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

756
376930/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,756 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,213400,558032989,2550,2550,2550,2550,5556
20250314,213300,558032989,2550,2550,2550,2550,0
20250314,213200,558032989,2550,2550,2550,2550,0
20250314,213100,558032989,2550,2550,2550,2550,0
20250314,213000,558032989,2550,2550,2550,2550,0
20250314,212900,558032989,2550,2550,2550,2550,0
20250314,212800,558032989,2550,2550,2550,2550,0
20250314,212700,558032989,2550,2550,2550,2550,0
20250314,212600,558032989,2550,2550,2550,2550,0
20250314,212500,558032989,2550,2550,2550,2550,0
20250314,212400,558032989,2550,2550,2550,2550,0
20250314,212300,558032989,2550,2550,2550,2550,0
20250314,212200,558032989,2550,2550,2550,2550,0
20250314,212100,558032989,2550,2550,2550,2550,0
20250314,212000,558032989,2550,2550,2550,2550,0
20250314,211900,558032989,2550,2550,2550,2550,0
20250314,211800,558032989,2550,2550,2550,2550,0
20250314,211700,558032989,2550,2550,2550,2550,0
20250314,211600,558032989,2550,2550,2550,2550,0
20250314,211500,558032989,2550,2550,2550,2550,0
20250314,211400,558032989,2550,2550,2550,2550,0
20250314,211300,558032989,2550,2550,2550,2550,0
20250314,211200,558032989,2550,2550,2550,2550,0
20250314,211100,558032989,2550,2550,2550,2550,0
20250314,211000,558032989,2550,2550,2550,2550,0
20250314,210900,558032989,2550,2550,2550,2550,0
20250314,210800,558032989,2550,2550,2550,2550,0
20250314,210700,558032989,2550,2550,2550,2550,0
20250314,210600,558032989,2550,2550,2550,2550,0
20250314,210500,558032989,2550,2550,2550,2550,0
20250314,210400,558032989,2550,2550,2550,2550,5556
20250314,210300,558032989,2550,2550,2550,2550,0
20250314,210200,558032989,2550,2550,2550,2550,0
20250314,210100,558032989,2550,2550,2550,2550,0
20250314,210000,558032989,2550,2550,2550,2550,0
20250314,205900,558032989,2550,2550,2550,2550,0
20250314,205800,558032989,2550,2550,2550,2550,0
20250314,205700,558032989,2550,2550,2550,2550,0
20250314,205600,558032989,2550,2550,2550,2550,0
20250314,205500,558032989,2550,2550,2550,2550,0
20250314,205400,558032989,2550,2550,2550,2550,0
20250314,205300,558032989,2550,2550,2550,2550,0
20250314,205200,558032989,2550,2550,2550,2550,0
20250314,205100,558032989,2550,2550,2550,2550,0
20250314,205000,558032989,2550,2550,2550,2550,0
20250314,204900,558032989,2550,2550,2550,2550,0
20250314,204800,558032989,2550,2550,2550,2550,0
20250314,204700,558032989,2550,2550,2550,2550,0
20250314,204600,558032989,2550,2550,2550,2550,0
20250314,204500,558032989,2550,2550,2550,2550,0
20250314,204400,558032989,2550,2550,2550,2550,0
20250314,204300,558032989,2550,2550,2550,2550,0
20250314,204200,558032989,2550,2550,2550,2550,0
20250314,204100,558032989,2550,2550,2550,2550,0
20250314,204000,558032989,2550,2550,2550,2550,0
20250314,203900,558032989,2550,2550,2550,2550,0
20250314,203800,558032989,2550,2550,2550,2550,0
20250314,203700,558032989,2550,2550,2550,2550,0
20250314,203600,558032989,2550,2550,2550,2550,0
20250314,203500,558032989,2550,2550,2550,2550,0
20250314,203400,558032989,2550,2550,2550,2550,5556
20250314,203300,558032989,2550,2550,2550,2550,0
20250314,203200,558032989,2550,2550,2550,2550,0
20250314,203100,558032989,2550,2550,2550,2550,0
20250314,203000,558032989,2550,2550,2550,2550,0
20250314,202900,558032989,2550,2550,2550,2550,0
20250314,202800,558032989,2550,2550,2550,2550,0
20250314,202700,558032989,2550,2550,2550,2550,0
20250314,202600,558032989,2550,2550,2550,2550,0
20250314,202500,558032989,2550,2550,2550,2550,0
20250314,202400,558032989,2550,2550,2550,2550,0
20250314,202300,558032989,2550,2550,2550,2550,0
20250314,202200,558032989,2550,2550,2550,2550,0
20250314,202100,558032989,2550,2550,2550,2550,0
20250314,202000,558032989,2550,2550,2550,2550,0
20250314,201900,558032989,2550,2550,2550,2550,0
20250314,201800,558032989,2550,2550,2550,2550,0
20250314,201700,558032989,2550,2550,2550,2550,0
20250314,201600,558032989,2550,2550,2550,2550,0
20250314,201500,558032989,2550,2550,2550,2550,0
20250314,201400,558032989,2550,2550,2550,2550,0
20250314,201300,558032989,2550,2550,2550,2550,0
20250314,201200,558032989,2550,2550,2550,2550,0
20250314,201100,558032989,2550,2550,2550,2550,0
20250314,201000,558032989,2550,2550,2550,2550,0
20250314,200900,558032989,2550,2550,2550,2550,0
20250314,200800,558032989,2550,2550,2550,2550,0
20250314,200700,558032989,2550,2550,2550,2550,0
20250314,200600,558032989,2550,2550,2550,2550,0
20250314,200500,558032989,2550,2550,2550,2550,0
20250314,200400,558032989,2550,2550,2550,2550,5556
20250314,200300,558032989,2550,2550,2550,2550,0
20250314,200200,558032989,2550,2550,2550,2550,0
20250314,200100,558032989,2550,2550,2550,2550,0
20250314,200000,558032989,2550,2550,2550,2550,0
20250314,195900,558032989,2550,2550,2550,2550,0
20250314,195800,558032989,2550,2550,2550,2550,0
20250314,195700,558032989,2550,2550,2550,2550,0
20250314,195600,558032989,2550,2550,2550,2550,0
20250314,195500,558032989,2550,2550,2550,2550,0
20250314,195400,558032989,2550,2550,2550,2550,0
20250314,195300,558032989,2550,2550,2550,2550,0
20250314,195200,558032989,2550,2550,2550,2550,0
20250314,195100,558032989,2550,2550,2550,2550,0
20250314,195000,558032989,2550,2550,2550,2550,0
20250314,194900,558032989,2550,2550,2550,2550,0
20250314,194800,558032989,2550,2550,2550,2550,0
20250314,194700,558032989,2550,2550,2550,2550,0
20250314,194600,558032989,2550,2550,2550,2550,0
20250314,194500,558032989,2550,2550,2550,2550,0
20250314,194400,558032989,2550,2550,2550,2550,0
20250314,194300,558032989,2550,2550,2550,2550,0
20250314,194200,558032989,2550,2550,2550,2550,0
20250314,194100,558032989,2550,2550,2550,2550,0
20250314,194000,558032989,2550,2550,2550,2550,0
20250314,193900,558032989,2550,2550,2550,2550,0
20250314,193800,558032989,2550,2550,2550,2550,0
20250314,193700,558032989,2550,2550,2550,2550,0
20250314,193600,558032989,2550,2550,2550,2550,0
20250314,193500,558032989,2550,2550,2550,2550,0
20250314,193400,558032989,2550,2550,2550,2550,5556
20250314,193300,558032989,2550,2550,2550,2550,0
20250314,193200,558032989,2550,2550,2550,2550,0
20250314,193100,558032989,2550,2550,2550,2550,0
20250314,193000,558032989,2550,2550,2550,2550,0
20250314,192900,558032989,2550,2550,2550,2550,0
20250314,192800,558032989,2550,2550,2550,2550,0
20250314,192700,558032989,2550,2550,2550,2550,0
20250314,192600,558032989,2550,2550,2550,2550,0
20250314,192500,558032989,2550,2550,2550,2550,0
20250314,192400,558032989,2550,2550,2550,2550,0
20250314,192300,558032989,2550,2550,2550,2550,0
20250314,192200,558032989,2550,2550,2550,2550,0
20250314,192100,558032989,2550,2550,2550,2550,0
20250314,192000,558032989,2550,2550,2550,2550,0
20250314,191900,558032989,2550,2550,2550,2550,0
20250314,191800,558032989,2550,2550,2550,2550,0
20250314,191700,558032989,2550,2550,2550,2550,0
20250314,191600,558032989,2550,2550,2550,2550,0
20250314,191500,558032989,2550,2550,2550,2550,0
20250314,191400,558032989,2550,2550,2550,2550,0
20250314,191300,558032989,2550,2550,2550,2550,0
20250314,191200,558032989,2550,2550,2550,2550,0
20250314,191100,558032989,2550,2550,2550,2550,0
20250314,191000,558032989,2550,2550,2550,2550,0
20250314,190900,558032989,2550,2550,2550,2550,0
20250314,190800,558032989,2550,2550,2550,2550,0
20250314,190700,558032989,2550,2550,2550,2550,0
20250314,190600,558032989,2550,2550,2550,2550,0
20250314,190500,558032989,2550,2550,2550,2550,0
20250314,190400,558032989,2550,2550,2550,2550,5556
20250314,190300,558032989,2550,2550,2550,2550,0
20250314,190200,558032989,2550,2550,2550,2550,0
20250314,190100,558032989,2550,2550,2550,2550,0
20250314,190000,558032989,2550,2550,2550,2550,0
20250314,185900,558032989,2550,2550,2550,2550,0
20250314,185800,558032989,2550,2550,2550,2550,0
20250314,185700,558032989,2550,2550,2550,2550,0
20250314,185600,558032989,2550,2550,2550,2550,0
20250314,185500,558032989,2550,2550,2550,2550,0
20250314,185400,558032989,2550,2550,2550,2550,0
20250314,185300,558032989,2550,2550,2550,2550,0
20250314,185200,558032989,2550,2550,2550,2550,0
20250314,185100,558032989,2550,2550,2550,2550,0
20250314,185000,558032989,2550,2550,2550,2550,0
20250314,184900,558032989,2550,2550,2550,2550,0
20250314,184800,558032989,2550,2550,2550,2550,0
20250314,184700,558032989,2550,2550,2550,2550,0
20250314,184600,558032989,2550,2550,2550,2550,0
20250314,184500,558032989,2550,2550,2550,2550,0
20250314,184400,558032989,2550,2550,2550,2550,0
20250314,184300,558032989,2550,2550,2550,2550,0
20250314,184200,558032989,2550,2550,2550,2550,0
20250314,184100,558032989,2550,2550,2550,2550,0
20250314,184000,558032989,2550,2550,2550,2550,0
20250314,183900,558032989,2550,2550,2550,2550,0
20250314,183800,558032989,2550,2550,2550,2550,0
20250314,183700,558032989,2550,2550,2550,2550,0
20250314,183600,558032989,2550,2550,2550,2550,0
20250314,183500,558032989,2550,2550,2550,2550,0
20250314,183400,558032989,2550,2550,2550,2550,5556
20250314,183300,558032989,2550,2550,2550,2550,0
20250314,183200,558032989,2550,2550,2550,2550,0
20250314,183100,558032989,2550,2550,2550,2550,0
20250314,183000,558032989,2550,2550,2550,2550,0
20250314,182900,558032989,2550,2550,2550,2550,0
20250314,182800,558032989,2550,2550,2550,2550,0
20250314,182700,558032989,2550,2550,2550,2550,0
20250314,182600,558032989,2550,2550,2550,2550,0
20250314,182500,558032989,2550,2550,2550,2550,0
20250314,182400,558032989,2550,2550,2550,2550,0
20250314,182300,558032989,2550,2550,2550,2550,0
20250314,182200,558032989,2550,2550,2550,2550,0
20250314,182100,558032989,2550,2550,2550,2550,0
20250314,182000,558032989,2550,2550,2550,2550,0
20250314,181900,558032989,2550,2550,2550,2550,0
20250314,181800,558032989,2550,2550,2550,2550,0
20250314,181700,558032989,2550,2550,2550,2550,0
20250314,181600,558032989,2550,2550,2550,2550,0
20250314,181500,558032989,2550,2550,2550,2550,0
20250314,181400,558032989,2550,2550,2550,2550,0
20250314,181300,558032989,2550,2550,2550,2550,0
20250314,181200,558032989,2550,2550,2550,2550,0
20250314,181100,558032989,2550,2550,2550,2550,0
20250314,181000,558032989,2550,2550,2550,2550,0
20250314,180900,558032989,2550,2550,2550,2550,0
20250314,180800,558032989,2550,2550,2550,2550,0
20250314,180700,558032989,2550,2550,2550,2550,0
20250314,180600,558032989,2550,2550,2550,2550,0
20250314,180500,558032989,2550,2550,2550,2550,0
20250314,180400,558032989,2550,2550,2550,2550,5556
20250314,180300,558032989,2550,2550,2550,2550,0
20250314,180200,558032989,2550,2550,2550,2550,0
20250314,180100,558032989,2550,2550,2550,2550,0
20250314,180000,558032989,2550,2550,2550,2550,0
20250314,175900,558032989,2550,2550,2550,2550,0
20250314,175800,558032989,2550,2550,2550,2550,0
20250314,175700,558032989,2550,2550,2550,2550,0
20250314,175600,558032989,2550,2550,2550,2550,0
20250314,175500,558032989,2550,2550,2550,2550,0
20250314,175400,558032989,2550,2550,2550,2550,0
20250314,175300,558032989,2550,2550,2550,2550,0
20250314,175200,558032989,2550,2550,2550,2550,0
20250314,175100,558032989,2550,2550,2550,2550,0
20250314,175000,558032989,2550,2550,2550,2550,0
20250314,174900,558032989,2550,2550,2550,2550,0
20250314,174800,558032989,2550,2550,2550,2550,0
20250314,174700,558032989,2550,2550,2550,2550,0
20250314,174600,558032989,2550,2550,2550,2550,0
20250314,174500,558032989,2550,2550,2550,2550,0
20250314,174400,558032989,2550,2550,2550,2550,0
20250314,174300,558032989,2550,2550,2550,2550,0
20250314,174200,558032989,2550,2550,2550,2550,0
20250314,174100,558032989,2550,2550,2550,2550,0
20250314,174000,558032989,2550,2550,2550,2550,0
20250314,173900,558032989,2550,2550,2550,2550,0
20250314,173800,558032989,2550,2550,2550,2550,0
20250314,173700,558032989,2550,2550,2550,2550,0
20250314,173600,558032989,2550,2550,2550,2550,0
20250314,173500,558032989,2550,2550,2550,2550,0
20250314,173400,558032989,2550,2550,2550,2550,5556
20250314,173300,558032989,2550,2550,2550,2550,0
20250314,173200,558032989,2550,2550,2550,2550,0
20250314,173100,558032989,2550,2550,2550,2550,0
20250314,173000,558032989,2550,2550,2550,2550,0
20250314,172900,558032989,2550,2550,2550,2550,0
20250314,172800,558032989,2550,2550,2550,2550,0
20250314,172700,558032989,2550,2550,2550,2550,0
20250314,172600,558032989,2550,2550,2550,2550,0
20250314,172500,558032989,2550,2550,2550,2550,0
20250314,172400,558032989,2550,2550,2550,2550,0
20250314,172300,558032989,2550,2550,2550,2550,0
20250314,172200,558032989,2550,2550,2550,2550,0
20250314,172100,558032989,2550,2550,2550,2550,0
20250314,172000,558032989,2550,2550,2550,2550,0
20250314,171900,558032989,2550,2550,2550,2550,0
20250314,171800,558032989,2550,2550,2550,2550,0
20250314,171700,558032989,2550,2550,2550,2550,0
20250314,171600,558032989,2550,2550,2550,2550,0
20250314,171500,558032989,2550,2550,2550,2550,0
20250314,171400,558032989,2550,2550,2550,2550,0
20250314,171300,558032989,2550,2550,2550,2550,0
20250314,171200,558032989,2550,2550,2550,2550,0
20250314,171100,558032989,2550,2550,2550,2550,0
20250314,171000,558032989,2550,2550,2550,2550,0
20250314,170900,558032989,2550,2550,2550,2550,0
20250314,170800,558032989,2550,2550,2550,2550,0
20250314,170700,558032989,2550,2550,2550,2550,0
20250314,170600,558032989,2550,2550,2550,2550,0
20250314,170500,558032989,2550,2550,2550,2550,0
20250314,170400,558032989,2550,2550,2550,2550,5556
20250314,170300,558032989,2550,2550,2550,2550,0
20250314,170200,558032989,2550,2550,2550,2550,0
20250314,170100,558032989,2550,2550,2550,2550,0
20250314,170000,558032989,2550,2550,2550,2550,0
20250314,165900,558032989,2550,2550,2550,2550,0
20250314,165800,558032989,2550,2550,2550,2550,0
20250314,165700,558032989,2550,2550,2550,2550,0
20250314,165600,558032989,2550,2550,2550,2550,0
20250314,165500,558032989,2550,2550,2550,2550,0
20250314,165400,558032989,2550,2550,2550,2550,0
20250314,165300,558032989,2550,2550,2550,2550,0
20250314,165200,558032989,2550,2550,2550,2550,0
20250314,165100,558032989,2550,2550,2550,2550,0
20250314,165000,558032989,2550,2550,2550,2550,0
20250314,164900,558032989,2550,2550,2550,2550,0
20250314,164800,558032989,2550,2550,2550,2550,0
20250314,164700,558032989,2550,2550,2550,2550,0
20250314,164600,558032989,2550,2550,2550,2550,0
20250314,164500,558032989,2550,2550,2550,2550,0
20250314,164400,558032989,2550,2550,2550,2550,0
20250314,164300,558032989,2550,2550,2550,2550,0
20250314,164200,558032989,2550,2550,2550,2550,0
20250314,164100,558032989,2550,2550,2550,2550,0
20250314,164000,558032989,2550,2550,2550,2550,0
20250314,163900,558032989,2550,2550,2550,2550,0
20250314,163800,558032989,2550,2550,2550,2550,0
20250314,163700,558032989,2550,2550,2550,2550,0
20250314,163600,558032989,2550,2550,2550,2550,0
20250314,163500,558032989,2550,2550,2550,2550,0
20250314,163400,558032989,2550,2550,2550,2550,5556
20250314,163300,558032989,2550,2550,2550,2550,0
20250314,163200,558032989,2550,2550,2550,2550,0
20250314,163100,558032989,2550,2550,2550,2550,0
20250314,163000,558032989,2550,2550,2550,2550,0
20250314,162900,558032989,2550,2550,2550,2550,0
20250314,162800,558032989,2550,2550,2550,2550,0
20250314,162700,558032989,2550,2550,2550,2550,0
20250314,162600,558032989,2550,2550,2550,2550,0
20250314,162500,558032989,2550,2550,2550,2550,0
20250314,162400,558032989,2550,2550,2550,2550,0
20250314,162300,558032989,2550,2550,2550,2550,0
20250314,162200,558032989,2550,2550,2550,2550,0
20250314,162100,558032989,2550,2550,2550,2550,0
20250314,162000,558032989,2550,2550,2550,2550,0
20250314,161900,558032989,2550,2550,2550,2550,0
20250314,161800,558032989,2550,2550,2550,2550,0
20250314,161700,558032989,2550,2550,2550,2550,0
20250314,161600,558032989,2550,2550,2550,2550,0
20250314,161500,558032989,2550,2550,2550,2550,0
20250314,161400,558032989,2550,2550,2550,2550,0
20250314,161300,558032989,2550,2550,2550,2550,0
20250314,161200,558032989,2550,2550,2550,2550,0
20250314,161100,558032989,2550,2550,2550,2550,0
20250314,161000,558032989,2550,2550,2550,2550,0
20250314,160900,558032989,2550,2550,2550,2550,0
20250314,160800,558032989,2550,2550,2550,2550,0
20250314,160700,558032989,2550,2550,2550,2550,0
20250314,160600,558032989,2550,2550,2550,2550,0
20250314,160500,558032989,2550,2550,2550,2550,0
20250314,160400,558032989,2550,2550,2550,2550,5556
20250314,160300,558032989,2550,2550,2550,2550,0
20250314,160200,558032989,2550,2550,2550,2550,0
20250314,160100,558032989,2550,2550,2550,2550,0
20250314,160000,558032989,2550,2550,2550,2550,0
20250314,155900,558032989,2550,2550,2550,2550,0
20250314,155800,558032989,2550,2550,2550,2550,0
20250314,155700,558032989,2550,2550,2550,2550,0
20250314,155600,558032989,2550,2550,2550,2550,0
20250314,155500,558032989,2550,2550,2550,2550,0
20250314,155400,558032989,2550,2550,2550,2550,0
20250314,155300,558032989,2550,2550,2550,2550,0
20250314,155200,558032989,2550,2550,2550,2550,0
20250314,155100,558032989,2550,2550,2550,2550,0
20250314,155000,558032989,2550,2550,2550,2550,0
20250314,154900,558032989,2550,2550,2550,2550,0
20250314,154800,558032989,2550,2550,2550,2550,0
20250314,154700,558032989,2550,2550,2550,2550,0
20250314,154600,558032989,2550,2550,2550,2550,0
20250314,154500,558032989,2550,2550,2550,2550,0
20250314,154400,558032989,2550,2550,2550,2550,0
20250314,154300,558032989,2550,2550,2550,2550,0
20250314,154200,558032989,2550,2550,2550,2550,0
20250314,154100,558032989,2550,2550,2550,2550,0
20250314,154000,558032989,2550,2550,2550,2550,0
20250314,153900,558032989,2550,2550,2550,2550,0
20250314,153800,558032989,2550,2550,2550,2550,0
20250314,153700,558032989,2550,2550,2550,2550,0
20250314,153600,558032989,2550,2550,2550,2550,0
20250314,153500,558032989,2550,2550,2550,2550,0
20250314,153400,558032989,2550,2550,2550,2550,5556
20250314,153300,558032989,2550,2550,2550,2550,0
20250314,153200,558032989,2550,2550,2550,2550,0
20250314,153100,558032989,2550,2550,2550,2550,0
20250314,153000,558032989,2550,2550,2550,2550,5556
20250314,152900,543865189,2550,2550,2550,2550,0
20250314,152800,543865189,2550,2550,2550,2550,0
20250314,152700,543865189,2550,2550,2550,2550,0
20250314,152600,543865189,2550,2550,2550,2550,0
20250314,152500,543865189,2550,2550,2550,2550,0
20250314,152400,543865189,2550,2550,2550,2550,0
20250314,152300,543865189,2550,2550,2550,2550,0
20250314,152200,543865189,2550,2550,2550,2550,0
20250314,152100,543865189,2550,2550,2550,2550,0
20250314,152000,543865189,2550,2550,2550,2550,0
20250314,151900,543865189,2550,2545,2550,2540,1297
20250314,151800,540564604,2550,2550,2550,2550,0
20250314,151700,540564604,2550,2550,2550,2550,50
20250314,151600,540437104,2545,2545,2545,2545,300
20250314,151500,539673604,2545,2545,2550,2545,645
20250314,151400,538029579,2545,2545,2550,2545,2272
20250314,151300,532236674,2550,2550,2550,2550,536
20250314,151200,530869874,2550,2550,2550,2550,0
20250314,151100,530869874,2550,2545,2550,2545,1002
20250314,151000,528319684,2560,2560,2560,2560,0
20250314,150900,528319684,2560,2550,2560,2550,1012
20250314,150800,525739064,2560,2550,2560,2550,1110
20250314,150700,522906104,2550,2550,2555,2550,1822
20250314,150600,518259769,2550,2555,2560,2550,15709
20250314,150500,478192349,2550,2550,2555,2550,6037
20250314,150400,462797949,2555,2555,2555,2555,1319
20250314,150300,459427904,2555,2555,2555,2555,793
20250314,150200,457401789,2550,2550,2550,2550,3180
20250314,150100,449292789,2545,2545,2545,2545,1000
20250314,150000,446747789,2550,2550,2550,2550,0
20250314,145900,446747789,2550,2545,2550,2545,552
20250314,145800,445341754,2545,2545,2545,2545,1127
20250314,145700,442473539,2540,2540,2540,2540,181
20250314,145600,442013799,2540,2540,2540,2540,400
20250314,145500,440997799,2540,2540,2540,2540,0
20250314,145400,440997799,2540,2545,2545,2540,1000
20250314,145300,438457734,2540,2540,2540,2540,0
20250314,145200,438457734,2540,2545,2545,2540,2034
20250314,145100,433285129,2540,2540,2540,2540,0
20250314,145000,433285129,2540,2540,2540,2540,0
20250314,144900,433285129,2540,2540,2540,2540,0
20250314,144800,433285129,2540,2545,2545,2540,501
20250314,144700,432012584,2540,2540,2540,2540,1640
20250314,144600,427846984,2540,2540,2540,2540,101
20250314,144500,427590444,2540,2540,2540,2540,439
20250314,144400,426475384,2540,2540,2540,2540,100
20250314,144300,426221384,2540,2540,2540,2540,510
20250314,144200,424925984,2540,2540,2540,2540,801
20250314,144100,422891444,2540,2540,2540,2540,0
20250314,144000,422891444,2540,2540,2540,2540,1
20250314,143900,422888904,2540,2545,2545,2540,485
20250314,143800,421656149,2545,2545,2545,2545,1
20250314,143700,421653604,2540,2540,2540,2540,0
20250314,143600,421653604,2540,2540,2540,2540,568
20250314,143500,420210884,2540,2540,2540,2540,405
20250314,143400,419182184,2535,2535,2535,2535,100
20250314,143300,418928684,2535,2540,2540,2535,616
20250314,143200,417364074,2540,2535,2540,2535,601
20250314,143100,415840529,2540,2540,2540,2535,2605
20250314,143000,409223849,2540,2535,2540,2535,3246
20250314,142900,400985234,2535,2535,2540,2535,294
20250314,142800,400239939,2540,2540,2540,2540,26
20250314,142700,400173899,2535,2540,2540,2535,61
20250314,142600,400018964,2540,2540,2540,2540,17
20250314,142500,399975784,2540,2540,2540,2540,0
20250314,142400,399975784,2540,2540,2540,2540,0
20250314,142300,399975784,2540,2540,2540,2540,0
20250314,142200,399975784,2540,2540,2540,2540,0
20250314,142100,399975784,2540,2540,2540,2540,0
20250314,142000,399975784,2540,2540,2540,2540,0
20250314,141900,399975784,2540,2540,2540,2540,0
20250314,141800,399975784,2540,2540,2540,2540,20
20250314,141700,399924984,2540,2540,2540,2540,15
20250314,141600,399886884,2540,2540,2540,2540,0
20250314,141500,399886884,2540,2535,2540,2535,851
20250314,141400,397729594,2540,2540,2540,2540,1
20250314,141300,397727054,2535,2537,2537,2535,2
20250314,141200,397721982,2540,2540,2540,2540,500
20250314,141100,396451982,2540,2540,2540,2540,1
20250314,141000,396449442,2530,2535,2540,2530,4709
20250314,140900,384508827,2535,2535,2535,2535,0
20250314,140800,384508827,2535,2530,2535,2530,687
20250314,140700,382770692,2530,2530,2530,2530,0
20250314,140600,382770692,2530,2530,2530,2530,339
20250314,140500,381913022,2530,2530,2530,2530,0
20250314,140400,381913022,2530,2530,2530,2530,18
20250314,140300,381867482,2535,2535,2535,2535,1500
20250314,140200,378064982,2540,2540,2540,2540,88
20250314,140100,377841462,2540,2540,2540,2540,0
20250314,140000,377841462,2540,2540,2540,2540,0
20250314,135900,377841462,2540,2540,2540,2540,40
20250314,135800,377739862,2535,2535,2535,2535,0
20250314,135700,377739862,2535,2535,2535,2535,2000
20250314,135600,372669862,2535,2535,2535,2535,100
20250314,135500,372416362,2535,2540,2540,2535,709
20250314,135400,370617752,2545,2545,2545,2545,10
20250314,135300,370592302,2545,2545,2545,2545,0
20250314,135200,370592302,2545,2545,2545,2545,0
20250314,135100,370592302,2545,2545,2545,2545,0
20250314,135000,370592302,2545,2545,2545,2545,0
20250314,134900,370592302,2545,2545,2545,2545,30
20250314,134800,370515952,2540,2540,2540,2540,0
20250314,134700,370515952,2540,2540,2540,2540,0
20250314,134600,370515952,2540,2540,2540,2540,0
20250314,134500,370515952,2540,2540,2540,2540,91
20250314,134400,370284812,2540,2540,2540,2540,0
20250314,134300,370284812,2540,2540,2540,2540,700
20250314,134200,368506812,2545,2545,2545,2545,706
20250314,134100,366710042,2545,2545,2545,2545,200
20250314,134000,366201042,2545,2545,2545,2545,50
20250314,133900,366073792,2550,2545,2550,2545,241
20250314,133800,365459547,2550,2550,2550,2550,0
20250314,133700,365459547,2550,2550,2550,2540,1042
20250314,133600,362802562,2540,2545,2545,2540,1911
20250314,133500,357945317,2550,2545,2550,2545,3746
20250314,133400,348411497,2545,2545,2545,2545,260
20250314,133300,347749797,2547,2547,2547,2547,10
20250314,133200,347724327,2550,2550,2550,2550,0
20250314,133100,347724327,2550,2550,2550,2550,419
20250314,133000,346655877,2545,2545,2545,2545,0
20250314,132900,346655877,2545,2545,2545,2545,0
20250314,132800,346655877,2545,2545,2545,2545,0
20250314,132700,346655877,2545,2550,2550,2545,130
20250314,132600,346324927,2550,2550,2550,2550,20
20250314,132500,346273927,2550,2550,2550,2550,0
20250314,132400,346273927,2550,2550,2550,2550,1
20250314,132300,346271377,2550,2550,2550,2550,12
20250314,132200,346240777,2550,2550,2550,2550,199
20250314,132100,345733327,2550,2542,2550,2540,590
20250314,132000,344232700,2540,2540,2540,2540,12
20250314,131900,344202220,2540,2540,2540,2540,0
20250314,131800,344202220,2540,2540,2540,2540,0
20250314,131700,344202220,2540,2545,2545,2540,11
20250314,131600,344174230,2545,2545,2545,2545,0
20250314,131500,344174230,2545,2540,2545,2540,56
20250314,131400,344031975,2545,2545,2545,2545,0
20250314,131300,344031975,2545,2545,2545,2545,0
20250314,131200,344031975,2545,2545,2545,2545,10
20250314,131100,344006525,2545,2545,2545,2545,6
20250314,131000,343991255,2545,2545,2545,2545,684
20250314,130900,342250475,2545,2545,2545,2545,5
20250314,130800,342237750,2550,2550,2550,2550,80
20250314,130700,342033750,2550,2550,2550,2550,0
20250314,130600,342033750,2550,2550,2550,2550,255
20250314,130500,341383500,2550,2550,2550,2550,2000
20250314,130400,336283500,2545,2545,2545,2545,0
20250314,130300,336283500,2545,2545,2545,2545,0
20250314,130200,336283500,2545,2545,2545,2545,0
20250314,130100,336283500,2545,2545,2545,2545,0
20250314,130000,336283500,2545,2545,2545,2545,121
20250314,125900,335975555,2545,2545,2545,2545,367
20250314,125800,335041540,2550,2550,2550,2550,0
20250314,125700,335041540,2550,2550,2550,2550,60
20250314,125600,334888540,2550,2550,2550,2550,4
20250314,125500,334878340,2550,2545,2550,2545,338
20250314,125400,334018120,2545,2545,2545,2545,260
20250314,125300,333356420,2545,2545,2545,2545,250
20250314,125200,332720170,2545,2545,2545,2545,8
20250314,125100,332699810,2545,2545,2545,2545,0
20250314,125000,332699810,2545,2545,2545,2545,2
20250314,124900,332694720,2545,2550,2550,2545,880
20250314,124800,330453230,2550,2550,2550,2550,0
20250314,124700,330453230,2550,2550,2550,2550,600
20250314,124600,328923230,2550,2550,2550,2550,0
20250314,124500,328923230,2550,2550,2550,2550,0
20250314,124400,328923230,2550,2545,2550,2545,2463
20250314,124300,322654890,2545,2545,2545,2545,1
20250314,124200,322652345,2540,2540,2540,2540,0
20250314,124100,322652345,2540,2540,2540,2540,102
20250314,124000,322393265,2545,2545,2545,2545,0
20250314,123900,322393265,2545,2540,2545,2540,449
20250314,123800,321252800,2540,2540,2540,2540,16
20250314,123700,321212160,2540,2540,2540,2540,718
20250314,123600,319388440,2535,2535,2535,2535,0
20250314,123500,319388440,2535,2535,2535,2535,0
20250314,123400,319388440,2535,2535,2535,2535,3
20250314,123300,319380835,2535,2535,2535,2535,0
20250314,123200,319380835,2535,2535,2535,2535,0
20250314,123100,319380835,2535,2535,2535,2535,0
20250314,123000,319380835,2535,2535,2535,2535,0
20250314,122900,319380835,2535,2535,2535,2535,0
20250314,122800,319380835,2535,2535,2535,2535,8
20250314,122700,319360555,2535,2535,2535,2535,0
20250314,122600,319360555,2535,2535,2535,2535,144
20250314,122500,318995515,2535,2535,2535,2535,500
20250314,122400,317728015,2535,2535,2535,2535,0
20250314,122300,317728015,2535,2535,2535,2535,1
20250314,122200,317725480,2535,2535,2535,2535,300
20250314,122100,316964980,2540,2535,2540,2535,268
20250314,122000,316285595,2535,2535,2535,2535,6
20250314,121900,316270385,2535,2535,2535,2535,1
20250314,121800,316267850,2530,2530,2530,2530,0
20250314,121700,316267850,2530,2530,2530,2530,10
20250314,121600,316242550,2540,2540,2540,2540,1
20250314,121500,316240010,2530,2530,2530,2530,0
20250314,121400,316240010,2530,2530,2530,2530,0
20250314,121300,316240010,2530,2535,2535,2530,262
20250314,121200,315576240,2535,2530,2535,2525,2007
20250314,121100,310501785,2535,2535,2535,2535,60
20250314,121000,310349685,2535,2535,2535,2535,2
20250314,120900,310344615,2530,2530,2530,2530,470
20250314,120800,309155515,2530,2530,2530,2530,37
20250314,120700,309061905,2530,2535,2535,2530,180
20250314,120600,308606255,2535,2535,2535,2535,100
20250314,120500,308352755,2535,2535,2535,2535,10
20250314,120400,308327405,2535,2535,2535,2535,0
20250314,120300,308327405,2535,2535,2535,2535,0
20250314,120200,308327405,2535,2535,2535,2535,5
20250314,120100,308314730,2540,2540,2540,2540,10
20250314,120000,308289330,2540,2540,2540,2540,0
20250314,115900,308289330,2540,2540,2540,2540,4
20250314,115800,308279170,2540,2540,2540,2540,10
20250314,115700,308253770,2540,2540,2540,2540,554
20250314,115600,306846610,2530,2530,2530,2530,60
20250314,115500,306694810,2540,2540,2540,2540,40
20250314,115400,306593210,2530,2535,2535,2530,2563
20250314,115300,300107815,2540,2540,2540,2540,30
20250314,115200,300031615,2540,2540,2540,2540,5
20250314,115100,300018915,2540,2540,2540,2540,0
20250314,115000,300018915,2540,2540,2540,2540,0
20250314,114900,300018915,2540,2540,2540,2540,1
20250314,114800,300016375,2540,2540,2540,2540,0
20250314,114700,300016375,2540,2535,2540,2535,497
20250314,114600,298756085,2535,2535,2535,2535,0
20250314,114500,298756085,2535,2535,2535,2535,1
20250314,114400,298753550,2540,2540,2540,2540,371
20250314,114300,297811210,2540,2540,2540,2540,0
20250314,114200,297811210,2540,2535,2540,2535,381
20250314,114100,296844690,2535,2535,2535,2535,102
20250314,114000,296586120,2540,2540,2540,2540,9
20250314,113900,296563260,2545,2545,2545,2545,127
20250314,113800,296240045,2545,2545,2545,2545,0
20250314,113700,296240045,2545,2545,2545,2545,3001
20250314,113600,288602500,2540,2540,2540,2540,1039
20250314,113500,285963440,2535,2535,2535,2535,500
20250314,113400,284695940,2535,2535,2535,2535,500
20250314,113300,283428440,2535,2535,2535,2535,200
20250314,113200,282921440,2535,2535,2535,2535,185
20250314,113100,282452465,2535,2535,2535,2535,396
20250314,113000,281448605,2535,2535,2535,2535,0
20250314,112900,281448605,2535,2535,2535,2535,394
20250314,112800,280449815,2535,2535,2535,2535,13
20250314,112700,280416860,2535,2535,2535,2535,0
20250314,112600,280416860,2535,2535,2535,2535,0
20250314,112500,280416860,2535,2535,2535,2535,0
20250314,112400,280416860,2535,2535,2535,2535,100
20250314,112300,280163360,2535,2535,2535,2535,1500
20250314,112200,276360860,2540,2540,2540,2540,0
20250314,112100,276360860,2540,2525,2540,2525,2000
20250314,112000,271286815,2525,2530,2530,2525,48
20250314,111900,271165610,2530,2530,2530,2530,10
20250314,111800,271140310,2530,2530,2530,2530,0
20250314,111700,271140310,2530,2530,2530,2530,0
20250314,111600,271140310,2530,2530,2530,2530,3
20250314,111500,271132720,2530,2525,2530,2525,571
20250314,111400,269689095,2525,2530,2530,2525,1295
20250314,111300,266413720,2540,2540,2540,2540,125
20250314,111200,266096220,2540,2535,2540,2535,994
20250314,111100,263576380,2535,2535,2535,2535,3000
20250314,111000,255971380,2535,2535,2535,2535,200
20250314,110900,255464380,2535,2535,2535,2535,31
20250314,110800,255385795,2535,2525,2535,2525,2
20250314,110700,255380735,2530,2525,2530,2525,255
20250314,110600,254735590,2530,2530,2530,2530,1091
20250314,110500,251975360,2530,2525,2530,2525,2326
20250314,110400,246099705,2525,2520,2525,2520,41
20250314,110300,245996185,2525,2525,2525,2525,0
20250314,110200,245996185,2525,2515,2525,2515,1949
20250314,110100,241094440,2520,2520,2520,2520,52
20250314,110000,240963400,2525,2525,2525,2525,0
20250314,105900,240963400,2525,2525,2525,2525,10
20250314,105800,240938150,2525,2525,2525,2525,558
20250314,105700,239529200,2520,2520,2520,2520,0
20250314,105600,239529200,2520,2520,2520,2520,0
20250314,105500,239529200,2520,2520,2520,2520,2
20250314,105400,239524160,2515,2515,2515,2515,0
20250314,105300,239524160,2515,2515,2515,2515,294
20250314,105200,238784750,2520,2520,2520,2520,102
20250314,105100,238527710,2520,2520,2520,2520,11
20250314,105000,238499990,2515,2515,2515,2515,361
20250314,104900,237592075,2515,2517,2517,2515,216
20250314,104800,237048635,2520,2520,2520,2520,11
20250314,104700,237020915,2520,2520,2520,2520,0
20250314,104600,237020915,2520,2520,2520,2520,0
20250314,104500,237020915,2520,2520,2520,2520,0
20250314,104400,237020915,2520,2520,2520,2520,50
20250314,104300,236894915,2520,2520,2520,2520,198
20250314,104200,236395955,2520,2520,2520,2520,6
20250314,104100,236380835,2510,2515,2515,2510,150
20250314,104000,236003830,2520,2520,2520,2520,0
20250314,103900,236003830,2520,2520,2520,2520,0
20250314,103800,236003830,2520,2520,2520,2520,1509
20250314,103700,232201150,2520,2520,2520,2520,12
20250314,103600,232170910,2510,2520,2520,2510,590
20250314,103500,230689310,2510,2520,2520,2510,6
20250314,103400,230674200,2515,2515,2515,2515,159
20250314,103300,230274315,2515,2515,2515,2515,35
20250314,103200,230186290,2515,2515,2515,2515,115
20250314,103100,229897065,2515,2510,2515,2510,70
20250314,103000,229721340,2510,2505,2510,2505,400
20250314,102900,228717840,2510,2520,2520,2510,5906
20250314,102800,213874930,2520,2520,2520,2520,106
20250314,102700,213607810,2520,2520,2520,2520,111
20250314,102600,213328090,2520,2515,2520,2515,159
20250314,102500,212928200,2520,2520,2520,2520,587
20250314,102400,211448960,2525,2525,2525,2525,0
20250314,102300,211448960,2525,2520,2525,2520,508
20250314,102200,210168760,2525,2525,2525,2525,2
20250314,102100,210163710,2520,2520,2520,2520,0
20250314,102000,210163710,2520,2520,2520,2520,18
20250314,101900,210118350,2520,2525,2525,2520,320
20250314,101800,209311445,2525,2525,2525,2525,1
20250314,101700,209308920,2525,2530,2535,2525,1113
20250314,101600,206497650,2535,2535,2535,2525,89
20250314,101500,206272905,2525,2525,2525,2525,13
20250314,101400,206240080,2525,2525,2525,2525,212
20250314,101300,205704780,2525,2530,2530,2525,22
20250314,101200,205649220,2535,2535,2535,2535,3
20250314,101100,205641615,2535,2535,2535,2535,2
20250314,101000,205636545,2535,2525,2535,2520,1001
20250314,100900,203110465,2540,2540,2540,2525,1809
20250314,100800,198531605,2540,2530,2540,2530,1015
20250314,100700,195963505,2540,2540,2540,2540,1011
20250314,100600,193395565,2540,2540,2540,2540,1
20250314,100500,193393025,2525,2530,2540,2525,1601
20250314,100400,189343885,2535,2535,2535,2535,0
20250314,100300,189343885,2535,2540,2540,2535,30
20250314,100200,189267785,2540,2540,2540,2530,2166
20250314,100100,183776145,2535,2535,2535,2535,3018
20250314,100000,176125515,2530,2535,2535,2530,2095
20250314,095900,170818190,2535,2535,2535,2535,321
20250314,095800,170004455,2535,2530,2535,2530,4169
20250314,095700,159456835,2530,2520,2530,2520,550
20250314,095600,158068335,2520,2525,2525,2520,2071
20250314,095500,152843805,2525,2530,2530,2525,89
20250314,095400,152618715,2520,2520,2520,2520,0
20250314,095300,152618715,2520,2520,2520,2520,466
20250314,095200,151444395,2520,2525,2525,2520,455
20250314,095100,150296310,2530,2530,2530,2530,3801
20250314,095000,140679780,2530,2530,2530,2530,3
20250314,094900,140672190,2530,2530,2530,2530,4
20250314,094800,140662070,2530,2530,2530,2530,2
20250314,094700,140657010,2530,2525,2530,2520,1007
20250314,094600,138119290,2530,2530,2530,2530,92
20250314,094500,137886530,2525,2530,2530,2520,1039
20250314,094400,135267825,2520,2520,2520,2520,200
20250314,094300,134763825,2530,2530,2530,2530,1
20250314,094200,134761295,2530,2530,2530,2530,0
20250314,094100,134761295,2530,2530,2530,2530,130
20250314,094000,134432395,2530,2530,2530,2530,20
20250314,093900,134381795,2530,2530,2530,2530,0
20250314,093800,134381795,2530,2530,2530,2530,2
20250314,093700,134376735,2515,2520,2520,2515,800
20250314,093600,132364555,2520,2525,2530,2520,592
20250314,093500,130871695,2525,2525,2525,2525,0
20250314,093400,130871695,2525,2525,2525,2525,233
20250314,093300,130283370,2525,2525,2525,2525,3
20250314,093200,130275795,2525,2505,2525,2505,198
20250314,093100,129779765,2525,2525,2525,2525,2
20250314,093000,129774715,2505,2520,2520,2505,639
20250314,092900,128166685,2525,2500,2525,2500,83
20250314,092800,127959120,2500,2520,2520,2500,5434
20250314,092700,114349320,2520,2510,2520,2507,1313
20250314,092600,111054700,2510,2510,2510,2510,1348
20250314,092500,107671220,2510,2520,2525,2510,397
20250314,092400,106672720,2525,2520,2525,2520,593
20250314,092300,105177375,2520,2525,2525,2520,564
20250314,092200,103753575,2525,2505,2525,2505,936
20250314,092100,101400835,2530,2515,2530,2500,5003
20250314,092000,88868250,2530,2530,2530,2530,0
20250314,091900,88868250,2530,2530,2530,2530,2
20250314,091800,88863190,2520,2520,2520,2520,5184
20250314,091700,75799510,2535,2535,2535,2535,0
20250314,091600,75799510,2535,2535,2535,2535,150
20250314,091500,75419260,2515,2515,2515,2515,962
20250314,091400,72999830,2535,2530,2535,2520,5164
20250314,091300,59986485,2520,2520,2520,2520,196
20250314,091200,59492565,2535,2535,2535,2535,0
20250314,091100,59492565,2535,2530,2535,2530,401
20250314,091000,58476055,2535,2530,2535,2530,458
20250314,090900,57316280,2535,2535,2535,2535,4
20250314,090800,57306140,2535,2520,2535,2520,1986
20250314,090700,52293470,2525,2525,2530,2525,527
20250314,090600,50962785,2530,2530,2535,2530,314
20250314,090500,50168360,2540,2520,2540,2520,381
20250314,090400,49202790,2540,2530,2540,2530,315
20250314,090300,48402790,2535,2525,2545,2525,3698
20250314,090200,39065070,2535,2510,2535,2510,2128
20250314,090100,33717540,2500,2490,2500,2490,8435
20250314,090000,12641610,2470,2485,2490,2470,5099
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 213400 558032989 2550 2550 2550 2550 5556
3 20250314 213300 558032989 2550 2550 2550 2550 0
4 20250314 213200 558032989 2550 2550 2550 2550 0
5 20250314 213100 558032989 2550 2550 2550 2550 0
6 20250314 213000 558032989 2550 2550 2550 2550 0
7 20250314 212900 558032989 2550 2550 2550 2550 0
8 20250314 212800 558032989 2550 2550 2550 2550 0
9 20250314 212700 558032989 2550 2550 2550 2550 0
10 20250314 212600 558032989 2550 2550 2550 2550 0
11 20250314 212500 558032989 2550 2550 2550 2550 0
12 20250314 212400 558032989 2550 2550 2550 2550 0
13 20250314 212300 558032989 2550 2550 2550 2550 0
14 20250314 212200 558032989 2550 2550 2550 2550 0
15 20250314 212100 558032989 2550 2550 2550 2550 0
16 20250314 212000 558032989 2550 2550 2550 2550 0
17 20250314 211900 558032989 2550 2550 2550 2550 0
18 20250314 211800 558032989 2550 2550 2550 2550 0
19 20250314 211700 558032989 2550 2550 2550 2550 0
20 20250314 211600 558032989 2550 2550 2550 2550 0
21 20250314 211500 558032989 2550 2550 2550 2550 0
22 20250314 211400 558032989 2550 2550 2550 2550 0
23 20250314 211300 558032989 2550 2550 2550 2550 0
24 20250314 211200 558032989 2550 2550 2550 2550 0
25 20250314 211100 558032989 2550 2550 2550 2550 0
26 20250314 211000 558032989 2550 2550 2550 2550 0
27 20250314 210900 558032989 2550 2550 2550 2550 0
28 20250314 210800 558032989 2550 2550 2550 2550 0
29 20250314 210700 558032989 2550 2550 2550 2550 0
30 20250314 210600 558032989 2550 2550 2550 2550 0
31 20250314 210500 558032989 2550 2550 2550 2550 0
32 20250314 210400 558032989 2550 2550 2550 2550 5556
33 20250314 210300 558032989 2550 2550 2550 2550 0
34 20250314 210200 558032989 2550 2550 2550 2550 0
35 20250314 210100 558032989 2550 2550 2550 2550 0
36 20250314 210000 558032989 2550 2550 2550 2550 0
37 20250314 205900 558032989 2550 2550 2550 2550 0
38 20250314 205800 558032989 2550 2550 2550 2550 0
39 20250314 205700 558032989 2550 2550 2550 2550 0
40 20250314 205600 558032989 2550 2550 2550 2550 0
41 20250314 205500 558032989 2550 2550 2550 2550 0
42 20250314 205400 558032989 2550 2550 2550 2550 0
43 20250314 205300 558032989 2550 2550 2550 2550 0
44 20250314 205200 558032989 2550 2550 2550 2550 0
45 20250314 205100 558032989 2550 2550 2550 2550 0
46 20250314 205000 558032989 2550 2550 2550 2550 0
47 20250314 204900 558032989 2550 2550 2550 2550 0
48 20250314 204800 558032989 2550 2550 2550 2550 0
49 20250314 204700 558032989 2550 2550 2550 2550 0
50 20250314 204600 558032989 2550 2550 2550 2550 0
51 20250314 204500 558032989 2550 2550 2550 2550 0
52 20250314 204400 558032989 2550 2550 2550 2550 0
53 20250314 204300 558032989 2550 2550 2550 2550 0
54 20250314 204200 558032989 2550 2550 2550 2550 0
55 20250314 204100 558032989 2550 2550 2550 2550 0
56 20250314 204000 558032989 2550 2550 2550 2550 0
57 20250314 203900 558032989 2550 2550 2550 2550 0
58 20250314 203800 558032989 2550 2550 2550 2550 0
59 20250314 203700 558032989 2550 2550 2550 2550 0
60 20250314 203600 558032989 2550 2550 2550 2550 0
61 20250314 203500 558032989 2550 2550 2550 2550 0
62 20250314 203400 558032989 2550 2550 2550 2550 5556
63 20250314 203300 558032989 2550 2550 2550 2550 0
64 20250314 203200 558032989 2550 2550 2550 2550 0
65 20250314 203100 558032989 2550 2550 2550 2550 0
66 20250314 203000 558032989 2550 2550 2550 2550 0
67 20250314 202900 558032989 2550 2550 2550 2550 0
68 20250314 202800 558032989 2550 2550 2550 2550 0
69 20250314 202700 558032989 2550 2550 2550 2550 0
70 20250314 202600 558032989 2550 2550 2550 2550 0
71 20250314 202500 558032989 2550 2550 2550 2550 0
72 20250314 202400 558032989 2550 2550 2550 2550 0
73 20250314 202300 558032989 2550 2550 2550 2550 0
74 20250314 202200 558032989 2550 2550 2550 2550 0
75 20250314 202100 558032989 2550 2550 2550 2550 0
76 20250314 202000 558032989 2550 2550 2550 2550 0
77 20250314 201900 558032989 2550 2550 2550 2550 0
78 20250314 201800 558032989 2550 2550 2550 2550 0
79 20250314 201700 558032989 2550 2550 2550 2550 0
80 20250314 201600 558032989 2550 2550 2550 2550 0
81 20250314 201500 558032989 2550 2550 2550 2550 0
82 20250314 201400 558032989 2550 2550 2550 2550 0
83 20250314 201300 558032989 2550 2550 2550 2550 0
84 20250314 201200 558032989 2550 2550 2550 2550 0
85 20250314 201100 558032989 2550 2550 2550 2550 0
86 20250314 201000 558032989 2550 2550 2550 2550 0
87 20250314 200900 558032989 2550 2550 2550 2550 0
88 20250314 200800 558032989 2550 2550 2550 2550 0
89 20250314 200700 558032989 2550 2550 2550 2550 0
90 20250314 200600 558032989 2550 2550 2550 2550 0
91 20250314 200500 558032989 2550 2550 2550 2550 0
92 20250314 200400 558032989 2550 2550 2550 2550 5556
93 20250314 200300 558032989 2550 2550 2550 2550 0
94 20250314 200200 558032989 2550 2550 2550 2550 0
95 20250314 200100 558032989 2550 2550 2550 2550 0
96 20250314 200000 558032989 2550 2550 2550 2550 0
97 20250314 195900 558032989 2550 2550 2550 2550 0
98 20250314 195800 558032989 2550 2550 2550 2550 0
99 20250314 195700 558032989 2550 2550 2550 2550 0
100 20250314 195600 558032989 2550 2550 2550 2550 0
101 20250314 195500 558032989 2550 2550 2550 2550 0
102 20250314 195400 558032989 2550 2550 2550 2550 0
103 20250314 195300 558032989 2550 2550 2550 2550 0
104 20250314 195200 558032989 2550 2550 2550 2550 0
105 20250314 195100 558032989 2550 2550 2550 2550 0
106 20250314 195000 558032989 2550 2550 2550 2550 0
107 20250314 194900 558032989 2550 2550 2550 2550 0
108 20250314 194800 558032989 2550 2550 2550 2550 0
109 20250314 194700 558032989 2550 2550 2550 2550 0
110 20250314 194600 558032989 2550 2550 2550 2550 0
111 20250314 194500 558032989 2550 2550 2550 2550 0
112 20250314 194400 558032989 2550 2550 2550 2550 0
113 20250314 194300 558032989 2550 2550 2550 2550 0
114 20250314 194200 558032989 2550 2550 2550 2550 0
115 20250314 194100 558032989 2550 2550 2550 2550 0
116 20250314 194000 558032989 2550 2550 2550 2550 0
117 20250314 193900 558032989 2550 2550 2550 2550 0
118 20250314 193800 558032989 2550 2550 2550 2550 0
119 20250314 193700 558032989 2550 2550 2550 2550 0
120 20250314 193600 558032989 2550 2550 2550 2550 0
121 20250314 193500 558032989 2550 2550 2550 2550 0
122 20250314 193400 558032989 2550 2550 2550 2550 5556
123 20250314 193300 558032989 2550 2550 2550 2550 0
124 20250314 193200 558032989 2550 2550 2550 2550 0
125 20250314 193100 558032989 2550 2550 2550 2550 0
126 20250314 193000 558032989 2550 2550 2550 2550 0
127 20250314 192900 558032989 2550 2550 2550 2550 0
128 20250314 192800 558032989 2550 2550 2550 2550 0
129 20250314 192700 558032989 2550 2550 2550 2550 0
130 20250314 192600 558032989 2550 2550 2550 2550 0
131 20250314 192500 558032989 2550 2550 2550 2550 0
132 20250314 192400 558032989 2550 2550 2550 2550 0
133 20250314 192300 558032989 2550 2550 2550 2550 0
134 20250314 192200 558032989 2550 2550 2550 2550 0
135 20250314 192100 558032989 2550 2550 2550 2550 0
136 20250314 192000 558032989 2550 2550 2550 2550 0
137 20250314 191900 558032989 2550 2550 2550 2550 0
138 20250314 191800 558032989 2550 2550 2550 2550 0
139 20250314 191700 558032989 2550 2550 2550 2550 0
140 20250314 191600 558032989 2550 2550 2550 2550 0
141 20250314 191500 558032989 2550 2550 2550 2550 0
142 20250314 191400 558032989 2550 2550 2550 2550 0
143 20250314 191300 558032989 2550 2550 2550 2550 0
144 20250314 191200 558032989 2550 2550 2550 2550 0
145 20250314 191100 558032989 2550 2550 2550 2550 0
146 20250314 191000 558032989 2550 2550 2550 2550 0
147 20250314 190900 558032989 2550 2550 2550 2550 0
148 20250314 190800 558032989 2550 2550 2550 2550 0
149 20250314 190700 558032989 2550 2550 2550 2550 0
150 20250314 190600 558032989 2550 2550 2550 2550 0
151 20250314 190500 558032989 2550 2550 2550 2550 0
152 20250314 190400 558032989 2550 2550 2550 2550 5556
153 20250314 190300 558032989 2550 2550 2550 2550 0
154 20250314 190200 558032989 2550 2550 2550 2550 0
155 20250314 190100 558032989 2550 2550 2550 2550 0
156 20250314 190000 558032989 2550 2550 2550 2550 0
157 20250314 185900 558032989 2550 2550 2550 2550 0
158 20250314 185800 558032989 2550 2550 2550 2550 0
159 20250314 185700 558032989 2550 2550 2550 2550 0
160 20250314 185600 558032989 2550 2550 2550 2550 0
161 20250314 185500 558032989 2550 2550 2550 2550 0
162 20250314 185400 558032989 2550 2550 2550 2550 0
163 20250314 185300 558032989 2550 2550 2550 2550 0
164 20250314 185200 558032989 2550 2550 2550 2550 0
165 20250314 185100 558032989 2550 2550 2550 2550 0
166 20250314 185000 558032989 2550 2550 2550 2550 0
167 20250314 184900 558032989 2550 2550 2550 2550 0
168 20250314 184800 558032989 2550 2550 2550 2550 0
169 20250314 184700 558032989 2550 2550 2550 2550 0
170 20250314 184600 558032989 2550 2550 2550 2550 0
171 20250314 184500 558032989 2550 2550 2550 2550 0
172 20250314 184400 558032989 2550 2550 2550 2550 0
173 20250314 184300 558032989 2550 2550 2550 2550 0
174 20250314 184200 558032989 2550 2550 2550 2550 0
175 20250314 184100 558032989 2550 2550 2550 2550 0
176 20250314 184000 558032989 2550 2550 2550 2550 0
177 20250314 183900 558032989 2550 2550 2550 2550 0
178 20250314 183800 558032989 2550 2550 2550 2550 0
179 20250314 183700 558032989 2550 2550 2550 2550 0
180 20250314 183600 558032989 2550 2550 2550 2550 0
181 20250314 183500 558032989 2550 2550 2550 2550 0
182 20250314 183400 558032989 2550 2550 2550 2550 5556
183 20250314 183300 558032989 2550 2550 2550 2550 0
184 20250314 183200 558032989 2550 2550 2550 2550 0
185 20250314 183100 558032989 2550 2550 2550 2550 0
186 20250314 183000 558032989 2550 2550 2550 2550 0
187 20250314 182900 558032989 2550 2550 2550 2550 0
188 20250314 182800 558032989 2550 2550 2550 2550 0
189 20250314 182700 558032989 2550 2550 2550 2550 0
190 20250314 182600 558032989 2550 2550 2550 2550 0
191 20250314 182500 558032989 2550 2550 2550 2550 0
192 20250314 182400 558032989 2550 2550 2550 2550 0
193 20250314 182300 558032989 2550 2550 2550 2550 0
194 20250314 182200 558032989 2550 2550 2550 2550 0
195 20250314 182100 558032989 2550 2550 2550 2550 0
196 20250314 182000 558032989 2550 2550 2550 2550 0
197 20250314 181900 558032989 2550 2550 2550 2550 0
198 20250314 181800 558032989 2550 2550 2550 2550 0
199 20250314 181700 558032989 2550 2550 2550 2550 0
200 20250314 181600 558032989 2550 2550 2550 2550 0
201 20250314 181500 558032989 2550 2550 2550 2550 0
202 20250314 181400 558032989 2550 2550 2550 2550 0
203 20250314 181300 558032989 2550 2550 2550 2550 0
204 20250314 181200 558032989 2550 2550 2550 2550 0
205 20250314 181100 558032989 2550 2550 2550 2550 0
206 20250314 181000 558032989 2550 2550 2550 2550 0
207 20250314 180900 558032989 2550 2550 2550 2550 0
208 20250314 180800 558032989 2550 2550 2550 2550 0
209 20250314 180700 558032989 2550 2550 2550 2550 0
210 20250314 180600 558032989 2550 2550 2550 2550 0
211 20250314 180500 558032989 2550 2550 2550 2550 0
212 20250314 180400 558032989 2550 2550 2550 2550 5556
213 20250314 180300 558032989 2550 2550 2550 2550 0
214 20250314 180200 558032989 2550 2550 2550 2550 0
215 20250314 180100 558032989 2550 2550 2550 2550 0
216 20250314 180000 558032989 2550 2550 2550 2550 0
217 20250314 175900 558032989 2550 2550 2550 2550 0
218 20250314 175800 558032989 2550 2550 2550 2550 0
219 20250314 175700 558032989 2550 2550 2550 2550 0
220 20250314 175600 558032989 2550 2550 2550 2550 0
221 20250314 175500 558032989 2550 2550 2550 2550 0
222 20250314 175400 558032989 2550 2550 2550 2550 0
223 20250314 175300 558032989 2550 2550 2550 2550 0
224 20250314 175200 558032989 2550 2550 2550 2550 0
225 20250314 175100 558032989 2550 2550 2550 2550 0
226 20250314 175000 558032989 2550 2550 2550 2550 0
227 20250314 174900 558032989 2550 2550 2550 2550 0
228 20250314 174800 558032989 2550 2550 2550 2550 0
229 20250314 174700 558032989 2550 2550 2550 2550 0
230 20250314 174600 558032989 2550 2550 2550 2550 0
231 20250314 174500 558032989 2550 2550 2550 2550 0
232 20250314 174400 558032989 2550 2550 2550 2550 0
233 20250314 174300 558032989 2550 2550 2550 2550 0
234 20250314 174200 558032989 2550 2550 2550 2550 0
235 20250314 174100 558032989 2550 2550 2550 2550 0
236 20250314 174000 558032989 2550 2550 2550 2550 0
237 20250314 173900 558032989 2550 2550 2550 2550 0
238 20250314 173800 558032989 2550 2550 2550 2550 0
239 20250314 173700 558032989 2550 2550 2550 2550 0
240 20250314 173600 558032989 2550 2550 2550 2550 0
241 20250314 173500 558032989 2550 2550 2550 2550 0
242 20250314 173400 558032989 2550 2550 2550 2550 5556
243 20250314 173300 558032989 2550 2550 2550 2550 0
244 20250314 173200 558032989 2550 2550 2550 2550 0
245 20250314 173100 558032989 2550 2550 2550 2550 0
246 20250314 173000 558032989 2550 2550 2550 2550 0
247 20250314 172900 558032989 2550 2550 2550 2550 0
248 20250314 172800 558032989 2550 2550 2550 2550 0
249 20250314 172700 558032989 2550 2550 2550 2550 0
250 20250314 172600 558032989 2550 2550 2550 2550 0
251 20250314 172500 558032989 2550 2550 2550 2550 0
252 20250314 172400 558032989 2550 2550 2550 2550 0
253 20250314 172300 558032989 2550 2550 2550 2550 0
254 20250314 172200 558032989 2550 2550 2550 2550 0
255 20250314 172100 558032989 2550 2550 2550 2550 0
256 20250314 172000 558032989 2550 2550 2550 2550 0
257 20250314 171900 558032989 2550 2550 2550 2550 0
258 20250314 171800 558032989 2550 2550 2550 2550 0
259 20250314 171700 558032989 2550 2550 2550 2550 0
260 20250314 171600 558032989 2550 2550 2550 2550 0
261 20250314 171500 558032989 2550 2550 2550 2550 0
262 20250314 171400 558032989 2550 2550 2550 2550 0
263 20250314 171300 558032989 2550 2550 2550 2550 0
264 20250314 171200 558032989 2550 2550 2550 2550 0
265 20250314 171100 558032989 2550 2550 2550 2550 0
266 20250314 171000 558032989 2550 2550 2550 2550 0
267 20250314 170900 558032989 2550 2550 2550 2550 0
268 20250314 170800 558032989 2550 2550 2550 2550 0
269 20250314 170700 558032989 2550 2550 2550 2550 0
270 20250314 170600 558032989 2550 2550 2550 2550 0
271 20250314 170500 558032989 2550 2550 2550 2550 0
272 20250314 170400 558032989 2550 2550 2550 2550 5556
273 20250314 170300 558032989 2550 2550 2550 2550 0
274 20250314 170200 558032989 2550 2550 2550 2550 0
275 20250314 170100 558032989 2550 2550 2550 2550 0
276 20250314 170000 558032989 2550 2550 2550 2550 0
277 20250314 165900 558032989 2550 2550 2550 2550 0
278 20250314 165800 558032989 2550 2550 2550 2550 0
279 20250314 165700 558032989 2550 2550 2550 2550 0
280 20250314 165600 558032989 2550 2550 2550 2550 0
281 20250314 165500 558032989 2550 2550 2550 2550 0
282 20250314 165400 558032989 2550 2550 2550 2550 0
283 20250314 165300 558032989 2550 2550 2550 2550 0
284 20250314 165200 558032989 2550 2550 2550 2550 0
285 20250314 165100 558032989 2550 2550 2550 2550 0
286 20250314 165000 558032989 2550 2550 2550 2550 0
287 20250314 164900 558032989 2550 2550 2550 2550 0
288 20250314 164800 558032989 2550 2550 2550 2550 0
289 20250314 164700 558032989 2550 2550 2550 2550 0
290 20250314 164600 558032989 2550 2550 2550 2550 0
291 20250314 164500 558032989 2550 2550 2550 2550 0
292 20250314 164400 558032989 2550 2550 2550 2550 0
293 20250314 164300 558032989 2550 2550 2550 2550 0
294 20250314 164200 558032989 2550 2550 2550 2550 0
295 20250314 164100 558032989 2550 2550 2550 2550 0
296 20250314 164000 558032989 2550 2550 2550 2550 0
297 20250314 163900 558032989 2550 2550 2550 2550 0
298 20250314 163800 558032989 2550 2550 2550 2550 0
299 20250314 163700 558032989 2550 2550 2550 2550 0
300 20250314 163600 558032989 2550 2550 2550 2550 0
301 20250314 163500 558032989 2550 2550 2550 2550 0
302 20250314 163400 558032989 2550 2550 2550 2550 5556
303 20250314 163300 558032989 2550 2550 2550 2550 0
304 20250314 163200 558032989 2550 2550 2550 2550 0
305 20250314 163100 558032989 2550 2550 2550 2550 0
306 20250314 163000 558032989 2550 2550 2550 2550 0
307 20250314 162900 558032989 2550 2550 2550 2550 0
308 20250314 162800 558032989 2550 2550 2550 2550 0
309 20250314 162700 558032989 2550 2550 2550 2550 0
310 20250314 162600 558032989 2550 2550 2550 2550 0
311 20250314 162500 558032989 2550 2550 2550 2550 0
312 20250314 162400 558032989 2550 2550 2550 2550 0
313 20250314 162300 558032989 2550 2550 2550 2550 0
314 20250314 162200 558032989 2550 2550 2550 2550 0
315 20250314 162100 558032989 2550 2550 2550 2550 0
316 20250314 162000 558032989 2550 2550 2550 2550 0
317 20250314 161900 558032989 2550 2550 2550 2550 0
318 20250314 161800 558032989 2550 2550 2550 2550 0
319 20250314 161700 558032989 2550 2550 2550 2550 0
320 20250314 161600 558032989 2550 2550 2550 2550 0
321 20250314 161500 558032989 2550 2550 2550 2550 0
322 20250314 161400 558032989 2550 2550 2550 2550 0
323 20250314 161300 558032989 2550 2550 2550 2550 0
324 20250314 161200 558032989 2550 2550 2550 2550 0
325 20250314 161100 558032989 2550 2550 2550 2550 0
326 20250314 161000 558032989 2550 2550 2550 2550 0
327 20250314 160900 558032989 2550 2550 2550 2550 0
328 20250314 160800 558032989 2550 2550 2550 2550 0
329 20250314 160700 558032989 2550 2550 2550 2550 0
330 20250314 160600 558032989 2550 2550 2550 2550 0
331 20250314 160500 558032989 2550 2550 2550 2550 0
332 20250314 160400 558032989 2550 2550 2550 2550 5556
333 20250314 160300 558032989 2550 2550 2550 2550 0
334 20250314 160200 558032989 2550 2550 2550 2550 0
335 20250314 160100 558032989 2550 2550 2550 2550 0
336 20250314 160000 558032989 2550 2550 2550 2550 0
337 20250314 155900 558032989 2550 2550 2550 2550 0
338 20250314 155800 558032989 2550 2550 2550 2550 0
339 20250314 155700 558032989 2550 2550 2550 2550 0
340 20250314 155600 558032989 2550 2550 2550 2550 0
341 20250314 155500 558032989 2550 2550 2550 2550 0
342 20250314 155400 558032989 2550 2550 2550 2550 0
343 20250314 155300 558032989 2550 2550 2550 2550 0
344 20250314 155200 558032989 2550 2550 2550 2550 0
345 20250314 155100 558032989 2550 2550 2550 2550 0
346 20250314 155000 558032989 2550 2550 2550 2550 0
347 20250314 154900 558032989 2550 2550 2550 2550 0
348 20250314 154800 558032989 2550 2550 2550 2550 0
349 20250314 154700 558032989 2550 2550 2550 2550 0
350 20250314 154600 558032989 2550 2550 2550 2550 0
351 20250314 154500 558032989 2550 2550 2550 2550 0
352 20250314 154400 558032989 2550 2550 2550 2550 0
353 20250314 154300 558032989 2550 2550 2550 2550 0
354 20250314 154200 558032989 2550 2550 2550 2550 0
355 20250314 154100 558032989 2550 2550 2550 2550 0
356 20250314 154000 558032989 2550 2550 2550 2550 0
357 20250314 153900 558032989 2550 2550 2550 2550 0
358 20250314 153800 558032989 2550 2550 2550 2550 0
359 20250314 153700 558032989 2550 2550 2550 2550 0
360 20250314 153600 558032989 2550 2550 2550 2550 0
361 20250314 153500 558032989 2550 2550 2550 2550 0
362 20250314 153400 558032989 2550 2550 2550 2550 5556
363 20250314 153300 558032989 2550 2550 2550 2550 0
364 20250314 153200 558032989 2550 2550 2550 2550 0
365 20250314 153100 558032989 2550 2550 2550 2550 0
366 20250314 153000 558032989 2550 2550 2550 2550 5556
367 20250314 152900 543865189 2550 2550 2550 2550 0
368 20250314 152800 543865189 2550 2550 2550 2550 0
369 20250314 152700 543865189 2550 2550 2550 2550 0
370 20250314 152600 543865189 2550 2550 2550 2550 0
371 20250314 152500 543865189 2550 2550 2550 2550 0
372 20250314 152400 543865189 2550 2550 2550 2550 0
373 20250314 152300 543865189 2550 2550 2550 2550 0
374 20250314 152200 543865189 2550 2550 2550 2550 0
375 20250314 152100 543865189 2550 2550 2550 2550 0
376 20250314 152000 543865189 2550 2550 2550 2550 0
377 20250314 151900 543865189 2550 2545 2550 2540 1297
378 20250314 151800 540564604 2550 2550 2550 2550 0
379 20250314 151700 540564604 2550 2550 2550 2550 50
380 20250314 151600 540437104 2545 2545 2545 2545 300
381 20250314 151500 539673604 2545 2545 2550 2545 645
382 20250314 151400 538029579 2545 2545 2550 2545 2272
383 20250314 151300 532236674 2550 2550 2550 2550 536
384 20250314 151200 530869874 2550 2550 2550 2550 0
385 20250314 151100 530869874 2550 2545 2550 2545 1002
386 20250314 151000 528319684 2560 2560 2560 2560 0
387 20250314 150900 528319684 2560 2550 2560 2550 1012
388 20250314 150800 525739064 2560 2550 2560 2550 1110
389 20250314 150700 522906104 2550 2550 2555 2550 1822
390 20250314 150600 518259769 2550 2555 2560 2550 15709
391 20250314 150500 478192349 2550 2550 2555 2550 6037
392 20250314 150400 462797949 2555 2555 2555 2555 1319
393 20250314 150300 459427904 2555 2555 2555 2555 793
394 20250314 150200 457401789 2550 2550 2550 2550 3180
395 20250314 150100 449292789 2545 2545 2545 2545 1000
396 20250314 150000 446747789 2550 2550 2550 2550 0
397 20250314 145900 446747789 2550 2545 2550 2545 552
398 20250314 145800 445341754 2545 2545 2545 2545 1127
399 20250314 145700 442473539 2540 2540 2540 2540 181
400 20250314 145600 442013799 2540 2540 2540 2540 400
401 20250314 145500 440997799 2540 2540 2540 2540 0
402 20250314 145400 440997799 2540 2545 2545 2540 1000
403 20250314 145300 438457734 2540 2540 2540 2540 0
404 20250314 145200 438457734 2540 2545 2545 2540 2034
405 20250314 145100 433285129 2540 2540 2540 2540 0
406 20250314 145000 433285129 2540 2540 2540 2540 0
407 20250314 144900 433285129 2540 2540 2540 2540 0
408 20250314 144800 433285129 2540 2545 2545 2540 501
409 20250314 144700 432012584 2540 2540 2540 2540 1640
410 20250314 144600 427846984 2540 2540 2540 2540 101
411 20250314 144500 427590444 2540 2540 2540 2540 439
412 20250314 144400 426475384 2540 2540 2540 2540 100
413 20250314 144300 426221384 2540 2540 2540 2540 510
414 20250314 144200 424925984 2540 2540 2540 2540 801
415 20250314 144100 422891444 2540 2540 2540 2540 0
416 20250314 144000 422891444 2540 2540 2540 2540 1
417 20250314 143900 422888904 2540 2545 2545 2540 485
418 20250314 143800 421656149 2545 2545 2545 2545 1
419 20250314 143700 421653604 2540 2540 2540 2540 0
420 20250314 143600 421653604 2540 2540 2540 2540 568
421 20250314 143500 420210884 2540 2540 2540 2540 405
422 20250314 143400 419182184 2535 2535 2535 2535 100
423 20250314 143300 418928684 2535 2540 2540 2535 616
424 20250314 143200 417364074 2540 2535 2540 2535 601
425 20250314 143100 415840529 2540 2540 2540 2535 2605
426 20250314 143000 409223849 2540 2535 2540 2535 3246
427 20250314 142900 400985234 2535 2535 2540 2535 294
428 20250314 142800 400239939 2540 2540 2540 2540 26
429 20250314 142700 400173899 2535 2540 2540 2535 61
430 20250314 142600 400018964 2540 2540 2540 2540 17
431 20250314 142500 399975784 2540 2540 2540 2540 0
432 20250314 142400 399975784 2540 2540 2540 2540 0
433 20250314 142300 399975784 2540 2540 2540 2540 0
434 20250314 142200 399975784 2540 2540 2540 2540 0
435 20250314 142100 399975784 2540 2540 2540 2540 0
436 20250314 142000 399975784 2540 2540 2540 2540 0
437 20250314 141900 399975784 2540 2540 2540 2540 0
438 20250314 141800 399975784 2540 2540 2540 2540 20
439 20250314 141700 399924984 2540 2540 2540 2540 15
440 20250314 141600 399886884 2540 2540 2540 2540 0
441 20250314 141500 399886884 2540 2535 2540 2535 851
442 20250314 141400 397729594 2540 2540 2540 2540 1
443 20250314 141300 397727054 2535 2537 2537 2535 2
444 20250314 141200 397721982 2540 2540 2540 2540 500
445 20250314 141100 396451982 2540 2540 2540 2540 1
446 20250314 141000 396449442 2530 2535 2540 2530 4709
447 20250314 140900 384508827 2535 2535 2535 2535 0
448 20250314 140800 384508827 2535 2530 2535 2530 687
449 20250314 140700 382770692 2530 2530 2530 2530 0
450 20250314 140600 382770692 2530 2530 2530 2530 339
451 20250314 140500 381913022 2530 2530 2530 2530 0
452 20250314 140400 381913022 2530 2530 2530 2530 18
453 20250314 140300 381867482 2535 2535 2535 2535 1500
454 20250314 140200 378064982 2540 2540 2540 2540 88
455 20250314 140100 377841462 2540 2540 2540 2540 0
456 20250314 140000 377841462 2540 2540 2540 2540 0
457 20250314 135900 377841462 2540 2540 2540 2540 40
458 20250314 135800 377739862 2535 2535 2535 2535 0
459 20250314 135700 377739862 2535 2535 2535 2535 2000
460 20250314 135600 372669862 2535 2535 2535 2535 100
461 20250314 135500 372416362 2535 2540 2540 2535 709
462 20250314 135400 370617752 2545 2545 2545 2545 10
463 20250314 135300 370592302 2545 2545 2545 2545 0
464 20250314 135200 370592302 2545 2545 2545 2545 0
465 20250314 135100 370592302 2545 2545 2545 2545 0
466 20250314 135000 370592302 2545 2545 2545 2545 0
467 20250314 134900 370592302 2545 2545 2545 2545 30
468 20250314 134800 370515952 2540 2540 2540 2540 0
469 20250314 134700 370515952 2540 2540 2540 2540 0
470 20250314 134600 370515952 2540 2540 2540 2540 0
471 20250314 134500 370515952 2540 2540 2540 2540 91
472 20250314 134400 370284812 2540 2540 2540 2540 0
473 20250314 134300 370284812 2540 2540 2540 2540 700
474 20250314 134200 368506812 2545 2545 2545 2545 706
475 20250314 134100 366710042 2545 2545 2545 2545 200
476 20250314 134000 366201042 2545 2545 2545 2545 50
477 20250314 133900 366073792 2550 2545 2550 2545 241
478 20250314 133800 365459547 2550 2550 2550 2550 0
479 20250314 133700 365459547 2550 2550 2550 2540 1042
480 20250314 133600 362802562 2540 2545 2545 2540 1911
481 20250314 133500 357945317 2550 2545 2550 2545 3746
482 20250314 133400 348411497 2545 2545 2545 2545 260
483 20250314 133300 347749797 2547 2547 2547 2547 10
484 20250314 133200 347724327 2550 2550 2550 2550 0
485 20250314 133100 347724327 2550 2550 2550 2550 419
486 20250314 133000 346655877 2545 2545 2545 2545 0
487 20250314 132900 346655877 2545 2545 2545 2545 0
488 20250314 132800 346655877 2545 2545 2545 2545 0
489 20250314 132700 346655877 2545 2550 2550 2545 130
490 20250314 132600 346324927 2550 2550 2550 2550 20
491 20250314 132500 346273927 2550 2550 2550 2550 0
492 20250314 132400 346273927 2550 2550 2550 2550 1
493 20250314 132300 346271377 2550 2550 2550 2550 12
494 20250314 132200 346240777 2550 2550 2550 2550 199
495 20250314 132100 345733327 2550 2542 2550 2540 590
496 20250314 132000 344232700 2540 2540 2540 2540 12
497 20250314 131900 344202220 2540 2540 2540 2540 0
498 20250314 131800 344202220 2540 2540 2540 2540 0
499 20250314 131700 344202220 2540 2545 2545 2540 11
500 20250314 131600 344174230 2545 2545 2545 2545 0
501 20250314 131500 344174230 2545 2540 2545 2540 56
502 20250314 131400 344031975 2545 2545 2545 2545 0
503 20250314 131300 344031975 2545 2545 2545 2545 0
504 20250314 131200 344031975 2545 2545 2545 2545 10
505 20250314 131100 344006525 2545 2545 2545 2545 6
506 20250314 131000 343991255 2545 2545 2545 2545 684
507 20250314 130900 342250475 2545 2545 2545 2545 5
508 20250314 130800 342237750 2550 2550 2550 2550 80
509 20250314 130700 342033750 2550 2550 2550 2550 0
510 20250314 130600 342033750 2550 2550 2550 2550 255
511 20250314 130500 341383500 2550 2550 2550 2550 2000
512 20250314 130400 336283500 2545 2545 2545 2545 0
513 20250314 130300 336283500 2545 2545 2545 2545 0
514 20250314 130200 336283500 2545 2545 2545 2545 0
515 20250314 130100 336283500 2545 2545 2545 2545 0
516 20250314 130000 336283500 2545 2545 2545 2545 121
517 20250314 125900 335975555 2545 2545 2545 2545 367
518 20250314 125800 335041540 2550 2550 2550 2550 0
519 20250314 125700 335041540 2550 2550 2550 2550 60
520 20250314 125600 334888540 2550 2550 2550 2550 4
521 20250314 125500 334878340 2550 2545 2550 2545 338
522 20250314 125400 334018120 2545 2545 2545 2545 260
523 20250314 125300 333356420 2545 2545 2545 2545 250
524 20250314 125200 332720170 2545 2545 2545 2545 8
525 20250314 125100 332699810 2545 2545 2545 2545 0
526 20250314 125000 332699810 2545 2545 2545 2545 2
527 20250314 124900 332694720 2545 2550 2550 2545 880
528 20250314 124800 330453230 2550 2550 2550 2550 0
529 20250314 124700 330453230 2550 2550 2550 2550 600
530 20250314 124600 328923230 2550 2550 2550 2550 0
531 20250314 124500 328923230 2550 2550 2550 2550 0
532 20250314 124400 328923230 2550 2545 2550 2545 2463
533 20250314 124300 322654890 2545 2545 2545 2545 1
534 20250314 124200 322652345 2540 2540 2540 2540 0
535 20250314 124100 322652345 2540 2540 2540 2540 102
536 20250314 124000 322393265 2545 2545 2545 2545 0
537 20250314 123900 322393265 2545 2540 2545 2540 449
538 20250314 123800 321252800 2540 2540 2540 2540 16
539 20250314 123700 321212160 2540 2540 2540 2540 718
540 20250314 123600 319388440 2535 2535 2535 2535 0
541 20250314 123500 319388440 2535 2535 2535 2535 0
542 20250314 123400 319388440 2535 2535 2535 2535 3
543 20250314 123300 319380835 2535 2535 2535 2535 0
544 20250314 123200 319380835 2535 2535 2535 2535 0
545 20250314 123100 319380835 2535 2535 2535 2535 0
546 20250314 123000 319380835 2535 2535 2535 2535 0
547 20250314 122900 319380835 2535 2535 2535 2535 0
548 20250314 122800 319380835 2535 2535 2535 2535 8
549 20250314 122700 319360555 2535 2535 2535 2535 0
550 20250314 122600 319360555 2535 2535 2535 2535 144
551 20250314 122500 318995515 2535 2535 2535 2535 500
552 20250314 122400 317728015 2535 2535 2535 2535 0
553 20250314 122300 317728015 2535 2535 2535 2535 1
554 20250314 122200 317725480 2535 2535 2535 2535 300
555 20250314 122100 316964980 2540 2535 2540 2535 268
556 20250314 122000 316285595 2535 2535 2535 2535 6
557 20250314 121900 316270385 2535 2535 2535 2535 1
558 20250314 121800 316267850 2530 2530 2530 2530 0
559 20250314 121700 316267850 2530 2530 2530 2530 10
560 20250314 121600 316242550 2540 2540 2540 2540 1
561 20250314 121500 316240010 2530 2530 2530 2530 0
562 20250314 121400 316240010 2530 2530 2530 2530 0
563 20250314 121300 316240010 2530 2535 2535 2530 262
564 20250314 121200 315576240 2535 2530 2535 2525 2007
565 20250314 121100 310501785 2535 2535 2535 2535 60
566 20250314 121000 310349685 2535 2535 2535 2535 2
567 20250314 120900 310344615 2530 2530 2530 2530 470
568 20250314 120800 309155515 2530 2530 2530 2530 37
569 20250314 120700 309061905 2530 2535 2535 2530 180
570 20250314 120600 308606255 2535 2535 2535 2535 100
571 20250314 120500 308352755 2535 2535 2535 2535 10
572 20250314 120400 308327405 2535 2535 2535 2535 0
573 20250314 120300 308327405 2535 2535 2535 2535 0
574 20250314 120200 308327405 2535 2535 2535 2535 5
575 20250314 120100 308314730 2540 2540 2540 2540 10
576 20250314 120000 308289330 2540 2540 2540 2540 0
577 20250314 115900 308289330 2540 2540 2540 2540 4
578 20250314 115800 308279170 2540 2540 2540 2540 10
579 20250314 115700 308253770 2540 2540 2540 2540 554
580 20250314 115600 306846610 2530 2530 2530 2530 60
581 20250314 115500 306694810 2540 2540 2540 2540 40
582 20250314 115400 306593210 2530 2535 2535 2530 2563
583 20250314 115300 300107815 2540 2540 2540 2540 30
584 20250314 115200 300031615 2540 2540 2540 2540 5
585 20250314 115100 300018915 2540 2540 2540 2540 0
586 20250314 115000 300018915 2540 2540 2540 2540 0
587 20250314 114900 300018915 2540 2540 2540 2540 1
588 20250314 114800 300016375 2540 2540 2540 2540 0
589 20250314 114700 300016375 2540 2535 2540 2535 497
590 20250314 114600 298756085 2535 2535 2535 2535 0
591 20250314 114500 298756085 2535 2535 2535 2535 1
592 20250314 114400 298753550 2540 2540 2540 2540 371
593 20250314 114300 297811210 2540 2540 2540 2540 0
594 20250314 114200 297811210 2540 2535 2540 2535 381
595 20250314 114100 296844690 2535 2535 2535 2535 102
596 20250314 114000 296586120 2540 2540 2540 2540 9
597 20250314 113900 296563260 2545 2545 2545 2545 127
598 20250314 113800 296240045 2545 2545 2545 2545 0
599 20250314 113700 296240045 2545 2545 2545 2545 3001
600 20250314 113600 288602500 2540 2540 2540 2540 1039
601 20250314 113500 285963440 2535 2535 2535 2535 500
602 20250314 113400 284695940 2535 2535 2535 2535 500
603 20250314 113300 283428440 2535 2535 2535 2535 200
604 20250314 113200 282921440 2535 2535 2535 2535 185
605 20250314 113100 282452465 2535 2535 2535 2535 396
606 20250314 113000 281448605 2535 2535 2535 2535 0
607 20250314 112900 281448605 2535 2535 2535 2535 394
608 20250314 112800 280449815 2535 2535 2535 2535 13
609 20250314 112700 280416860 2535 2535 2535 2535 0
610 20250314 112600 280416860 2535 2535 2535 2535 0
611 20250314 112500 280416860 2535 2535 2535 2535 0
612 20250314 112400 280416860 2535 2535 2535 2535 100
613 20250314 112300 280163360 2535 2535 2535 2535 1500
614 20250314 112200 276360860 2540 2540 2540 2540 0
615 20250314 112100 276360860 2540 2525 2540 2525 2000
616 20250314 112000 271286815 2525 2530 2530 2525 48
617 20250314 111900 271165610 2530 2530 2530 2530 10
618 20250314 111800 271140310 2530 2530 2530 2530 0
619 20250314 111700 271140310 2530 2530 2530 2530 0
620 20250314 111600 271140310 2530 2530 2530 2530 3
621 20250314 111500 271132720 2530 2525 2530 2525 571
622 20250314 111400 269689095 2525 2530 2530 2525 1295
623 20250314 111300 266413720 2540 2540 2540 2540 125
624 20250314 111200 266096220 2540 2535 2540 2535 994
625 20250314 111100 263576380 2535 2535 2535 2535 3000
626 20250314 111000 255971380 2535 2535 2535 2535 200
627 20250314 110900 255464380 2535 2535 2535 2535 31
628 20250314 110800 255385795 2535 2525 2535 2525 2
629 20250314 110700 255380735 2530 2525 2530 2525 255
630 20250314 110600 254735590 2530 2530 2530 2530 1091
631 20250314 110500 251975360 2530 2525 2530 2525 2326
632 20250314 110400 246099705 2525 2520 2525 2520 41
633 20250314 110300 245996185 2525 2525 2525 2525 0
634 20250314 110200 245996185 2525 2515 2525 2515 1949
635 20250314 110100 241094440 2520 2520 2520 2520 52
636 20250314 110000 240963400 2525 2525 2525 2525 0
637 20250314 105900 240963400 2525 2525 2525 2525 10
638 20250314 105800 240938150 2525 2525 2525 2525 558
639 20250314 105700 239529200 2520 2520 2520 2520 0
640 20250314 105600 239529200 2520 2520 2520 2520 0
641 20250314 105500 239529200 2520 2520 2520 2520 2
642 20250314 105400 239524160 2515 2515 2515 2515 0
643 20250314 105300 239524160 2515 2515 2515 2515 294
644 20250314 105200 238784750 2520 2520 2520 2520 102
645 20250314 105100 238527710 2520 2520 2520 2520 11
646 20250314 105000 238499990 2515 2515 2515 2515 361
647 20250314 104900 237592075 2515 2517 2517 2515 216
648 20250314 104800 237048635 2520 2520 2520 2520 11
649 20250314 104700 237020915 2520 2520 2520 2520 0
650 20250314 104600 237020915 2520 2520 2520 2520 0
651 20250314 104500 237020915 2520 2520 2520 2520 0
652 20250314 104400 237020915 2520 2520 2520 2520 50
653 20250314 104300 236894915 2520 2520 2520 2520 198
654 20250314 104200 236395955 2520 2520 2520 2520 6
655 20250314 104100 236380835 2510 2515 2515 2510 150
656 20250314 104000 236003830 2520 2520 2520 2520 0
657 20250314 103900 236003830 2520 2520 2520 2520 0
658 20250314 103800 236003830 2520 2520 2520 2520 1509
659 20250314 103700 232201150 2520 2520 2520 2520 12
660 20250314 103600 232170910 2510 2520 2520 2510 590
661 20250314 103500 230689310 2510 2520 2520 2510 6
662 20250314 103400 230674200 2515 2515 2515 2515 159
663 20250314 103300 230274315 2515 2515 2515 2515 35
664 20250314 103200 230186290 2515 2515 2515 2515 115
665 20250314 103100 229897065 2515 2510 2515 2510 70
666 20250314 103000 229721340 2510 2505 2510 2505 400
667 20250314 102900 228717840 2510 2520 2520 2510 5906
668 20250314 102800 213874930 2520 2520 2520 2520 106
669 20250314 102700 213607810 2520 2520 2520 2520 111
670 20250314 102600 213328090 2520 2515 2520 2515 159
671 20250314 102500 212928200 2520 2520 2520 2520 587
672 20250314 102400 211448960 2525 2525 2525 2525 0
673 20250314 102300 211448960 2525 2520 2525 2520 508
674 20250314 102200 210168760 2525 2525 2525 2525 2
675 20250314 102100 210163710 2520 2520 2520 2520 0
676 20250314 102000 210163710 2520 2520 2520 2520 18
677 20250314 101900 210118350 2520 2525 2525 2520 320
678 20250314 101800 209311445 2525 2525 2525 2525 1
679 20250314 101700 209308920 2525 2530 2535 2525 1113
680 20250314 101600 206497650 2535 2535 2535 2525 89
681 20250314 101500 206272905 2525 2525 2525 2525 13
682 20250314 101400 206240080 2525 2525 2525 2525 212
683 20250314 101300 205704780 2525 2530 2530 2525 22
684 20250314 101200 205649220 2535 2535 2535 2535 3
685 20250314 101100 205641615 2535 2535 2535 2535 2
686 20250314 101000 205636545 2535 2525 2535 2520 1001
687 20250314 100900 203110465 2540 2540 2540 2525 1809
688 20250314 100800 198531605 2540 2530 2540 2530 1015
689 20250314 100700 195963505 2540 2540 2540 2540 1011
690 20250314 100600 193395565 2540 2540 2540 2540 1
691 20250314 100500 193393025 2525 2530 2540 2525 1601
692 20250314 100400 189343885 2535 2535 2535 2535 0
693 20250314 100300 189343885 2535 2540 2540 2535 30
694 20250314 100200 189267785 2540 2540 2540 2530 2166
695 20250314 100100 183776145 2535 2535 2535 2535 3018
696 20250314 100000 176125515 2530 2535 2535 2530 2095
697 20250314 095900 170818190 2535 2535 2535 2535 321
698 20250314 095800 170004455 2535 2530 2535 2530 4169
699 20250314 095700 159456835 2530 2520 2530 2520 550
700 20250314 095600 158068335 2520 2525 2525 2520 2071
701 20250314 095500 152843805 2525 2530 2530 2525 89
702 20250314 095400 152618715 2520 2520 2520 2520 0
703 20250314 095300 152618715 2520 2520 2520 2520 466
704 20250314 095200 151444395 2520 2525 2525 2520 455
705 20250314 095100 150296310 2530 2530 2530 2530 3801
706 20250314 095000 140679780 2530 2530 2530 2530 3
707 20250314 094900 140672190 2530 2530 2530 2530 4
708 20250314 094800 140662070 2530 2530 2530 2530 2
709 20250314 094700 140657010 2530 2525 2530 2520 1007
710 20250314 094600 138119290 2530 2530 2530 2530 92
711 20250314 094500 137886530 2525 2530 2530 2520 1039
712 20250314 094400 135267825 2520 2520 2520 2520 200
713 20250314 094300 134763825 2530 2530 2530 2530 1
714 20250314 094200 134761295 2530 2530 2530 2530 0
715 20250314 094100 134761295 2530 2530 2530 2530 130
716 20250314 094000 134432395 2530 2530 2530 2530 20
717 20250314 093900 134381795 2530 2530 2530 2530 0
718 20250314 093800 134381795 2530 2530 2530 2530 2
719 20250314 093700 134376735 2515 2520 2520 2515 800
720 20250314 093600 132364555 2520 2525 2530 2520 592
721 20250314 093500 130871695 2525 2525 2525 2525 0
722 20250314 093400 130871695 2525 2525 2525 2525 233
723 20250314 093300 130283370 2525 2525 2525 2525 3
724 20250314 093200 130275795 2525 2505 2525 2505 198
725 20250314 093100 129779765 2525 2525 2525 2525 2
726 20250314 093000 129774715 2505 2520 2520 2505 639
727 20250314 092900 128166685 2525 2500 2525 2500 83
728 20250314 092800 127959120 2500 2520 2520 2500 5434
729 20250314 092700 114349320 2520 2510 2520 2507 1313
730 20250314 092600 111054700 2510 2510 2510 2510 1348
731 20250314 092500 107671220 2510 2520 2525 2510 397
732 20250314 092400 106672720 2525 2520 2525 2520 593
733 20250314 092300 105177375 2520 2525 2525 2520 564
734 20250314 092200 103753575 2525 2505 2525 2505 936
735 20250314 092100 101400835 2530 2515 2530 2500 5003
736 20250314 092000 88868250 2530 2530 2530 2530 0
737 20250314 091900 88868250 2530 2530 2530 2530 2
738 20250314 091800 88863190 2520 2520 2520 2520 5184
739 20250314 091700 75799510 2535 2535 2535 2535 0
740 20250314 091600 75799510 2535 2535 2535 2535 150
741 20250314 091500 75419260 2515 2515 2515 2515 962
742 20250314 091400 72999830 2535 2530 2535 2520 5164
743 20250314 091300 59986485 2520 2520 2520 2520 196
744 20250314 091200 59492565 2535 2535 2535 2535 0
745 20250314 091100 59492565 2535 2530 2535 2530 401
746 20250314 091000 58476055 2535 2530 2535 2530 458
747 20250314 090900 57316280 2535 2535 2535 2535 4
748 20250314 090800 57306140 2535 2520 2535 2520 1986
749 20250314 090700 52293470 2525 2525 2530 2525 527
750 20250314 090600 50962785 2530 2530 2535 2530 314
751 20250314 090500 50168360 2540 2520 2540 2520 381
752 20250314 090400 49202790 2540 2530 2540 2530 315
753 20250314 090300 48402790 2535 2525 2545 2525 3698
754 20250314 090200 39065070 2535 2510 2535 2510 2128
755 20250314 090100 33717540 2500 2490 2500 2490 8435
756 20250314 090000 12641610 2470 2485 2490 2470 5099