 3330 3330 3330 0
288 20250314 163000 38905855 3330 3330 3330 3330 0
289 20250314 162900 38905855 3330 3330 3330 3330 0
290 20250314 162800 38905855 3330 3330 3330 3330 0
291 20250314 162700 38905855 3330 3330 3330 3330 0
292 20250314 162600 38905855 3330 3330 3330 3330 0
293 20250314 162500 38905855 3330 3330 3330 3330 0
294 20250314 162400 38905855 3330 3330 3330 3330 0
295 20250314 162300 38905855 3330 3330 3330 3330 0
296 20250314 162200 38905855 3330 3330 3330 3330 0
297 20250314 162100 38905855 3330 3330 3330 3330 0
298 20250314 162000 38905855 3330 3330 3330 3330 0
299 20250314 161900 38905855 3330 3330 3330 3330 0
300 20250314 161800 38905855 3330 3330 3330 3330 0
301 20250314 161700 38905855 3330 3330 3330 3330 0
302 20250314 161600 38905855 3330 3330 3330 3330 145
303 20250314 161500 38905855 3330 3330 3330 3330 0
304 20250314 161400 38905855 3330 3330 3330 3330 0
305 20250314 161300 38905855 3330 3330 3330 3330 0
306 20250314 161200 38905855 3330 3330 3330 3330 0
307 20250314 161100 38905855 3330 3330 3330 3330 0
308 20250314 161000 38905855 3330 3330 3330 3330 0
309 20250314 160900 38905855 3330 3330 3330 3330 0
310 20250314 160800 38905855 3330 3330 3330 3330 0
311 20250314 160700 38905855 3330 3330 3330 3330 0
312 20250314 160600 38905855 3330 3330 3330 3330 0
313 20250314 160500 38905855 3330 3330 3330 3330 0
314 20250314 160400 38905855 3330 3330 3330 3330 0
315 20250314 160300 38905855 3330 3330 3330 3330 0
316 20250314 160200 38905855 3330 3330 3330 3330 0
317 20250314 160100 38905855 3330 3330 3330 3330 0
318 20250314 160000 38905855 3330 3330 3330 3330 0
319 20250314 155900 38905855 3330 3330 3330 3330 0
320 20250314 155800 38905855 3330 3330 3330 3330 0
321 20250314 155700 38905855 3330 3330 3330 3330 0
322 20250314 155600 38905855 3330 3330 3330 3330 0
323 20250314 155500 38905855 3330 3330 3330 3330 0
324 20250314 155400 38905855 3330 3330 3330 3330 0
325 20250314 155300 38905855 3330 3330 3330 3330 0
326 20250314 155200 38905855 3330 3330 3330 3330 0
327 20250314 155100 38905855 3330 3330 3330 3330 0
328 20250314 155000 38905855 3330 3330 3330 3330 0
329 20250314 154900 38905855 3330 3330 3330 3330 0
330 20250314 154800 38905855 3330 3330 3330 3330 0
331 20250314 154700 38905855 3330 3330 3330 3330 0
332 20250314 154600 38905855 3330 3330 3330 3330 145
333 20250314 154500 38905855 3330 3330 3330 3330 0
334 20250314 154400 38905855 3330 3330 3330 3330 0
335 20250314 154300 38905855 3330 3330 3330 3330 0
336 20250314 154200 38905855 3330 3330 3330 3330 0
337 20250314 154100 38905855 3330 3330 3330 3330 0
338 20250314 154000 38905855 3330 3330 3330 3330 0
339 20250314 153900 38905855 3330 3330 3330 3330 0
340 20250314 153800 38905855 3330 3330 3330 3330 0
341 20250314 153700 38905855 3330 3330 3330 3330 0
342 20250314 153600 38905855 3330 3330 3330 3330 0
343 20250314 153500 38905855 3330 3330 3330 3330 0
344 20250314 153400 38905855 3330 3330 3330 3330 0
345 20250314 153300 38905855 3330 3330 3330 3330 0
346 20250314 153200 38905855 3330 3330 3330 3330 0
347 20250314 153100 38905855 3330 3330 3330 3330 0
348 20250314 153000 38905855 3330 3330 3330 3330 145
349 20250314 152900 38423005 3315 3315 3315 3315 0
350 20250314 152800 38423005 3315 3315 3315 3315 0
351 20250314 152700 38423005 3315 3315 3315 3315 0
352 20250314 152600 38423005 3315 3315 3315 3315 0
353 20250314 152500 38423005 3315 3315 3315 3315 0
354 20250314 152400 38423005 3315 3315 3315 3315 0
355 20250314 152300 38423005 3315 3315 3315 3315 0
356 20250314 152200 38423005 3315 3315 3315 3315 0
357 20250314 152100 38423005 3315 3315 3315 3315 0
358 20250314 152000 38423005 3315 3315 3315 3315 0
359 20250314 151900 38423005 3315 3315 3315 3315 0
360 20250314 151800 38423005 3315 3315 3315 3315 0
361 20250314 151700 38423005 3315 3315 3315 3315 0
362 20250314 151600 38423005 3315 3325 3325 3315 11
363 20250314 151500 38386480 3335 3330 3335 3330 8
364 20250314 151400 38359820 3335 3315 3335 3315 159
365 20250314 151300 37832465 3310 3310 3310 3310 0
366 20250314 151200 37832465 3310 3310 3310 3310 18
367 20250314 151100 37772885 3315 3315 3315 3315 0
368 20250314 151000 37772885 3315 3315 3315 3315 0
369 20250314 150900 37772885 3315 3315 3315 3315 0
370 20250314 150800 37772885 3315 3315 3315 3315 97
371 20250314 150700 37451330 3315 3315 3315 3315 0
372 20250314 150600 37451330 3315 3315 3315 3315 0
373 20250314 150500 37451330 3315 3315 3315 3315 0
374 20250314 150400 37451330 3315 3315 3315 3315 0
375 20250314 150300 37451330 3315 3315 3315 3315 2000
376 20250314 150200 30821330 3315 3315 3315 3315 0
377 20250314 150100 30821330 3315 3315 3315 3315 0
378 20250314 150000 30821330 3315 3315 3315 3315 0
379 20250314 145900 30821330 3315 3315 3315 3315 0
380 20250314 145800 30821330 3315 3315 3315 3315 0
381 20250314 145700 30821330 3315 3315 3315 3315 0
382 20250314 145600 30821330 3315 3315 3315 3315 0
383 20250314 145500 30821330 3315 3315 3315 3315 0
384 20250314 145400 30821330 3315 3315 3315 3315 0
385 20250314 145300 30821330 3315 3315 3315 3315 0
386 20250314 145200 30821330 3315 3315 3315 3315 0
387 20250314 145100 30821330 3315 3315 3315 3315 0
388 20250314 145000 30821330 3315 3315 3315 3315 0
389 20250314 144900 30821330 3315 3315 3315 3315 0
390 20250314 144800 30821330 3315 3315 3315 3315 76
391 20250314 144700 30569390 3315 3315 3315 3315 0
392 20250314 144600 30569390 3315 3315 3315 3315 0
393 20250314 144500 30569390 3315 3310 3315 3310 115
394 20250314 144400 30188505 3305 3305 3305 3305 0
395 20250314 144300 30188505 3305 3305 3305 3305 0
396 20250314 144200 30188505 3305 3305 3305 3305 30
397 20250314 144100 30089355 3310 3310 3310 3310 0
398 20250314 144000 30089355 3310 3310 3310 3310 0
399 20250314 143900 30089355 3310 3310 3310 3310 0
400 20250314 143800 30089355 3310 3310 3310 3310 0
401 20250314 143700 30089355 3310 3310 3310 3310 0
402 20250314 143600 30089355 3310 3310 3310 3310 0
403 20250314 143500 30089355 3310 3310 3310 3310 0
404 20250314 143400 30089355 3310 3310 3310 3310 0
405 20250314 143300 30089355 3310 3310 3310 3310 0
406 20250314 143200 30089355 3310 3310 3310 3310 0
407 20250314 143100 30089355 3310 3310 3310 3310 0
408 20250314 143000 30089355 3310 3310 3310 3310 0
409 20250314 142900 30089355 3310 3310 3310 3310 0
410 20250314 142800 30089355 3310 3310 3310 3310 0
411 20250314 142700 30089355 3310 3310 3310 3310 0
412 20250314 142600 30089355 3310 3310 3310 3310 0
413 20250314 142500 30089355 3310 3310 3310 3310 0
414 20250314 142400 30089355 3310 3310 3310 3310 0
415 20250314 142300 30089355 3310 3310 3310 3310 0
416 20250314 142200 30089355 3310 3310 3310 3310 113
417 20250314 142100 29715325 3320 3320 3320 3320 0
418 20250314 142000 29715325 3320 3320 3320 3320 0
419 20250314 141900 29715325 3320 3320 3320 3320 0
420 20250314 141800 29715325 3320 3320 3320 3320 0
421 20250314 141700 29715325 3320 3320 3320 3320 0
422 20250314 141600 29715325 3320 3320 3320 3320 0
423 20250314 141500 29715325 3320 3320 3320 3320 0
424 20250314 141400 29715325 3320 3320 3320 3320 0
425 20250314 141300 29715325 3320 3320 3320 3320 0
426 20250314 141200 29715325 3320 3320 3320 3320 0
427 20250314 141100 29715325 3320 3320 3320 3320 0
428 20250314 141000 29715325 3320 3320 3320 3320 0
429 20250314 140900 29715325 3320 3320 3320 3320 1
430 20250314 140800 29712005 3320 3320 3320 3320 0
431 20250314 140700 29712005 3320 3320 3320 3320 0
432 20250314 140600 29712005 3320 3320 3320 3320 0
433 20250314 140500 29712005 3320 3320 3320 3320 0
434 20250314 140400 29712005 3320 3320 3320 3320 544
435 20250314 140300 27905925 3315 3315 3315 3315 20
436 20250314 140200 27839625 3310 3310 3310 3310 0
437 20250314 140100 27839625 3310 3310 3310 3310 0
438 20250314 140000 27839625 3310 3310 3310 3310 0
439 20250314 135900 27839625 3310 3310 3310 3310 0
440 20250314 135800 27839625 3310 3310 3310 3310 0
441 20250314 135700 27839625 3310 3310 3310 3310 0
442 20250314 135600 27839625 3310 3310 3310 3310 0
443 20250314 135500 27839625 3310 3310 3310 3310 1
444 20250314 135400 27836315 3300 3300 3300 3300 0
445 20250314 135300 27836315 3300 3300 3300 3300 0
446 20250314 135200 27836315 3300 3300 3300 3300 0
447 20250314 135100 27836315 3300 3300 3300 3300 0
448 20250314 135000 27836315 3300 3300 3300 3300 0
449 20250314 134900 27836315 3300 3300 3300 3300 0
450 20250314 134800 27836315 3300 3300 3300 3300 0
451 20250314 134700 27836315 3300 3300 3300 3300 0
452 20250314 134600 27836315 3300 3300 3300 3300 0
453 20250314 134500 27836315 3300 3300 3300 3300 0
454 20250314 134400 27836315 3300 3300 3300 3300 0
455 20250314 134300 27836315 3300 3300 3300 3300 0
456 20250314 134200 27836315 3300 3300 3300 3300 0
457 20250314 134100 27836315 3300 3300 3300 3300 0
458 20250314 134000 27836315 3300 3300 3300 3300 0
459 20250314 133900 27836315 3300 3300 3300 3300 2
460 20250314 133800 27829715 3295 3295 3295 3295 0
461 20250314 133700 27829715 3295 3295 3295 3295 0
462 20250314 133600 27829715 3295 3295 3295 3295 0
463 20250314 133500 27829715 3295 3295 3295 3295 0
464 20250314 133400 27829715 3295 3295 3295 3295 0
465 20250314 133300 27829715 3295 3295 3295 3295 0
466 20250314 133200 27829715 3295 3295 3295 3295 0
467 20250314 133100 27829715 3295 3295 3295 3295 0
468 20250314 133000 27829715 3295 3295 3295 3295 0
469 20250314 132900 27829715 3295 3295 3295 3295 0
470 20250314 132800 27829715 3295 3300 3300 3295 81
471 20250314 132700 27562420 3335 3335 3335 3335 0
472 20250314 132600 27562420 3335 3335 3335 3335 23
473 20250314 132500 27485715 3335 3335 3335 3335 0
474 20250314 132400 27485715 3335 3335 3335 3335 0
475 20250314 132300 27485715 3335 3305 3335 3305 5
476 20250314 132200 27469070 3300 3310 3310 3300 300
477 20250314 132100 26479010 3310 3310 3310 3310 0
478 20250314 132000 26479010 3310 3310 3310 3310 0
479 20250314 131900 26479010 3310 3310 3310 3310 0
480 20250314 131800 26479010 3310 3310 3310 3310 10
481 20250314 131700 26445910 3315 3320 3320 3315 320
482 20250314 131600 25385080 3325 3325 3325 3325 0
483 20250314 131500 25385080 3325 3325 3325 3325 0
484 20250314 131400 25385080 3325 3325 3325 3325 0
485 20250314 131300 25385080 3325 3325 3325 3325 27
486 20250314 131200 25295305 3315 3315 3315 3315 0
487 20250314 131100 25295305 3315 3315 3315 3315 0
488 20250314 131000 25295305 3315 3315 3315 3315 26
489 20250314 130900 25209115 3335 3315 3335 3315 26
490 20250314 130800 25122760 3310 3320 3320 3310 20
491 20250314 130700 25056470 3325 3325 3325 3325 1
492 20250314 130600 25053145 3340 3340 3340 3340 0
493 20250314 130500 25053145 3340 3340 3340 3340 0
494 20250314 130400 25053145 3340 3340 3340 3340 0
495 20250314 130300 25053145 3340 3340 3340 3340 0
496 20250314 130200 25053145 3340 3340 3340 3340 0
497 20250314 130100 25053145 3340 3340 3340 3340 0
498 20250314 130000 25053145 3340 3340 3340 3340 0
499 20250314 125900 25053145 3340 3340 3340 3340 0
500 20250314 125800 25053145 3340 3340 3340 3340 0
501 20250314 125700 25053145 3340 3340 3340 3340 0
502 20250314 125600 25053145 3340 3340 3340 3340 0
503 20250314 125500 25053145 3340 3340 3340 3340 0
504 20250314 125400 25053145 3340 3340 3340 3340 0
505 20250314 125300 25053145 3340 3340 3340 3340 0
506 20250314 125200 25053145 3340 3340 3340 3340 0
507 20250314 125100 25053145 3340 3340 3340 3340 0
508 20250314 125000 25053145 3340 3340 3340 3340 0
509 20250314 124900 25053145 3340 3340 3340 3340 0
510 20250314 124800 25053145 3340 3340 3340 3340 0
511 20250314 124700 25053145 3340 3340 3340 3340 0
512 20250314 124600 25053145 3340 3340 3340 3340 0
513 20250314 124500 25053145 3340 3340 3340 3340 0
514 20250314 124400 25053145 3340 3340 3340 3340 0
515 20250314 124300 25053145 3340 3340 3340 3340 0
516 20250314 124200 25053145 3340 3340 3340 3340 0
517 20250314 124100 25053145 3340 3340 3340 3340 0
518 20250314 124000 25053145 3340 3340 3340 3340 0
519 20250314 123900 25053145 3340 3340 3340 3340 0
520 20250314 123800 25053145 3340 3340 3340 3340 0
521 20250314 123700 25053145 3340 3340 3340 3340 0
522 20250314 123600 25053145 3340 3340 3340 3340 0
523 20250314 123500 25053145 3340 3340 3340 3340 0
524 20250314 123400 25053145 3340 3340 3340 3340 0
525 20250314 123300 25053145 3340 3340 3340 3340 0
526 20250314 123200 25053145 3340 3340 3340 3340 0
527 20250314 123100 25053145 3340 3340 3340 3340 0
528 20250314 123000 25053145 3340 3340 3340 3340 0
529 20250314 122900 25053145 3340 3340 3340 3340 0
530 20250314 122800 25053145 3340 3340 3340 3340 0
531 20250314 122700 25053145 3340 3340 3340 3340 0
532 20250314 122600 25053145 3340 3340 3340 3340 0
533 20250314 122500 25053145 3340 3340 3340 3340 0
534 20250314 122400 25053145 3340 3340 3340 3340 0
535 20250314 122300 25053145 3340 3340 3340 3340 1
536 20250314 122200 25049805 3280 3280 3280 3280 0
537 20250314 122100 25049805 3280 3305 3305 3280 10
538 20250314 122000 25016955 3275 3305 3305 3275 253
539 20250314 121900 24186630 3350 3350 3350 3350 0
540 20250314 121800 24186630 3350 3350 3350 3350 0
541 20250314 121700 24186630 3350 3350 3350 3350 0
542 20250314 121600 24186630 3350 3330 3350 3330 25
543 20250314 121500 24103180 3350 3335 3350 3335 103
544 20250314 121400 23759185 3340 3340 3340 3340 0
545 20250314 121300 23759185 3340 3340 3340 3340 0
546 20250314 121200 23759185 3340 3330 3340 3330 31
547 20250314 121100 23655870 3340 3340 3340 3340 0
548 20250314 121000 23655870 3340 3310 3340 3310 233
549 20250314 120900 22883370 3310 3285 3310 3285 60
550 20250314 120800 22685700 3285 3285 3285 3285 0
551 20250314 120700 22685700 3285 3285 3285 3285 0
552 20250314 120600 22685700 3285 3285 3285 3285 0
553 20250314 120500 22685700 3285 3285 3285 3285 0
554 20250314 120400 22685700 3285 3285 3285 3285 0
555 20250314 120300 22685700 3285 3285 3285 3285 0
556 20250314 120200 22685700 3285 3285 3285 3285 0
557 20250314 120100 22685700 3285 3285 3285 3285 0
558 20250314 120000 22685700 3285 3285 3285 3285 0
559 20250314 115900 22685700 3285 3285 3285 3285 0
560 20250314 115800 22685700 3285 3285 3285 3285 0
561 20250314 115700 22685700 3285 3285 3285 3285 0
562 20250314 115600 22685700 3285 3285 3285 3285 0
563 20250314 115500 22685700 3285 3285 3285 3285 0
564 20250314 115400 22685700 3285 3285 3285 3285 0
565 20250314 115300 22685700 3285 3285 3285 3285 0
566 20250314 115200 22685700 3285 3280 3285 3280 9
567 20250314 115100 22656175 3280 3280 3280 3280 0
568 20250314 115000 22656175 3280 3280 3280 3280 0
569 20250314 114900 22656175 3280 3280 3280 3280 0
570 20250314 114800 22656175 3280 3280 3280 3280 0
571 20250314 114700 22656175 3280 3280 3280 3280 0
572 20250314 114600 22656175 3280 3280 3280 3280 0
573 20250314 114500 22656175 3280 3280 3280 3280 0
574 20250314 114400 22656175 3280 3280 3280 3280 0
575 20250314 114300 22656175 3280 3280 3280 3280 0
576 20250314 114200 22656175 3280 3280 3280 3280 0
577 20250314 114100 22656175 3280 3280 3280 3280 0
578 20250314 114000 22656175 3280 3280 3280 3280 0
579 20250314 113900 22656175 3280 3280 3280 3280 0
580 20250314 113800 22656175 3280 3280 3280 3280 0
581 20250314 113700 22656175 3280 3280 3280 3280 274
582 20250314 113600 21757455 3285 3285 3285 3285 1
583 20250314 113500 21754170 3280 3280 3280 3280 0
584 20250314 113400 21754170 3280 3280 3280 3280 0
585 20250314 113300 21754170 3280 3280 3280 3280 0
586 20250314 113200 21754170 3280 3280 3280 3280 0
587 20250314 113100 21754170 3280 3280 3280 3280 0
588 20250314 113000 21754170 3280 3280 3280 3280 0
589 20250314 112900 21754170 3280 3280 3280 3280 1
590 20250314 112800 21750890 3270 3270 3270 3270 0
591 20250314 112700 21750890 3270 3270 3270 3270 0
592 20250314 112600 21750890 3270 3270 3270 3270 0
593 20250314 112500 21750890 3270 3270 3270 3270 0
594 20250314 112400 21750890 3270 3270 3270 3270 0
595 20250314 112300 21750890 3270 3270 3270 3270 0
596 20250314 112200 21750890 3270 3270 3270 3270 0
597 20250314 112100 21750890 3270 3270 3270 3270 0
598 20250314 112000 21750890 3270 3270 3270 3270 0
599 20250314 111900 21750890 3270 3270 3270 3270 0
600 20250314 111800 21750890 3270 3270 3270 3270 0
601 20250314 111700 21750890 3270 3270 3270 3270 0
602 20250314 111600 21750890 3270 3270 3270 3270 0
603 20250314 111500 21750890 3270 3270 3270 3270 0
604 20250314 111400 21750890 3270 3270 3270 3270 0
605 20250314 111300 21750890 3270 3270 3270 3270 1
606 20250314 111200 21747620 3265 3265 3265 3265 0
607 20250314 111100 21747620 3265 3265 3265 3265 0
608 20250314 111000 21747620 3265 3265 3265 3265 0
609 20250314 110900 21747620 3265 3265 3265 3265 0
610 20250314 110800 21747620 3265 3265 3265 3265 0
611 20250314 110700 21747620 3265 3265 3265 3265 0
612 20250314 110600 21747620 3265 3265 3265 3265 0
613 20250314 110500 21747620 3265 3265 3265 3265 0
614 20250314 110400 21747620 3265 3265 3265 3265 0
615 20250314 110300 21747620 3265 3265 3265 3265 0
616 20250314 110200 21747620 3265 3265 3265 3265 0
617 20250314 110100 21747620 3265 3265 3265 3265 0
618 20250314 110000 21747620 3265 3265 3265 3265 0
619 20250314 105900 21747620 3265 3265 3265 3265 0
620 20250314 105800 21747620 3265 3265 3265 3265 0
621 20250314 105700 21747620 3265 3265 3265 3265 0
622 20250314 105600 21747620 3265 3265 3265 3265 0
623 20250314 105500 21747620 3265 3265 3265 3265 0
624 20250314 105400 21747620 3265 3265 3265 3265 0
625 20250314 105300 21747620 3265 3265 3265 3265 0
626 20250314 105200 21747620 3265 3265 3265 3265 0
627 20250314 105100 21747620 3265 3265 3265 3265 0
628 20250314 105000 21747620 3265 3265 3265 3265 49
629 20250314 104900 21587635 3265 3265 3265 3265 47
630 20250314 104800 21434180 3260 3260 3260 3260 0
631 20250314 104700 21434180 3260 3260 3260 3260 0
632 20250314 104600 21434180 3260 3260 3260 3260 0
633 20250314 104500 21434180 3260 3260 3260 3260 0
634 20250314 104400 21434180 3260 3260 3260 3260 0
635 20250314 104300 21434180 3260 3260 3260 3260 0
636 20250314 104200 21434180 3260 3260 3260 3260 0
637 20250314 104100 21434180 3260 3260 3260 3260 0
638 20250314 104000 21434180 3260 3260 3260 3260 0
639 20250314 103900 21434180 3260 3260 3260 3260 0
640 20250314 103800 21434180 3260 3260 3260 3260 0
641 20250314 103700 21434180 3260 3260 3260 3260 0
642 20250314 103600 21434180 3260 3260 3260 3260 0
643 20250314 103500 21434180 3260 3260 3260 3260 0
644 20250314 103400 21434180 3260 3260 3260 3260 0
645 20250314 103300 21434180 3260 3260 3260 3260 0
646 20250314 103200 21434180 3260 3270 3270 3260 544
647 20250314 103100 19658070 3265 3265 3265 3265 0
648 20250314 103000 19658070 3265 3265 3265 3265 0
649 20250314 102900 19658070 3265 3265 3265 3265 0
650 20250314 102800 19658070 3265 3270 3270 3265 100
651 20250314 102700 19331245 3265 3265 3265 3265 0
652 20250314 102600 19331245 3265 3265 3265 3265 0
653 20250314 102500 19331245 3265 3265 3265 3265 0
654 20250314 102400 19331245 3265 3265 3265 3265 0
655 20250314 102300 19331245 3265 3270 3270 3265 489
656 20250314 102200 17734390 3275 3275 3275 3275 0
657 20250314 102100 17734390 3275 3275 3275 3275 0
658 20250314 102000 17734390 3275 3275 3275 3275 0
659 20250314 101900 17734390 3275 3275 3275 3275 104
660 20250314 101800 17393790 3280 3280 3280 3280 0
661 20250314 101700 17393790 3280 3280 3280 3280 0
662 20250314 101600 17393790 3280 3280 3280 3280 0
663 20250314 101500 17393790 3280 3280 3280 3280 10
664 20250314 101400 17360990 3280 3280 3280 3280 0
665 20250314 101300 17360990 3280 3280 3280 3280 0
666 20250314 101200 17360990 3280 3280 3280 3280 0
667 20250314 101100 17360990 3280 3280 3280 3280 10
668 20250314 101000 17328190 3275 3275 3275 3275 30
669 20250314 100900 17229940 3265 3265 3265 3265 0
670 20250314 100800 17229940 3265 3265 3265 3265 0
671 20250314 100700 17229940 3265 3265 3265 3265 0
672 20250314 100600 17229940 3265 3265 3265 3265 0
673 20250314 100500 17229940 3265 3265 3265 3265 0
674 20250314 100400 17229940 3265 3265 3265 3265 0
675 20250314 100300 17229940 3265 3265 3265 3265 0
676 20250314 100200 17229940 3265 3265 3265 3265 0
677 20250314 100100 17229940 3265 3265 3265 3265 0
678 20250314 100000 17229940 3265 3265 3265 3265 0
679 20250314 095900 17229940 3265 3265 3265 3265 0
680 20250314 095800 17229940 3265 3265 3265 3265 571
681 20250314 095700 15365625 3275 3290 3290 3275 485
682 20250314 095600 13773585 3305 3305 3305 3305 0
683 20250314 095500 13773585 3305 3305 3305 3305 0
684 20250314 095400 13773585 3305 3305 3305 3305 0
685 20250314 095300 13773585 3305 3305 3305 3305 0
686 20250314 095200 13773585 3305 3305 3305 3305 0
687 20250314 095100 13773585 3305 3305 3305 3305 0
688 20250314 095000 13773585 3305 3305 3305 3305 0
689 20250314 094900 13773585 3305 3305 3305 3305 0
690 20250314 094800 13773585 3305 3305 3305 3305 14
691 20250314 094700 13727315 3310 3305 3310 3305 219
692 20250314 094600 13002460 3310 3310 3310 3310 0
693 20250314 094500 13002460 3310 3310 3310 3310 1
694 20250314 094400 12999150 3300 3300 3300 3300 0
695 20250314 094300 12999150 3300 3300 3300 3300 0
696 20250314 094200 12999150 3300 3300 3300 3300 70
697 20250314 094100 12768150 3300 3300 3300 3300 0
698 20250314 094000 12768150 3300 3300 3300 3300 0
699 20250314 093900 12768150 3300 3300 3300 3300 0
700 20250314 093800 12768150 3300 3300 3300 3300 3
701 20250314 093700 12758250 3300 3300 3300 3300 0
702 20250314 093600 12758250 3300 3300 3300 3300 25
703 20250314 093500 12675750 3295 3295 3295 3295 10
704 20250314 093400 12642800 3290 3290 3290 3290 0
705 20250314 093300 12642800 3290 3290 3290 3290 0
706 20250314 093200 12642800 3290 3290 3290 3290 3
707 20250314 093100 12632930 3315 3315 3315 3315 0
708 20250314 093000 12632930 3315 3315 3315 3315 15
709 20250314 092900 12583205 3315 3275 3315 3275 219
710 20250314 092800 11865785 3275 3275 3275 3275 145
711 20250314 092700 11390910 3275 3275 3275 3275 0
712 20250314 092600 11390910 3275 3275 3275 3275 83
713 20250314 092500 11119085 3280 3280 3280 3280 0
714 20250314 092400 11119085 3280 3295 3295 3280 684
715 20250314 092300 8865605 3305 3305 3305 3305 0
716 20250314 092200 8865605 3305 3305 3305 3305 0
717 20250314 092100 8865605 3305 3305 3305 3305 0
718 20250314 092000 8865605 3305 3305 3305 3305 0
719 20250314 091900 8865605 3305 3305 3305 3305 64
720 20250314 091800 8654085 3305 3305 3305 3305 0
721 20250314 091700 8654085 3305 3305 3305 3305 0
722 20250314 091600 8654085 3305 3305 3305 3305 417
723 20250314 091500 7275900 3305 3305 3305 3305 0
724 20250314 091400 7275900 3305 3305 3305 3305 0
725 20250314 091300 7275900 3305 3305 3305 3305 0
726 20250314 091200 7275900 3305 3305 3305 3305 0
727 20250314 091100 7275900 3305 3305 3305 3305 7
728 20250314 091000 7252765 3295 3285 3295 3285 318
729 20250314 090900 6204965 3285 3285 3285 3285 0
730 20250314 090800 6204965 3285 3285 3285 3285 0
731 20250314 090700 6204965 3285 3305 3305 3285 1007
732 20250314 090600 2888885 3305 3305 3305 3305 5
733 20250314 090500 2872360 3305 3305 3305 3305 0
734 20250314 090400 2872360 3305 3305 3305 3305 0
735 20250314 090300 2872360 3305 3305 3305 3305 181
736 20250314 090200 2274155 3305 3300 3305 3300 401
737 20250314 090100 950850 3300 3300 3300 3300 279
738 20250314 090000 30150 3350 3350 3350 3350 9