ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

746
334890/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,212400,322982209,4355,4355,4355,4355,504
20250313,212300,322982209,4355,4355,4355,4355,0
20250313,212200,322982209,4355,4355,4355,4355,0
20250313,212100,322982209,4355,4355,4355,4355,0
20250313,212000,322982209,4355,4355,4355,4355,0
20250313,211900,322982209,4355,4355,4355,4355,0
20250313,211800,322982209,4355,4355,4355,4355,0
20250313,211700,322982209,4355,4355,4355,4355,0
20250313,211600,322982209,4355,4355,4355,4355,0
20250313,211500,322982209,4355,4355,4355,4355,0
20250313,211400,322982209,4355,4355,4355,4355,0
20250313,211300,322982209,4355,4355,4355,4355,0
20250313,211200,322982209,4355,4355,4355,4355,0
20250313,211100,322982209,4355,4355,4355,4355,0
20250313,211000,322982209,4355,4355,4355,4355,0
20250313,210900,322982209,4355,4355,4355,4355,0
20250313,210800,322982209,4355,4355,4355,4355,0
20250313,210700,322982209,4355,4355,4355,4355,0
20250313,210600,322982209,4355,4355,4355,4355,0
20250313,210500,322982209,4355,4355,4355,4355,0
20250313,210400,322982209,4355,4355,4355,4355,0
20250313,210300,322982209,4355,4355,4355,4355,0
20250313,210200,322982209,4355,4355,4355,4355,0
20250313,210100,322982209,4355,4355,4355,4355,0
20250313,210000,322982209,4355,4355,4355,4355,0
20250313,205900,322982209,4355,4355,4355,4355,0
20250313,205800,322982209,4355,4355,4355,4355,0
20250313,205700,322982209,4355,4355,4355,4355,0
20250313,205600,322982209,4355,4355,4355,4355,0
20250313,205500,322982209,4355,4355,4355,4355,0
20250313,205400,322982209,4355,4355,4355,4355,504
20250313,205300,322982209,4355,4355,4355,4355,0
20250313,205200,322982209,4355,4355,4355,4355,0
20250313,205100,322982209,4355,4355,4355,4355,0
20250313,205000,322982209,4355,4355,4355,4355,0
20250313,204900,322982209,4355,4355,4355,4355,0
20250313,204800,322982209,4355,4355,4355,4355,0
20250313,204700,322982209,4355,4355,4355,4355,0
20250313,204600,322982209,4355,4355,4355,4355,0
20250313,204500,322982209,4355,4355,4355,4355,0
20250313,204400,322982209,4355,4355,4355,4355,0
20250313,204300,322982209,4355,4355,4355,4355,0
20250313,204200,322982209,4355,4355,4355,4355,0
20250313,204100,322982209,4355,4355,4355,4355,0
20250313,204000,322982209,4355,4355,4355,4355,0
20250313,203900,322982209,4355,4355,4355,4355,0
20250313,203800,322982209,4355,4355,4355,4355,0
20250313,203700,322982209,4355,4355,4355,4355,0
20250313,203600,322982209,4355,4355,4355,4355,0
20250313,203500,322982209,4355,4355,4355,4355,0
20250313,203400,322982209,4355,4355,4355,4355,0
20250313,203300,322982209,4355,4355,4355,4355,0
20250313,203200,322982209,4355,4355,4355,4355,0
20250313,203100,322982209,4355,4355,4355,4355,0
20250313,203000,322982209,4355,4355,4355,4355,0
20250313,202900,322982209,4355,4355,4355,4355,0
20250313,202800,322982209,4355,4355,4355,4355,0
20250313,202700,322982209,4355,4355,4355,4355,0
20250313,202600,322982209,4355,4355,4355,4355,0
20250313,202500,322982209,4355,4355,4355,4355,0
20250313,202400,322982209,4355,4355,4355,4355,504
20250313,202300,322982209,4355,4355,4355,4355,0
20250313,202200,322982209,4355,4355,4355,4355,0
20250313,202100,322982209,4355,4355,4355,4355,0
20250313,202000,322982209,4355,4355,4355,4355,0
20250313,201900,322982209,4355,4355,4355,4355,0
20250313,201800,322982209,4355,4355,4355,4355,0
20250313,201700,322982209,4355,4355,4355,4355,0
20250313,201600,322982209,4355,4355,4355,4355,0
20250313,201500,322982209,4355,4355,4355,4355,0
20250313,201400,322982209,4355,4355,4355,4355,0
20250313,201300,322982209,4355,4355,4355,4355,0
20250313,201200,322982209,4355,4355,4355,4355,0
20250313,201100,322982209,4355,4355,4355,4355,0
20250313,201000,322982209,4355,4355,4355,4355,0
20250313,200900,322982209,4355,4355,4355,4355,0
20250313,200800,322982209,4355,4355,4355,4355,0
20250313,200700,322982209,4355,4355,4355,4355,0
20250313,200600,322982209,4355,4355,4355,4355,0
20250313,200500,322982209,4355,4355,4355,4355,0
20250313,200400,322982209,4355,4355,4355,4355,0
20250313,200300,322982209,4355,4355,4355,4355,0
20250313,200200,322982209,4355,4355,4355,4355,0
20250313,200100,322982209,4355,4355,4355,4355,0
20250313,200000,322982209,4355,4355,4355,4355,0
20250313,195900,322982209,4355,4355,4355,4355,0
20250313,195800,322982209,4355,4355,4355,4355,0
20250313,195700,322982209,4355,4355,4355,4355,0
20250313,195600,322982209,4355,4355,4355,4355,0
20250313,195500,322982209,4355,4355,4355,4355,0
20250313,195400,322982209,4355,4355,4355,4355,504
20250313,195300,322982209,4355,4355,4355,4355,0
20250313,195200,322982209,4355,4355,4355,4355,0
20250313,195100,322982209,4355,4355,4355,4355,0
20250313,195000,322982209,4355,4355,4355,4355,0
20250313,194900,322982209,4355,4355,4355,4355,0
20250313,194800,322982209,4355,4355,4355,4355,0
20250313,194700,322982209,4355,4355,4355,4355,0
20250313,194600,322982209,4355,4355,4355,4355,0
20250313,194500,322982209,4355,4355,4355,4355,0
20250313,194400,322982209,4355,4355,4355,4355,0
20250313,194300,322982209,4355,4355,4355,4355,0
20250313,194200,322982209,4355,4355,4355,4355,0
20250313,194100,322982209,4355,4355,4355,4355,0
20250313,194000,322982209,4355,4355,4355,4355,0
20250313,193900,322982209,4355,4355,4355,4355,0
20250313,193800,322982209,4355,4355,4355,4355,0
20250313,193700,322982209,4355,4355,4355,4355,0
20250313,193600,322982209,4355,4355,4355,4355,0
20250313,193500,322982209,4355,4355,4355,4355,0
20250313,193400,322982209,4355,4355,4355,4355,0
20250313,193300,322982209,4355,4355,4355,4355,0
20250313,193200,322982209,4355,4355,4355,4355,0
20250313,193100,322982209,4355,4355,4355,4355,0
20250313,193000,322982209,4355,4355,4355,4355,0
20250313,192900,322982209,4355,4355,4355,4355,0
20250313,192800,322982209,4355,4355,4355,4355,0
20250313,192700,322982209,4355,4355,4355,4355,0
20250313,192600,322982209,4355,4355,4355,4355,0
20250313,192500,322982209,4355,4355,4355,4355,0
20250313,192400,322982209,4355,4355,4355,4355,504
20250313,192300,322982209,4355,4355,4355,4355,0
20250313,192200,322982209,4355,4355,4355,4355,0
20250313,192100,322982209,4355,4355,4355,4355,0
20250313,192000,322982209,4355,4355,4355,4355,0
20250313,191900,322982209,4355,4355,4355,4355,0
20250313,191800,322982209,4355,4355,4355,4355,0
20250313,191700,322982209,4355,4355,4355,4355,0
20250313,191600,322982209,4355,4355,4355,4355,0
20250313,191500,322982209,4355,4355,4355,4355,0
20250313,191400,322982209,4355,4355,4355,4355,0
20250313,191300,322982209,4355,4355,4355,4355,0
20250313,191200,322982209,4355,4355,4355,4355,0
20250313,191100,322982209,4355,4355,4355,4355,0
20250313,191000,322982209,4355,4355,4355,4355,0
20250313,190900,322982209,4355,4355,4355,4355,0
20250313,190800,322982209,4355,4355,4355,4355,0
20250313,190700,322982209,4355,4355,4355,4355,0
20250313,190600,322982209,4355,4355,4355,4355,0
20250313,190500,322982209,4355,4355,4355,4355,0
20250313,190400,322982209,4355,4355,4355,4355,0
20250313,190300,322982209,4355,4355,4355,4355,0
20250313,190200,322982209,4355,4355,4355,4355,0
20250313,190100,322982209,4355,4355,4355,4355,0
20250313,190000,322982209,4355,4355,4355,4355,0
20250313,185900,322982209,4355,4355,4355,4355,0
20250313,185800,322982209,4355,4355,4355,4355,0
20250313,185700,322982209,4355,4355,4355,4355,0
20250313,185600,322982209,4355,4355,4355,4355,0
20250313,185500,322982209,4355,4355,4355,4355,0
20250313,185400,322982209,4355,4355,4355,4355,504
20250313,185300,322982209,4355,4355,4355,4355,0
20250313,185200,322982209,4355,4355,4355,4355,0
20250313,185100,322982209,4355,4355,4355,4355,0
20250313,185000,322982209,4355,4355,4355,4355,0
20250313,184900,322982209,4355,4355,4355,4355,0
20250313,184800,322982209,4355,4355,4355,4355,0
20250313,184700,322982209,4355,4355,4355,4355,0
20250313,184600,322982209,4355,4355,4355,4355,0
20250313,184500,322982209,4355,4355,4355,4355,0
20250313,184400,322982209,4355,4355,4355,4355,0
20250313,184300,322982209,4355,4355,4355,4355,0
20250313,184200,322982209,4355,4355,4355,4355,0
20250313,184100,322982209,4355,4355,4355,4355,0
20250313,184000,322982209,4355,4355,4355,4355,0
20250313,183900,322982209,4355,4355,4355,4355,0
20250313,183800,322982209,4355,4355,4355,4355,0
20250313,183700,322982209,4355,4355,4355,4355,0
20250313,183600,322982209,4355,4355,4355,4355,0
20250313,183500,322982209,4355,4355,4355,4355,0
20250313,183400,322982209,4355,4355,4355,4355,0
20250313,183300,322982209,4355,4355,4355,4355,0
20250313,183200,322982209,4355,4355,4355,4355,0
20250313,183100,322982209,4355,4355,4355,4355,0
20250313,183000,322982209,4355,4355,4355,4355,0
20250313,182900,322982209,4355,4355,4355,4355,0
20250313,182800,322982209,4355,4355,4355,4355,0
20250313,182700,322982209,4355,4355,4355,4355,0
20250313,182600,322982209,4355,4355,4355,4355,0
20250313,182500,322982209,4355,4355,4355,4355,0
20250313,182400,322982209,4355,4355,4355,4355,504
20250313,182300,322982209,4355,4355,4355,4355,0
20250313,182200,322982209,4355,4355,4355,4355,0
20250313,182100,322982209,4355,4355,4355,4355,0
20250313,182000,322982209,4355,4355,4355,4355,0
20250313,181900,322982209,4355,4355,4355,4355,0
20250313,181800,322982209,4355,4355,4355,4355,0
20250313,181700,322982209,4355,4355,4355,4355,0
20250313,181600,322982209,4355,4355,4355,4355,0
20250313,181500,322982209,4355,4355,4355,4355,0
20250313,181400,322982209,4355,4355,4355,4355,0
20250313,181300,322982209,4355,4355,4355,4355,0
20250313,181200,322982209,4355,4355,4355,4355,0
20250313,181100,322982209,4355,4355,4355,4355,0
20250313,181000,322982209,4355,4355,4355,4355,0
20250313,180900,322982209,4355,4355,4355,4355,0
20250313,180800,322982209,4355,4355,4355,4355,0
20250313,180700,322982209,4355,4355,4355,4355,0
20250313,180600,322982209,4355,4355,4355,4355,0
20250313,180500,322982209,4355,4355,4355,4355,0
20250313,180400,322982209,4355,4355,4355,4355,0
20250313,180300,322982209,4355,4355,4355,4355,0
20250313,180200,322982209,4355,4355,4355,4355,0
20250313,180100,322982209,4355,4355,4355,4355,0
20250313,180000,322982209,4355,4355,4355,4355,0
20250313,175900,322982209,4355,4355,4355,4355,0
20250313,175800,322982209,4355,4355,4355,4355,0
20250313,175700,322982209,4355,4355,4355,4355,0
20250313,175600,322982209,4355,4355,4355,4355,0
20250313,175500,322982209,4355,4355,4355,4355,0
20250313,175400,322982209,4355,4355,4355,4355,504
20250313,175300,322982209,4355,4355,4355,4355,0
20250313,175200,322982209,4355,4355,4355,4355,0
20250313,175100,322982209,4355,4355,4355,4355,0
20250313,175000,322982209,4355,4355,4355,4355,0
20250313,174900,322982209,4355,4355,4355,4355,0
20250313,174800,322982209,4355,4355,4355,4355,0
20250313,174700,322982209,4355,4355,4355,4355,0
20250313,174600,322982209,4355,4355,4355,4355,0
20250313,174500,322982209,4355,4355,4355,4355,0
20250313,174400,322982209,4355,4355,4355,4355,0
20250313,174300,322982209,4355,4355,4355,4355,0
20250313,174200,322982209,4355,4355,4355,4355,0
20250313,174100,322982209,4355,4355,4355,4355,0
20250313,174000,322982209,4355,4355,4355,4355,0
20250313,173900,322982209,4355,4355,4355,4355,0
20250313,173800,322982209,4355,4355,4355,4355,0
20250313,173700,322982209,4355,4355,4355,4355,0
20250313,173600,322982209,4355,4355,4355,4355,0
20250313,173500,322982209,4355,4355,4355,4355,0
20250313,173400,322982209,4355,4355,4355,4355,0
20250313,173300,322982209,4355,4355,4355,4355,0
20250313,173200,322982209,4355,4355,4355,4355,0
20250313,173100,322982209,4355,4355,4355,4355,0
20250313,173000,322982209,4355,4355,4355,4355,0
20250313,172900,322982209,4355,4355,4355,4355,0
20250313,172800,322982209,4355,4355,4355,4355,0
20250313,172700,322982209,4355,4355,4355,4355,0
20250313,172600,322982209,4355,4355,4355,4355,0
20250313,172500,322982209,4355,4355,4355,4355,0
20250313,172400,322982209,4355,4355,4355,4355,504
20250313,172300,322982209,4355,4355,4355,4355,0
20250313,172200,322982209,4355,4355,4355,4355,0
20250313,172100,322982209,4355,4355,4355,4355,0
20250313,172000,322982209,4355,4355,4355,4355,0
20250313,171900,322982209,4355,4355,4355,4355,0
20250313,171800,322982209,4355,4355,4355,4355,0
20250313,171700,322982209,4355,4355,4355,4355,0
20250313,171600,322982209,4355,4355,4355,4355,0
20250313,171500,322982209,4355,4355,4355,4355,0
20250313,171400,322982209,4355,4355,4355,4355,0
20250313,171300,322982209,4355,4355,4355,4355,0
20250313,171200,322982209,4355,4355,4355,4355,0
20250313,171100,322982209,4355,4355,4355,4355,0
20250313,171000,322982209,4355,4355,4355,4355,0
20250313,170900,322982209,4355,4355,4355,4355,0
20250313,170800,322982209,4355,4355,4355,4355,0
20250313,170700,322982209,4355,4355,4355,4355,0
20250313,170600,322982209,4355,4355,4355,4355,0
20250313,170500,322982209,4355,4355,4355,4355,0
20250313,170400,322982209,4355,4355,4355,4355,0
20250313,170300,322982209,4355,4355,4355,4355,0
20250313,170200,322982209,4355,4355,4355,4355,0
20250313,170100,322982209,4355,4355,4355,4355,0
20250313,170000,322982209,4355,4355,4355,4355,0
20250313,165900,322982209,4355,4355,4355,4355,0
20250313,165800,322982209,4355,4355,4355,4355,0
20250313,165700,322982209,4355,4355,4355,4355,0
20250313,165600,322982209,4355,4355,4355,4355,0
20250313,165500,322982209,4355,4355,4355,4355,0
20250313,165400,322982209,4355,4355,4355,4355,504
20250313,165300,322982209,4355,4355,4355,4355,0
20250313,165200,322982209,4355,4355,4355,4355,0
20250313,165100,322982209,4355,4355,4355,4355,0
20250313,165000,322982209,4355,4355,4355,4355,0
20250313,164900,322982209,4355,4355,4355,4355,0
20250313,164800,322982209,4355,4355,4355,4355,0
20250313,164700,322982209,4355,4355,4355,4355,0
20250313,164600,322982209,4355,4355,4355,4355,0
20250313,164500,322982209,4355,4355,4355,4355,0
20250313,164400,322982209,4355,4355,4355,4355,0
20250313,164300,322982209,4355,4355,4355,4355,0
20250313,164200,322982209,4355,4355,4355,4355,0
20250313,164100,322982209,4355,4355,4355,4355,0
20250313,164000,322982209,4355,4355,4355,4355,0
20250313,163900,322982209,4355,4355,4355,4355,0
20250313,163800,322982209,4355,4355,4355,4355,0
20250313,163700,322982209,4355,4355,4355,4355,0
20250313,163600,322982209,4355,4355,4355,4355,0
20250313,163500,322982209,4355,4355,4355,4355,0
20250313,163400,322982209,4355,4355,4355,4355,0
20250313,163300,322982209,4355,4355,4355,4355,0
20250313,163200,322982209,4355,4355,4355,4355,0
20250313,163100,322982209,4355,4355,4355,4355,0
20250313,163000,322982209,4355,4355,4355,4355,0
20250313,162900,322982209,4355,4355,4355,4355,0
20250313,162800,322982209,4355,4355,4355,4355,0
20250313,162700,322982209,4355,4355,4355,4355,0
20250313,162600,322982209,4355,4355,4355,4355,0
20250313,162500,322982209,4355,4355,4355,4355,0
20250313,162400,322982209,4355,4355,4355,4355,504
20250313,162300,322982209,4355,4355,4355,4355,0
20250313,162200,322982209,4355,4355,4355,4355,0
20250313,162100,322982209,4355,4355,4355,4355,0
20250313,162000,322982209,4355,4355,4355,4355,0
20250313,161900,322982209,4355,4355,4355,4355,0
20250313,161800,322982209,4355,4355,4355,4355,0
20250313,161700,322982209,4355,4355,4355,4355,0
20250313,161600,322982209,4355,4355,4355,4355,0
20250313,161500,322982209,4355,4355,4355,4355,0
20250313,161400,322982209,4355,4355,4355,4355,0
20250313,161300,322982209,4355,4355,4355,4355,0
20250313,161200,322982209,4355,4355,4355,4355,0
20250313,161100,322982209,4355,4355,4355,4355,0
20250313,161000,322982209,4355,4355,4355,4355,0
20250313,160900,322982209,4355,4355,4355,4355,0
20250313,160800,322982209,4355,4355,4355,4355,0
20250313,160700,322982209,4355,4355,4355,4355,0
20250313,160600,322982209,4355,4355,4355,4355,0
20250313,160500,322982209,4355,4355,4355,4355,0
20250313,160400,322982209,4355,4355,4355,4355,0
20250313,160300,322982209,4355,4355,4355,4355,0
20250313,160200,322982209,4355,4355,4355,4355,0
20250313,160100,322982209,4355,4355,4355,4355,0
20250313,160000,322982209,4355,4355,4355,4355,0
20250313,155900,322982209,4355,4355,4355,4355,0
20250313,155800,322982209,4355,4355,4355,4355,0
20250313,155700,322982209,4355,4355,4355,4355,0
20250313,155600,322982209,4355,4355,4355,4355,0
20250313,155500,322982209,4355,4355,4355,4355,0
20250313,155400,322982209,4355,4355,4355,4355,504
20250313,155300,322982209,4355,4355,4355,4355,0
20250313,155200,322982209,4355,4355,4355,4355,0
20250313,155100,322982209,4355,4355,4355,4355,0
20250313,155000,322982209,4355,4355,4355,4355,0
20250313,154900,322982209,4355,4355,4355,4355,0
20250313,154800,322982209,4355,4355,4355,4355,0
20250313,154700,322982209,4355,4355,4355,4355,0
20250313,154600,322982209,4355,4355,4355,4355,0
20250313,154500,322982209,4355,4355,4355,4355,0
20250313,154400,322982209,4355,4355,4355,4355,0
20250313,154300,322982209,4355,4355,4355,4355,0
20250313,154200,322982209,4355,4355,4355,4355,0
20250313,154100,322982209,4355,4355,4355,4355,0
20250313,154000,322982209,4355,4355,4355,4355,0
20250313,153900,322982209,4355,4355,4355,4355,0
20250313,153800,322982209,4355,4355,4355,4355,0
20250313,153700,322982209,4355,4355,4355,4355,0
20250313,153600,322982209,4355,4355,4355,4355,0
20250313,153500,322982209,4355,4355,4355,4355,0
20250313,153400,322982209,4355,4355,4355,4355,0
20250313,153300,322982209,4355,4355,4355,4355,0
20250313,153200,322982209,4355,4355,4355,4355,0
20250313,153100,322982209,4355,4355,4355,4355,0
20250313,153000,322982209,4355,4355,4355,4355,504
20250313,152900,320787289,4335,4335,4335,4335,0
20250313,152800,320787289,4335,4335,4335,4335,0
20250313,152700,320787289,4335,4335,4335,4335,0
20250313,152600,320787289,4335,4335,4335,4335,0
20250313,152500,320787289,4335,4335,4335,4335,0
20250313,152400,320787289,4335,4335,4335,4335,0
20250313,152300,320787289,4335,4335,4335,4335,0
20250313,152200,320787289,4335,4335,4335,4335,0
20250313,152100,320787289,4335,4335,4335,4335,0
20250313,152000,320787289,4335,4335,4335,4335,0
20250313,151900,320787289,4335,4335,4335,4335,94
20250313,151800,320379799,4335,4345,4345,4335,77
20250313,151700,320045484,4345,4345,4345,4340,64
20250313,151600,319767604,4355,4350,4355,4345,553
20250313,151500,317360254,4345,4345,4345,4345,48
20250313,151400,317151694,4350,4347,4355,4345,406
20250313,151300,315385642,4345,4345,4345,4345,42
20250313,151200,315203152,4345,4350,4350,4345,431
20250313,151100,313330452,4345,4345,4345,4345,77
20250313,151000,312995887,4345,4345,4345,4345,66
20250313,150900,312709117,4345,4345,4345,4345,454
20250313,150800,310736487,4355,4345,4355,4345,387
20250313,150700,309053072,4350,4345,4350,4345,71
20250313,150600,308744332,4350,4350,4350,4345,190
20250313,150500,307918047,4345,4345,4350,4345,224
20250313,150400,306943757,4345,4345,4350,4345,226
20250313,150300,305960767,4345,4345,4345,4345,11
20250313,150200,305912972,4345,4345,4345,4345,154
20250313,150100,305243842,4345,4345,4345,4345,403
20250313,150000,303492807,4345,4345,4345,4345,463
20250313,145900,301481072,4345,4340,4345,4340,203
20250313,145800,300599252,4340,4340,4345,4340,117
20250313,145700,300090997,4340,4340,4340,4340,22
20250313,145600,299995517,4340,4340,4340,4340,11
20250313,145500,299947777,4340,4340,4340,4340,61
20250313,145400,299683037,4340,4340,4340,4340,201
20250313,145300,298810697,4345,4345,4350,4345,862
20250313,145200,295063252,4345,4345,4350,4345,243
20250313,145100,294006417,4345,4350,4350,4345,222
20250313,145000,293040827,4345,4345,4350,4345,272
20250313,144900,291857737,4350,4345,4350,4345,483
20250313,144800,289758567,4340,4340,4340,4340,53
20250313,144700,289528547,4340,4340,4340,4340,22
20250313,144600,289433067,4340,4340,4340,4340,22
20250313,144500,289337587,4340,4345,4345,4340,213
20250313,144400,288412157,4345,4345,4345,4345,12
20250313,144300,288360017,4345,4345,4345,4345,472
20250313,144200,286309177,4345,4345,4345,4345,117
20250313,144100,285800812,4345,4345,4345,4345,562
20250313,144000,283358922,4345,4345,4345,4345,82
20250313,143900,283002632,4350,4350,4350,4345,23
20250313,143800,282902687,4355,4345,4355,4345,168
20250313,143700,282171267,4345,4350,4350,4345,426
20250313,143600,280318327,4350,4345,4350,4345,421
20250313,143500,278487032,4350,4345,4350,4345,189
20250313,143400,277664937,4345,4350,4350,4345,236
20250313,143300,276638607,4350,4355,4355,4350,425
20250313,143200,274789817,4355,4345,4355,4345,304
20250313,143100,273466097,4350,4345,4350,4345,24
20250313,143000,273361807,4345,4345,4350,4345,243
20250313,142900,272304972,4345,4340,4345,4340,33
20250313,142800,272161642,4345,4345,4350,4345,400
20250313,142700,270422697,4350,4340,4350,4340,133
20250313,142600,269844687,4350,4340,4350,4340,222
20250313,142500,268879207,4350,4350,4350,4350,200
20250313,142400,268009207,4340,4340,4350,4340,222
20250313,142300,267043947,4350,4335,4350,4335,24
20250313,142200,266939882,4330,4330,4330,4330,22
20250313,142100,266844622,4330,4330,4330,4330,536
20250313,142000,264523742,4335,4345,4350,4335,1490
20250313,141900,258053522,4345,4345,4345,4345,22
20250313,141800,257957932,4345,4345,4345,4345,0
20250313,141700,257957932,4345,4350,4350,4345,211
20250313,141600,257040192,4345,4350,4350,4345,411
20250313,141500,255252397,4350,4350,4355,4350,526
20250313,141400,252963297,4350,4350,4350,4350,34
20250313,141300,252815397,4345,4345,4350,4345,32
20250313,141200,252676312,4355,4345,4355,4345,222
20250313,141100,251709722,4345,4345,4345,4345,22
20250313,141000,251614132,4350,4350,4350,4345,203
20250313,140900,250731137,4350,4340,4350,4340,200
20250313,140800,249861677,4345,4345,4345,4345,538
20250313,140700,247524067,4345,4340,4345,4340,43
20250313,140600,247337287,4340,4340,4340,4340,22
20250313,140500,247241807,4350,4340,4350,4340,190
20250313,140400,246415527,4340,4340,4340,4340,22
20250313,140300,246320047,4345,4345,4345,4345,343
20250313,140200,244829712,4340,4340,4340,4340,54
20250313,140100,244595352,4355,4340,4355,4340,224
20250313,140000,243620282,4340,4345,4350,4340,343
20250313,135900,242130647,4355,4345,4355,4345,177
20250313,135800,241360032,4345,4350,4350,4345,431
20250313,135700,239485337,4350,4350,4355,4350,404
20250313,135600,237726992,4355,4345,4355,4345,33
20250313,135500,237583497,4350,4345,4350,4345,222
20250313,135400,236617907,4345,4345,4345,4345,100
20250313,135300,236183407,4345,4345,4345,4345,45
20250313,135200,235987882,4345,4340,4345,4340,31
20250313,135100,235853297,4350,4350,4350,4350,413
20250313,135000,234056747,4350,4350,4350,4350,458
20250313,134900,232064447,4350,4350,4355,4350,633
20250313,134800,229308397,4350,4345,4355,4345,254
20250313,134700,228202607,4350,4350,4355,4350,1054
20250313,134600,223615207,4350,4345,4350,4345,931
20250313,134500,219567857,4345,4345,4345,4345,45
20250313,134400,219372332,4340,4340,4350,4340,479
20250313,134300,217289157,4335,4335,4335,4335,14
20250313,134200,217228467,4330,4335,4335,4330,23
20250313,134100,217128817,4345,4335,4345,4330,3112
20250313,134000,203627482,4335,4330,4335,4330,69
20250313,133900,203328507,4330,4330,4330,4330,15
20250313,133800,203263557,4330,4325,4330,4320,85
20250313,133700,202895997,4325,4315,4325,4315,1395
20250313,133600,196864042,4315,4315,4315,4315,15
20250313,133500,196799317,4315,4315,4315,4315,15
20250313,133400,196734592,4315,4315,4315,4315,59
20250313,133300,196480007,4315,4310,4315,4310,60
20250313,133200,196221247,4310,4310,4310,4310,28
20250313,133100,196100567,4310,4310,4310,4310,14
20250313,133000,196040227,4310,4310,4310,4310,72
20250313,132900,195729907,4315,4310,4315,4310,60
20250313,132800,195471147,4310,4305,4310,4305,252
20250313,132700,194385102,4310,4310,4310,4310,290
20250313,132600,193135202,4310,4310,4310,4310,579
20250313,132500,190639712,4315,4310,4315,4310,64
20250313,132400,190363792,4310,4315,4315,4310,310
20250313,132300,189027682,4315,4310,4315,4310,46
20250313,132200,188829352,4310,4310,4310,4310,0
20250313,132100,188829352,4310,4310,4310,4310,0
20250313,132000,188829352,4310,4310,4310,4310,0
20250313,131900,188829352,4310,4315,4315,4310,35
20250313,131800,188678487,4315,4315,4315,4315,13
20250313,131700,188622392,4310,4310,4310,4310,67
20250313,131600,188333622,4310,4310,4310,4310,0
20250313,131500,188333622,4310,4310,4310,4310,0
20250313,131400,188333622,4310,4310,4310,4310,2669
20250313,131300,176830232,4310,4310,4310,4310,965
20250313,131200,172671082,4315,4315,4315,4315,0
20250313,131100,172671082,4315,4315,4315,4315,0
20250313,131000,172671082,4315,4315,4315,4315,0
20250313,130900,172671082,4315,4310,4315,4310,58
20250313,130800,172420967,4315,4315,4315,4315,5
20250313,130700,172399392,4310,4310,4310,4310,0
20250313,130600,172399392,4310,4310,4310,4310,332
20250313,130500,170968472,4310,4310,4310,4310,32
20250313,130400,170830552,4315,4315,4315,4315,8
20250313,130300,170796032,4310,4310,4310,4310,0
20250313,130200,170796032,4310,4310,4310,4310,32
20250313,130100,170658112,4310,4310,4310,4310,0
20250313,130000,170658112,4310,4310,4310,4310,78
20250313,125900,170321932,4305,4305,4305,4305,0
20250313,125800,170321932,4305,4305,4305,4305,0
20250313,125700,170321932,4305,4310,4315,4305,92
20250313,125600,169925797,4305,4305,4305,4305,0
20250313,125500,169925797,4305,4305,4305,4305,32
20250313,125400,169788037,4310,4310,4310,4310,5
20250313,125300,169766487,4305,4305,4305,4305,0
20250313,125200,169766487,4305,4310,4310,4305,27
20250313,125100,169650247,4305,4310,4310,4305,47
20250313,125000,169447837,4310,4310,4310,4310,0
20250313,124900,169447837,4310,4310,4310,4310,0
20250313,124800,169447837,4310,4310,4310,4310,10
20250313,124700,169404737,4310,4310,4310,4310,0
20250313,124600,169404737,4310,4310,4310,4310,0
20250313,124500,169404737,4310,4310,4310,4310,0
20250313,124400,169404737,4310,4305,4310,4305,443
20250313,124300,167495562,4300,4300,4300,4300,0
20250313,124200,167495562,4300,4307,4307,4300,664
20250313,124100,164637094,4300,4300,4300,4300,32
20250313,124000,164499494,4297,4295,4297,4295,36
20250313,123900,164344810,4295,4295,4295,4295,0
20250313,123800,164344810,4295,4295,4295,4295,0
20250313,123700,164344810,4295,4295,4295,4295,22
20250313,123600,164250320,4295,4295,4295,4295,0
20250313,123500,164250320,4295,4305,4305,4285,5175
20250313,123400,142027195,4305,4300,4305,4300,1014
20250313,123300,137666905,4305,4310,4310,4305,17
20250313,123200,137593705,4310,4310,4310,4310,4
20250313,123100,137576465,4295,4315,4315,4295,3388
20250313,123000,122998450,4315,4310,4315,4310,33
20250313,122900,122856215,4315,4315,4315,4315,0
20250313,122800,122856215,4315,4315,4315,4315,18
20250313,122700,122778545,4315,4315,4315,4315,6
20250313,122600,122752655,4315,4310,4315,4310,133
20250313,122500,122179420,4315,4315,4315,4315,0
20250313,122400,122179420,4315,4315,4315,4315,0
20250313,122300,122179420,4315,4310,4315,4310,45
20250313,122200,121985405,4310,4310,4310,4310,0
20250313,122100,121985405,4310,4310,4310,4310,0
20250313,122000,121985405,4310,4310,4310,4310,0
20250313,121900,121985405,4310,4315,4315,4310,44
20250313,121800,121795700,4310,4310,4310,4310,0
20250313,121700,121795700,4310,4310,4310,4310,0
20250313,121600,121795700,4310,4310,4310,4310,0
20250313,121500,121795700,4310,4310,4310,4310,32
20250313,121400,121657780,4315,4315,4315,4315,13
20250313,121300,121601685,4310,4310,4310,4310,0
20250313,121200,121601685,4310,4315,4315,4310,34
20250313,121100,121455135,4315,4315,4315,4315,0
20250313,121000,121455135,4315,4315,4315,4315,0
20250313,120900,121455135,4315,4315,4315,4315,6
20250313,120800,121429245,4315,4315,4315,4315,2
20250313,120700,121420615,4320,4320,4320,4320,1
20250313,120600,121416295,4320,4320,4320,4320,1
20250313,120500,121411975,4315,4315,4315,4315,32
20250313,120400,121273895,4320,4320,4320,4320,0
20250313,120300,121273895,4320,4320,4320,4320,0
20250313,120200,121273895,4320,4320,4320,4320,214
20250313,120100,120349415,4320,4320,4320,4320,32
20250313,120000,120211175,4325,4325,4325,4325,11
20250313,115900,120163600,4320,4320,4320,4320,0
20250313,115800,120163600,4320,4320,4320,4320,0
20250313,115700,120163600,4320,4320,4320,4320,263
20250313,115600,119027440,4320,4320,4320,4320,69
20250313,115500,118729360,4330,4320,4330,4320,279
20250313,115400,117522795,4320,4320,4320,4320,0
20250313,115300,117522795,4320,4320,4320,4320,0
20250313,115200,117522795,4320,4310,4320,4310,35
20250313,115100,117371915,4310,4310,4310,4310,97
20250313,115000,116953845,4305,4305,4305,4305,0
20250313,114900,116953845,4305,4305,4305,4305,0
20250313,114800,116953845,4305,4305,4305,4305,1
20250313,114700,116949540,4305,4300,4305,4300,33
20250313,114600,116807635,4300,4300,4300,4300,0
20250313,114500,116807635,4300,4300,4300,4300,1
20250313,114400,116803335,4300,4295,4300,4295,33
20250313,114300,116661595,4300,4320,4320,4300,4966
20250313,114200,95270180,4325,4325,4325,4325,0
20250313,114100,95270180,4325,4325,4325,4325,0
20250313,114000,95270180,4325,4325,4325,4325,0
20250313,113900,95270180,4325,4325,4325,4325,10
20250313,113800,95226930,4325,4325,4325,4325,0
20250313,113700,95226930,4325,4325,4325,4325,27
20250313,113600,95110155,4325,4325,4325,4325,126
20250313,113500,94565205,4320,4320,4320,4320,32
20250313,113400,94426965,4320,4320,4320,4320,0
20250313,113300,94426965,4320,4320,4320,4320,466
20250313,113200,92413845,4325,4325,4325,4325,0
20250313,113100,92413845,4325,4325,4325,4325,4
20250313,113000,92396545,4320,4320,4320,4320,0
20250313,112900,92396545,4320,4320,4320,4320,31
20250313,112800,92262625,4325,4325,4325,4325,0
20250313,112700,92262625,4325,4325,4325,4325,0
20250313,112600,92262625,4325,4325,4325,4325,0
20250313,112500,92262625,4325,4325,4325,4325,0
20250313,112400,92262625,4325,4325,4325,4325,0
20250313,112300,92262625,4325,4325,4325,4325,352
20250313,112200,90740225,4325,4330,4330,4325,650
20250313,112100,87926770,4335,4330,4335,4330,119
20250313,112000,87411000,4325,4325,4325,4325,0
20250313,111900,87411000,4325,4330,4330,4325,732
20250313,111800,84241615,4335,4335,4335,4335,12
20250313,111700,84189595,4330,4330,4330,4330,0
20250313,111600,84189595,4330,4330,4330,4330,0
20250313,111500,84189595,4330,4330,4330,4330,32
20250313,111400,84051035,4335,4335,4335,4335,0
20250313,111300,84051035,4335,4335,4335,4335,2482
20250313,111200,73291565,4335,4335,4335,4335,46
20250313,111100,73092155,4335,4335,4335,4335,75
20250313,111000,72767030,4335,4335,4335,4335,45
20250313,110900,72571955,4335,4335,4335,4335,28
20250313,110800,72450575,4340,4335,4340,4335,54
20250313,110700,72216445,4335,4335,4335,4335,14
20250313,110600,72155755,4335,4335,4335,4335,14
20250313,110500,72095065,4340,4335,4340,4335,49
20250313,110400,71882630,4335,4335,4335,4335,14
20250313,110300,71821940,4335,4335,4335,4335,29
20250313,110200,71696225,4335,4335,4335,4335,14
20250313,110100,71635535,4335,4335,4335,4335,46
20250313,110000,71436125,4335,4340,4340,4335,170
20250313,105900,70698395,4345,4345,4345,4340,44
20250313,105800,70507285,4340,4340,4340,4340,514
20250313,105700,68276525,4340,4340,4350,4340,1041
20250313,105600,63758455,4340,4340,4340,4340,14
20250313,105500,63697695,4345,4340,4345,4340,814
20250313,105400,60160935,4345,4340,4345,4340,59
20250313,105300,59904810,4340,4340,4340,4340,15
20250313,105200,59839710,4340,4340,4340,4340,20
20250313,105100,59752910,4340,4340,4340,4340,14
20250313,105000,59692150,4340,4345,4345,4340,41
20250313,104900,59514145,4340,4340,4340,4340,14
20250313,104800,59453385,4340,4340,4340,4340,14
20250313,104700,59392625,4340,4345,4345,4340,56
20250313,104600,59149535,4340,4345,4345,4340,15
20250313,104500,59084430,4340,4345,4345,4340,22
20250313,104400,58988910,4340,4340,4340,4340,60
20250313,104300,58728510,4340,4340,4340,4340,15
20250313,104200,58663410,4340,4340,4340,4340,14
20250313,104100,58602650,4340,4340,4340,4340,14
20250313,104000,58541890,4345,4340,4345,4340,24
20250313,103900,58437680,4350,4345,4350,4340,29
20250313,103800,58311795,4345,4345,4345,4345,15
20250313,103700,58246620,4345,4345,4345,4345,14
20250313,103600,58185790,4345,4345,4345,4345,18
20250313,103500,58107580,4345,4340,4345,4340,28
20250313,103400,57985990,4340,4345,4345,4340,26
20250313,103300,57873090,4340,4335,4340,4335,410
20250313,103200,56093920,4335,4335,4335,4335,14
20250313,103100,56033230,4335,4335,4340,4335,37
20250313,103000,55872795,4335,4335,4335,4335,14
20250313,102900,55812105,4335,4335,4335,4335,46
20250313,102800,55612695,4335,4335,4335,4335,14
20250313,102700,55552005,4335,4335,4335,4335,14
20250313,102600,55491315,4335,4340,4340,4335,32
20250313,102500,55352505,4340,4340,4340,4340,28
20250313,102400,55230985,4340,4340,4340,4340,14
20250313,102300,55170225,4340,4335,4340,4335,46
20250313,102200,54970655,4335,4335,4335,4335,14
20250313,102100,54909965,4345,4340,4345,4340,308
20250313,102000,53573235,4340,4340,4340,4340,14
20250313,101900,53512475,4340,4340,4340,4340,28
20250313,101800,53390955,4340,4350,4350,4340,15
20250313,101700,53325845,4350,4350,4350,4340,23
20250313,101600,53225935,4350,4345,4350,4340,219
20250313,101500,52273440,4340,4350,4350,4340,45
20250313,101400,52078060,4350,4350,4350,4340,315
20250313,101300,50707950,4340,4340,4340,4340,14
20250313,101200,50647190,4340,4345,4345,4340,60
20250313,101100,50386770,4350,4350,4350,4350,947
20250313,101000,46267320,4360,4360,4360,4360,0
20250313,100900,46267320,4360,4360,4360,4360,0
20250313,100800,46267320,4360,4355,4360,4355,882
20250313,100700,42422710,4355,4355,4355,4355,0
20250313,100600,42422710,4355,4355,4355,4355,0
20250313,100500,42422710,4355,4355,4355,4355,32
20250313,100400,42283350,4360,4360,4360,4360,1
20250313,100300,42278990,4360,4360,4360,4360,30
20250313,100200,42148190,4360,4360,4360,4360,300
20250313,100100,40840190,4360,4360,4360,4360,202
20250313,100000,39959470,4360,4360,4360,4360,0
20250313,095900,39959470,4360,4360,4360,4360,0
20250313,095800,39959470,4360,4360,4360,4360,147
20250313,095700,39318550,4360,4365,4365,4360,553
20250313,095600,36904970,4360,4360,4360,4360,0
20250313,095500,36904970,4360,4360,4360,4360,811
20250313,095400,33369010,4355,4365,4365,4355,118
20250313,095300,32855020,4365,4360,4365,4360,922
20250313,095200,28835030,4370,4370,4370,4370,0
20250313,095100,28835030,4370,4370,4370,4370,0
20250313,095000,28835030,4370,4370,4370,4370,2
20250313,094900,28826290,4365,4365,4365,4365,0
20250313,094800,28826290,4365,4365,4365,4365,0
20250313,094700,28826290,4365,4365,4365,4365,101
20250313,094600,28385425,4365,4365,4365,4365,201
20250313,094500,27508060,4370,4370,4370,4370,0
20250313,094400,27508060,4370,4370,4370,4370,0
20250313,094300,27508060,4370,4370,4370,4370,0
20250313,094200,27508060,4370,4370,4370,4370,10
20250313,094100,27464360,4365,4365,4365,4365,0
20250313,094000,27464360,4365,4370,4370,4365,855
20250313,093900,23730855,4375,4375,4375,4375,0
20250313,093800,23730855,4375,4375,4375,4375,0
20250313,093700,23730855,4375,4375,4375,4375,0
20250313,093600,23730855,4375,4380,4385,4375,29
20250313,093500,23603865,4380,4375,4380,4370,1234
20250313,093400,18205790,4385,4390,4390,4380,380
20250313,093300,16541370,4390,4390,4390,4390,6
20250313,093200,16515030,4385,4385,4385,4385,0
20250313,093100,16515030,4385,4385,4385,4385,5
20250313,093000,16493105,4385,4385,4385,4385,6
20250313,092900,16466795,4380,4380,4380,4380,32
20250313,092800,16326635,4385,4385,4385,4385,0
20250313,092700,16326635,4385,4385,4385,4385,13
20250313,092600,16269630,4385,4385,4385,4385,1240
20250313,092500,10832230,4385,4385,4385,4385,0
20250313,092400,10832230,4385,4395,4395,4385,1010
20250313,092300,6403280,4395,4395,4395,4395,0
20250313,092200,6403280,4395,4395,4395,4395,2
20250313,092100,6394490,4395,4395,4395,4395,0
20250313,092000,6394490,4395,4395,4395,4395,1
20250313,091900,6390095,4395,4395,4395,4395,0
20250313,091800,6390095,4395,4395,4395,4395,0
20250313,091700,6390095,4395,4395,4425,4395,105
20250313,091600,5928245,4395,4405,4405,4395,48
20250313,091500,5717135,4395,4395,4405,4395,66
20250313,091400,5426925,4385,4385,4385,4385,0
20250313,091300,5426925,4385,4385,4385,4385,0
20250313,091200,5426925,4385,4405,4405,4385,686
20250313,091100,2415095,4410,4410,4410,4410,0
20250313,091000,2415095,4410,4410,4410,4410,0
20250313,090900,2415095,4410,4410,4410,4410,0
20250313,090800,2415095,4410,4410,4410,4410,0
20250313,090700,2415095,4410,4410,4410,4410,0
20250313,090600,2415095,4410,4410,4410,4410,0
20250313,090500,2415095,4410,4410,4410,4410,0
20250313,090400,2415095,4410,4410,4410,4410,0
20250313,090300,2415095,4410,4410,4410,4410,0
20250313,090200,2415095,4410,4375,4410,4375,525
20250313,090100,117905,4350,4350,4350,4350,0
20250313,090000,117905,4350,4375,4375,4350,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 212400 322982209 4355 4355 4355 4355 504
3 20250313 212300 322982209 4355 4355 4355 4355 0
4 20250313 212200 322982209 4355 4355 4355 4355 0
5 20250313 212100 322982209 4355 4355 4355 4355 0
6 20250313 212000 322982209 4355 4355 4355 4355 0
7 20250313 211900 322982209 4355 4355 4355 4355 0
8 20250313 211800 322982209 4355 4355 4355 4355 0
9 20250313 211700 322982209 4355 4355 4355 4355 0
10 20250313 211600 322982209 4355 4355 4355 4355 0
11 20250313 211500 322982209 4355 4355 4355 4355 0
12 20250313 211400 322982209 4355 4355 4355 4355 0
13 20250313 211300 322982209 4355 4355 4355 4355 0
14 20250313 211200 322982209 4355 4355 4355 4355 0
15 20250313 211100 322982209 4355 4355 4355 4355 0
16 20250313 211000 322982209 4355 4355 4355 4355 0
17 20250313 210900 322982209 4355 4355 4355 4355 0
18 20250313 210800 322982209 4355 4355 4355 4355 0
19 20250313 210700 322982209 4355 4355 4355 4355 0
20 20250313 210600 322982209 4355 4355 4355 4355 0
21 20250313 210500 322982209 4355 4355 4355 4355 0
22 20250313 210400 322982209 4355 4355 4355 4355 0
23 20250313 210300 322982209 4355 4355 4355 4355 0
24 20250313 210200 322982209 4355 4355 4355 4355 0
25 20250313 210100 322982209 4355 4355 4355 4355 0
26 20250313 210000 322982209 4355 4355 4355 4355 0
27 20250313 205900 322982209 4355 4355 4355 4355 0
28 20250313 205800 322982209 4355 4355 4355 4355 0
29 20250313 205700 322982209 4355 4355 4355 4355 0
30 20250313 205600 322982209 4355 4355 4355 4355 0
31 20250313 205500 322982209 4355 4355 4355 4355 0
32 20250313 205400 322982209 4355 4355 4355 4355 504
33 20250313 205300 322982209 4355 4355 4355 4355 0
34 20250313 205200 322982209 4355 4355 4355 4355 0
35 20250313 205100 322982209 4355 4355 4355 4355 0
36 20250313 205000 322982209 4355 4355 4355 4355 0
37 20250313 204900 322982209 4355 4355 4355 4355 0
38 20250313 204800 322982209 4355 4355 4355 4355 0
39 20250313 204700 322982209 4355 4355 4355 4355 0
40 20250313 204600 322982209 4355 4355 4355 4355 0
41 20250313 204500 322982209 4355 4355 4355 4355 0
42 20250313 204400 322982209 4355 4355 4355 4355 0
43 20250313 204300 322982209 4355 4355 4355 4355 0
44 20250313 204200 322982209 4355 4355 4355 4355 0
45 20250313 204100 322982209 4355 4355 4355 4355 0
46 20250313 204000 322982209 4355 4355 4355 4355 0
47 20250313 203900 322982209 4355 4355 4355 4355 0
48 20250313 203800 322982209 4355 4355 4355 4355 0
49 20250313 203700 322982209 4355 4355 4355 4355 0
50 20250313 203600 322982209 4355 4355 4355 4355 0
51 20250313 203500 322982209 4355 4355 4355 4355 0
52 20250313 203400 322982209 4355 4355 4355 4355 0
53 20250313 203300 322982209 4355 4355 4355 4355 0
54 20250313 203200 322982209 4355 4355 4355 4355 0
55 20250313 203100 322982209 4355 4355 4355 4355 0
56 20250313 203000 322982209 4355 4355 4355 4355 0
57 20250313 202900 322982209 4355 4355 4355 4355 0
58 20250313 202800 322982209 4355 4355 4355 4355 0
59 20250313 202700 322982209 4355 4355 4355 4355 0
60 20250313 202600 322982209 4355 4355 4355 4355 0
61 20250313 202500 322982209 4355 4355 4355 4355 0
62 20250313 202400 322982209 4355 4355 4355 4355 504
63 20250313 202300 322982209 4355 4355 4355 4355 0
64 20250313 202200 322982209 4355 4355 4355 4355 0
65 20250313 202100 322982209 4355 4355 4355 4355 0
66 20250313 202000 322982209 4355 4355 4355 4355 0
67 20250313 201900 322982209 4355 4355 4355 4355 0
68 20250313 201800 322982209 4355 4355 4355 4355 0
69 20250313 201700 322982209 4355 4355 4355 4355 0
70 20250313 201600 322982209 4355 4355 4355 4355 0
71 20250313 201500 322982209 4355 4355 4355 4355 0
72 20250313 201400 322982209 4355 4355 4355 4355 0
73 20250313 201300 322982209 4355 4355 4355 4355 0
74 20250313 201200 322982209 4355 4355 4355 4355 0
75 20250313 201100 322982209 4355 4355 4355 4355 0
76 20250313 201000 322982209 4355 4355 4355 4355 0
77 20250313 200900 322982209 4355 4355 4355 4355 0
78 20250313 200800 322982209 4355 4355 4355 4355 0
79 20250313 200700 322982209 4355 4355 4355 4355 0
80 20250313 200600 322982209 4355 4355 4355 4355 0
81 20250313 200500 322982209 4355 4355 4355 4355 0
82 20250313 200400 322982209 4355 4355 4355 4355 0
83 20250313 200300 322982209 4355 4355 4355 4355 0
84 20250313 200200 322982209 4355 4355 4355 4355 0
85 20250313 200100 322982209 4355 4355 4355 4355 0
86 20250313 200000 322982209 4355 4355 4355 4355 0
87 20250313 195900 322982209 4355 4355 4355 4355 0
88 20250313 195800 322982209 4355 4355 4355 4355 0
89 20250313 195700 322982209 4355 4355 4355 4355 0
90 20250313 195600 322982209 4355 4355 4355 4355 0
91 20250313 195500 322982209 4355 4355 4355 4355 0
92 20250313 195400 322982209 4355 4355 4355 4355 504
93 20250313 195300 322982209 4355 4355 4355 4355 0
94 20250313 195200 322982209 4355 4355 4355 4355 0
95 20250313 195100 322982209 4355 4355 4355 4355 0
96 20250313 195000 322982209 4355 4355 4355 4355 0
97 20250313 194900 322982209 4355 4355 4355 4355 0
98 20250313 194800 322982209 4355 4355 4355 4355 0
99 20250313 194700 322982209 4355 4355 4355 4355 0
100 20250313 194600 322982209 4355 4355 4355 4355 0
101 20250313 194500 322982209 4355 4355 4355 4355 0
102 20250313 194400 322982209 4355 4355 4355 4355 0
103 20250313 194300 322982209 4355 4355 4355 4355 0
104 20250313 194200 322982209 4355 4355 4355 4355 0
105 20250313 194100 322982209 4355 4355 4355 4355 0
106 20250313 194000 322982209 4355 4355 4355 4355 0
107 20250313 193900 322982209 4355 4355 4355 4355 0
108 20250313 193800 322982209 4355 4355 4355 4355 0
109 20250313 193700 322982209 4355 4355 4355 4355 0
110 20250313 193600 322982209 4355 4355 4355 4355 0
111 20250313 193500 322982209 4355 4355 4355 4355 0
112 20250313 193400 322982209 4355 4355 4355 4355 0
113 20250313 193300 322982209 4355 4355 4355 4355 0
114 20250313 193200 322982209 4355 4355 4355 4355 0
115 20250313 193100 322982209 4355 4355 4355 4355 0
116 20250313 193000 322982209 4355 4355 4355 4355 0
117 20250313 192900 322982209 4355 4355 4355 4355 0
118 20250313 192800 322982209 4355 4355 4355 4355 0
119 20250313 192700 322982209 4355 4355 4355 4355 0
120 20250313 192600 322982209 4355 4355 4355 4355 0
121 20250313 192500 322982209 4355 4355 4355 4355 0
122 20250313 192400 322982209 4355 4355 4355 4355 504
123 20250313 192300 322982209 4355 4355 4355 4355 0
124 20250313 192200 322982209 4355 4355 4355 4355 0
125 20250313 192100 322982209 4355 4355 4355 4355 0
126 20250313 192000 322982209 4355 4355 4355 4355 0
127 20250313 191900 322982209 4355 4355 4355 4355 0
128 20250313 191800 322982209 4355 4355 4355 4355 0
129 20250313 191700 322982209 4355 4355 4355 4355 0
130 20250313 191600 322982209 4355 4355 4355 4355 0
131 20250313 191500 322982209 4355 4355 4355 4355 0
132 20250313 191400 322982209 4355 4355 4355 4355 0
133 20250313 191300 322982209 4355 4355 4355 4355 0
134 20250313 191200 322982209 4355 4355 4355 4355 0
135 20250313 191100 322982209 4355 4355 4355 4355 0
136 20250313 191000 322982209 4355 4355 4355 4355 0
137 20250313 190900 322982209 4355 4355 4355 4355 0
138 20250313 190800 322982209 4355 4355 4355 4355 0
139 20250313 190700 322982209 4355 4355 4355 4355 0
140 20250313 190600 322982209 4355 4355 4355 4355 0
141 20250313 190500 322982209 4355 4355 4355 4355 0
142 20250313 190400 322982209 4355 4355 4355 4355 0
143 20250313 190300 322982209 4355 4355 4355 4355 0
144 20250313 190200 322982209 4355 4355 4355 4355 0
145 20250313 190100 322982209 4355 4355 4355 4355 0
146 20250313 190000 322982209 4355 4355 4355 4355 0
147 20250313 185900 322982209 4355 4355 4355 4355 0
148 20250313 185800 322982209 4355 4355 4355 4355 0
149 20250313 185700 322982209 4355 4355 4355 4355 0
150 20250313 185600 322982209 4355 4355 4355 4355 0
151 20250313 185500 322982209 4355 4355 4355 4355 0
152 20250313 185400 322982209 4355 4355 4355 4355 504
153 20250313 185300 322982209 4355 4355 4355 4355 0
154 20250313 185200 322982209 4355 4355 4355 4355 0
155 20250313 185100 322982209 4355 4355 4355 4355 0
156 20250313 185000 322982209 4355 4355 4355 4355 0
157 20250313 184900 322982209 4355 4355 4355 4355 0
158 20250313 184800 322982209 4355 4355 4355 4355 0
159 20250313 184700 322982209 4355 4355 4355 4355 0
160 20250313 184600 322982209 4355 4355 4355 4355 0
161 20250313 184500 322982209 4355 4355 4355 4355 0
162 20250313 184400 322982209 4355 4355 4355 4355 0
163 20250313 184300 322982209 4355 4355 4355 4355 0
164 20250313 184200 322982209 4355 4355 4355 4355 0
165 20250313 184100 322982209 4355 4355 4355 4355 0
166 20250313 184000 322982209 4355 4355 4355 4355 0
167 20250313 183900 322982209 4355 4355 4355 4355 0
168 20250313 183800 322982209 4355 4355 4355 4355 0
169 20250313 183700 322982209 4355 4355 4355 4355 0
170 20250313 183600 322982209 4355 4355 4355 4355 0
171 20250313 183500 322982209 4355 4355 4355 4355 0
172 20250313 183400 322982209 4355 4355 4355 4355 0
173 20250313 183300 322982209 4355 4355 4355 4355 0
174 20250313 183200 322982209 4355 4355 4355 4355 0
175 20250313 183100 322982209 4355 4355 4355 4355 0
176 20250313 183000 322982209 4355 4355 4355 4355 0
177 20250313 182900 322982209 4355 4355 4355 4355 0
178 20250313 182800 322982209 4355 4355 4355 4355 0
179 20250313 182700 322982209 4355 4355 4355 4355 0
180 20250313 182600 322982209 4355 4355 4355 4355 0
181 20250313 182500 322982209 4355 4355 4355 4355 0
182 20250313 182400 322982209 4355 4355 4355 4355 504
183 20250313 182300 322982209 4355 4355 4355 4355 0
184 20250313 182200 322982209 4355 4355 4355 4355 0
185 20250313 182100 322982209 4355 4355 4355 4355 0
186 20250313 182000 322982209 4355 4355 4355 4355 0
187 20250313 181900 322982209 4355 4355 4355 4355 0
188 20250313 181800 322982209 4355 4355 4355 4355 0
189 20250313 181700 322982209 4355 4355 4355 4355 0
190 20250313 181600 322982209 4355 4355 4355 4355 0
191 20250313 181500 322982209 4355 4355 4355 4355 0
192 20250313 181400 322982209 4355 4355 4355 4355 0
193 20250313 181300 322982209 4355 4355 4355 4355 0
194 20250313 181200 322982209 4355 4355 4355 4355 0
195 20250313 181100 322982209 4355 4355 4355 4355 0
196 20250313 181000 322982209 4355 4355 4355 4355 0
197 20250313 180900 322982209 4355 4355 4355 4355 0
198 20250313 180800 322982209 4355 4355 4355 4355 0
199 20250313 180700 322982209 4355 4355 4355 4355 0
200 20250313 180600 322982209 4355 4355 4355 4355 0
201 20250313 180500 322982209 4355 4355 4355 4355 0
202 20250313 180400 322982209 4355 4355 4355 4355 0
203 20250313 180300 322982209 4355 4355 4355 4355 0
204 20250313 180200 322982209 4355 4355 4355 4355 0
205 20250313 180100 322982209 4355 4355 4355 4355 0
206 20250313 180000 322982209 4355 4355 4355 4355 0
207 20250313 175900 322982209 4355 4355 4355 4355 0
208 20250313 175800 322982209 4355 4355 4355 4355 0
209 20250313 175700 322982209 4355 4355 4355 4355 0
210 20250313 175600 322982209 4355 4355 4355 4355 0
211 20250313 175500 322982209 4355 4355 4355 4355 0
212 20250313 175400 322982209 4355 4355 4355 4355 504
213 20250313 175300 322982209 4355 4355 4355 4355 0
214 20250313 175200 322982209 4355 4355 4355 4355 0
215 20250313 175100 322982209 4355 4355 4355 4355 0
216 20250313 175000 322982209 4355 4355 4355 4355 0
217 20250313 174900 322982209 4355 4355 4355 4355 0
218 20250313 174800 322982209 4355 4355 4355 4355 0
219 20250313 174700 322982209 4355 4355 4355 4355 0
220 20250313 174600 322982209 4355 4355 4355 4355 0
221 20250313 174500 322982209 4355 4355 4355 4355 0
222 20250313 174400 322982209 4355 4355 4355 4355 0
223 20250313 174300 322982209 4355 4355 4355 4355 0
224 20250313 174200 322982209 4355 4355 4355 4355 0
225 20250313 174100 322982209 4355 4355 4355 4355 0
226 20250313 174000 322982209 4355 4355 4355 4355 0
227 20250313 173900 322982209 4355 4355 4355 4355 0
228 20250313 173800 322982209 4355 4355 4355 4355 0
229 20250313 173700 322982209 4355 4355 4355 4355 0
230 20250313 173600 322982209 4355 4355 4355 4355 0
231 20250313 173500 322982209 4355 4355 4355 4355 0
232 20250313 173400 322982209 4355 4355 4355 4355 0
233 20250313 173300 322982209 4355 4355 4355 4355 0
234 20250313 173200 322982209 4355 4355 4355 4355 0
235 20250313 173100 322982209 4355 4355 4355 4355 0
236 20250313 173000 322982209 4355 4355 4355 4355 0
237 20250313 172900 322982209 4355 4355 4355 4355 0
238 20250313 172800 322982209 4355 4355 4355 4355 0
239 20250313 172700 322982209 4355 4355 4355 4355 0
240 20250313 172600 322982209 4355 4355 4355 4355 0
241 20250313 172500 322982209 4355 4355 4355 4355 0
242 20250313 172400 322982209 4355 4355 4355 4355 504
243 20250313 172300 322982209 4355 4355 4355 4355 0
244 20250313 172200 322982209 4355 4355 4355 4355 0
245 20250313 172100 322982209 4355 4355 4355 4355 0
246 20250313 172000 322982209 4355 4355 4355 4355 0
247 20250313 171900 322982209 4355 4355 4355 4355 0
248 20250313 171800 322982209 4355 4355 4355 4355 0
249 20250313 171700 322982209 4355 4355 4355 4355 0
250 20250313 171600 322982209 4355 4355 4355 4355 0
251 20250313 171500 322982209 4355 4355 4355 4355 0
252 20250313 171400 322982209 4355 4355 4355 4355 0
253 20250313 171300 322982209 4355 4355 4355 4355 0
254 20250313 171200 322982209 4355 4355 4355 4355 0
255 20250313 171100 322982209 4355 4355 4355 4355 0
256 20250313 171000 322982209 4355 4355 4355 4355 0
257 20250313 170900 322982209 4355 4355 4355 4355 0
258 20250313 170800 322982209 4355 4355 4355 4355 0
259 20250313 170700 322982209 4355 4355 4355 4355 0
260 20250313 170600 322982209 4355 4355 4355 4355 0
261 20250313 170500 322982209 4355 4355 4355 4355 0
262 20250313 170400 322982209 4355 4355 4355 4355 0
263 20250313 170300 322982209 4355 4355 4355 4355 0
264 20250313 170200 322982209 4355 4355 4355 4355 0
265 20250313 170100 322982209 4355 4355 4355 4355 0
266 20250313 170000 322982209 4355 4355 4355 4355 0
267 20250313 165900 322982209 4355 4355 4355 4355 0
268 20250313 165800 322982209 4355 4355 4355 4355 0
269 20250313 165700 322982209 4355 4355 4355 4355 0
270 20250313 165600 322982209 4355 4355 4355 4355 0
271 20250313 165500 322982209 4355 4355 4355 4355 0
272 20250313 165400 322982209 4355 4355 4355 4355 504
273 20250313 165300 322982209 4355 4355 4355 4355 0
274 20250313 165200 322982209 4355 4355 4355 4355 0
275 20250313 165100 322982209 4355 4355 4355 4355 0
276 20250313 165000 322982209 4355 4355 4355 4355 0
277 20250313 164900 322982209 4355 4355 4355 4355 0
278 20250313 164800 322982209 4355 4355 4355 4355 0
279 20250313 164700 322982209 4355 4355 4355 4355 0
280 20250313 164600 322982209 4355 4355 4355 4355 0
281 20250313 164500 322982209 4355 4355 4355 4355 0
282 20250313 164400 322982209 4355 4355 4355 4355 0
283 20250313 164300 322982209 4355 4355 4355 4355 0
284 20250313 164200 322982209 4355 4355 4355 4355 0
285 20250313 164100 322982209 4355 4355 4355 4355 0
286 20250313 164000 322982209 4355 4355 4355 4355 0
287 20250313 163900 322982209 4355 4355 4355 4355 0
288 20250313 163800 322982209 4355 4355 4355 4355 0
289 20250313 163700 322982209 4355 4355 4355 4355 0
290 20250313 163600 322982209 4355 4355 4355 4355 0
291 20250313 163500 322982209 4355 4355 4355 4355 0
292 20250313 163400 322982209 4355 4355 4355 4355 0
293 20250313 163300 322982209 4355 4355 4355 4355 0
294 20250313 163200 322982209 4355 4355 4355 4355 0
295 20250313 163100 322982209 4355 4355 4355 4355 0
296 20250313 163000 322982209 4355 4355 4355 4355 0
297 20250313 162900 322982209 4355 4355 4355 4355 0
298 20250313 162800 322982209 4355 4355 4355 4355 0
299 20250313 162700 322982209 4355 4355 4355 4355 0
300 20250313 162600 322982209 4355 4355 4355 4355 0
301 20250313 162500 322982209 4355 4355 4355 4355 0
302 20250313 162400 322982209 4355 4355 4355 4355 504
303 20250313 162300 322982209 4355 4355 4355 4355 0
304 20250313 162200 322982209 4355 4355 4355 4355 0
305 20250313 162100 322982209 4355 4355 4355 4355 0
306 20250313 162000 322982209 4355 4355 4355 4355 0
307 20250313 161900 322982209 4355 4355 4355 4355 0
308 20250313 161800 322982209 4355 4355 4355 4355 0
309 20250313 161700 322982209 4355 4355 4355 4355 0
310 20250313 161600 322982209 4355 4355 4355 4355 0
311 20250313 161500 322982209 4355 4355 4355 4355 0
312 20250313 161400 322982209 4355 4355 4355 4355 0
313 20250313 161300 322982209 4355 4355 4355 4355 0
314 20250313 161200 322982209 4355 4355 4355 4355 0
315 20250313 161100 322982209 4355 4355 4355 4355 0
316 20250313 161000 322982209 4355 4355 4355 4355 0
317 20250313 160900 322982209 4355 4355 4355 4355 0
318 20250313 160800 322982209 4355 4355 4355 4355 0
319 20250313 160700 322982209 4355 4355 4355 4355 0
320 20250313 160600 322982209 4355 4355 4355 4355 0
321 20250313 160500 322982209 4355 4355 4355 4355 0
322 20250313 160400 322982209 4355 4355 4355 4355 0
323 20250313 160300 322982209 4355 4355 4355 4355 0
324 20250313 160200 322982209 4355 4355 4355 4355 0
325 20250313 160100 322982209 4355 4355 4355 4355 0
326 20250313 160000 322982209 4355 4355 4355 4355 0
327 20250313 155900 322982209 4355 4355 4355 4355 0
328 20250313 155800 322982209 4355 4355 4355 4355 0
329 20250313 155700 322982209 4355 4355 4355 4355 0
330 20250313 155600 322982209 4355 4355 4355 4355 0
331 20250313 155500 322982209 4355 4355 4355 4355 0
332 20250313 155400 322982209 4355 4355 4355 4355 504
333 20250313 155300 322982209 4355 4355 4355 4355 0
334 20250313 155200 322982209 4355 4355 4355 4355 0
335 20250313 155100 322982209 4355 4355 4355 4355 0
336 20250313 155000 322982209 4355 4355 4355 4355 0
337 20250313 154900 322982209 4355 4355 4355 4355 0
338 20250313 154800 322982209 4355 4355 4355 4355 0
339 20250313 154700 322982209 4355 4355 4355 4355 0
340 20250313 154600 322982209 4355 4355 4355 4355 0
341 20250313 154500 322982209 4355 4355 4355 4355 0
342 20250313 154400 322982209 4355 4355 4355 4355 0
343 20250313 154300 322982209 4355 4355 4355 4355 0
344 20250313 154200 322982209 4355 4355 4355 4355 0
345 20250313 154100 322982209 4355 4355 4355 4355 0
346 20250313 154000 322982209 4355 4355 4355 4355 0
347 20250313 153900 322982209 4355 4355 4355 4355 0
348 20250313 153800 322982209 4355 4355 4355 4355 0
349 20250313 153700 322982209 4355 4355 4355 4355 0
350 20250313 153600 322982209 4355 4355 4355 4355 0
351 20250313 153500 322982209 4355 4355 4355 4355 0
352 20250313 153400 322982209 4355 4355 4355 4355 0
353 20250313 153300 322982209 4355 4355 4355 4355 0
354 20250313 153200 322982209 4355 4355 4355 4355 0
355 20250313 153100 322982209 4355 4355 4355 4355 0
356 20250313 153000 322982209 4355 4355 4355 4355 504
357 20250313 152900 320787289 4335 4335 4335 4335 0
358 20250313 152800 320787289 4335 4335 4335 4335 0
359 20250313 152700 320787289 4335 4335 4335 4335 0
360 20250313 152600 320787289 4335 4335 4335 4335 0
361 20250313 152500 320787289 4335 4335 4335 4335 0
362 20250313 152400 320787289 4335 4335 4335 4335 0
363 20250313 152300 320787289 4335 4335 4335 4335 0
364 20250313 152200 320787289 4335 4335 4335 4335 0
365 20250313 152100 320787289 4335 4335 4335 4335 0
366 20250313 152000 320787289 4335 4335 4335 4335 0
367 20250313 151900 320787289 4335 4335 4335 4335 94
368 20250313 151800 320379799 4335 4345 4345 4335 77
369 20250313 151700 320045484 4345 4345 4345 4340 64
370 20250313 151600 319767604 4355 4350 4355 4345 553
371 20250313 151500 317360254 4345 4345 4345 4345 48
372 20250313 151400 317151694 4350 4347 4355 4345 406
373 20250313 151300 315385642 4345 4345 4345 4345 42
374 20250313 151200 315203152 4345 4350 4350 4345 431
375 20250313 151100 313330452 4345 4345 4345 4345 77
376 20250313 151000 312995887 4345 4345 4345 4345 66
377 20250313 150900 312709117 4345 4345 4345 4345 454
378 20250313 150800 310736487 4355 4345 4355 4345 387
379 20250313 150700 309053072 4350 4345 4350 4345 71
380 20250313 150600 308744332 4350 4350 4350 4345 190
381 20250313 150500 307918047 4345 4345 4350 4345 224
382 20250313 150400 306943757 4345 4345 4350 4345 226
383 20250313 150300 305960767 4345 4345 4345 4345 11
384 20250313 150200 305912972 4345 4345 4345 4345 154
385 20250313 150100 305243842 4345 4345 4345 4345 403
386 20250313 150000 303492807 4345 4345 4345 4345 463
387 20250313 145900 301481072 4345 4340 4345 4340 203
388 20250313 145800 300599252 4340 4340 4345 4340 117
389 20250313 145700 300090997 4340 4340 4340 4340 22
390 20250313 145600 299995517 4340 4340 4340 4340 11
391 20250313 145500 299947777 4340 4340 4340 4340 61
392 20250313 145400 299683037 4340 4340 4340 4340 201
393 20250313 145300 298810697 4345 4345 4350 4345 862
394 20250313 145200 295063252 4345 4345 4350 4345 243
395 20250313 145100 294006417 4345 4350 4350 4345 222
396 20250313 145000 293040827 4345 4345 4350 4345 272
397 20250313 144900 291857737 4350 4345 4350 4345 483
398 20250313 144800 289758567 4340 4340 4340 4340 53
399 20250313 144700 289528547 4340 4340 4340 4340 22
400 20250313 144600 289433067 4340 4340 4340 4340 22
401 20250313 144500 289337587 4340 4345 4345 4340 213
402 20250313 144400 288412157 4345 4345 4345 4345 12
403 20250313 144300 288360017 4345 4345 4345 4345 472
404 20250313 144200 286309177 4345 4345 4345 4345 117
405 20250313 144100 285800812 4345 4345 4345 4345 562
406 20250313 144000 283358922 4345 4345 4345 4345 82
407 20250313 143900 283002632 4350 4350 4350 4345 23
408 20250313 143800 282902687 4355 4345 4355 4345 168
409 20250313 143700 282171267 4345 4350 4350 4345 426
410 20250313 143600 280318327 4350 4345 4350 4345 421
411 20250313 143500 278487032 4350 4345 4350 4345 189
412 20250313 143400 277664937 4345 4350 4350 4345 236
413 20250313 143300 276638607 4350 4355 4355 4350 425
414 20250313 143200 274789817 4355 4345 4355 4345 304
415 20250313 143100 273466097 4350 4345 4350 4345 24
416 20250313 143000 273361807 4345 4345 4350 4345 243
417 20250313 142900 272304972 4345 4340 4345 4340 33
418 20250313 142800 272161642 4345 4345 4350 4345 400
419 20250313 142700 270422697 4350 4340 4350 4340 133
420 20250313 142600 269844687 4350 4340 4350 4340 222
421 20250313 142500 268879207 4350 4350 4350 4350 200
422 20250313 142400 268009207 4340 4340 4350 4340 222
423 20250313 142300 267043947 4350 4335 4350 4335 24
424 20250313 142200 266939882 4330 4330 4330 4330 22
425 20250313 142100 266844622 4330 4330 4330 4330 536
426 20250313 142000 264523742 4335 4345 4350 4335 1490
427 20250313 141900 258053522 4345 4345 4345 4345 22
428 20250313 141800 257957932 4345 4345 4345 4345 0
429 20250313 141700 257957932 4345 4350 4350 4345 211
430 20250313 141600 257040192 4345 4350 4350 4345 411
431 20250313 141500 255252397 4350 4350 4355 4350 526
432 20250313 141400 252963297 4350 4350 4350 4350 34
433 20250313 141300 252815397 4345 4345 4350 4345 32
434 20250313 141200 252676312 4355 4345 4355 4345 222
435 20250313 141100 251709722 4345 4345 4345 4345 22
436 20250313 141000 251614132 4350 4350 4350 4345 203
437 20250313 140900 250731137 4350 4340 4350 4340 200
438 20250313 140800 249861677 4345 4345 4345 4345 538
439 20250313 140700 247524067 4345 4340 4345 4340 43
440 20250313 140600 247337287 4340 4340 4340 4340 22
441 20250313 140500 247241807 4350 4340 4350 4340 190
442 20250313 140400 246415527 4340 4340 4340 4340 22
443 20250313 140300 246320047 4345 4345 4345 4345 343
444 20250313 140200 244829712 4340 4340 4340 4340 54
445 20250313 140100 244595352 4355 4340 4355 4340 224
446 20250313 140000 243620282 4340 4345 4350 4340 343
447 20250313 135900 242130647 4355 4345 4355 4345 177
448 20250313 135800 241360032 4345 4350 4350 4345 431
449 20250313 135700 239485337 4350 4350 4355 4350 404
450 20250313 135600 237726992 4355 4345 4355 4345 33
451 20250313 135500 237583497 4350 4345 4350 4345 222
452 20250313 135400 236617907 4345 4345 4345 4345 100
453 20250313 135300 236183407 4345 4345 4345 4345 45
454 20250313 135200 235987882 4345 4340 4345 4340 31
455 20250313 135100 235853297 4350 4350 4350 4350 413
456 20250313 135000 234056747 4350 4350 4350 4350 458
457 20250313 134900 232064447 4350 4350 4355 4350 633
458 20250313 134800 229308397 4350 4345 4355 4345 254
459 20250313 134700 228202607 4350 4350 4355 4350 1054
460 20250313 134600 223615207 4350 4345 4350 4345 931
461 20250313 134500 219567857 4345 4345 4345 4345 45
462 20250313 134400 219372332 4340 4340 4350 4340 479
463 20250313 134300 217289157 4335 4335 4335 4335 14
464 20250313 134200 217228467 4330 4335 4335 4330 23
465 20250313 134100 217128817 4345 4335 4345 4330 3112
466 20250313 134000 203627482 4335 4330 4335 4330 69
467 20250313 133900 203328507 4330 4330 4330 4330 15
468 20250313 133800 203263557 4330 4325 4330 4320 85
469 20250313 133700 202895997 4325 4315 4325 4315 1395
470 20250313 133600 196864042 4315 4315 4315 4315 15
471 20250313 133500 196799317 4315 4315 4315 4315 15
472 20250313 133400 196734592 4315 4315 4315 4315 59
473 20250313 133300 196480007 4315 4310 4315 4310 60
474 20250313 133200 196221247 4310 4310 4310 4310 28
475 20250313 133100 196100567 4310 4310 4310 4310 14
476 20250313 133000 196040227 4310 4310 4310 4310 72
477 20250313 132900 195729907 4315 4310 4315 4310 60
478 20250313 132800 195471147 4310 4305 4310 4305 252
479 20250313 132700 194385102 4310 4310 4310 4310 290
480 20250313 132600 193135202 4310 4310 4310 4310 579
481 20250313 132500 190639712 4315 4310 4315 4310 64
482 20250313 132400 190363792 4310 4315 4315 4310 310
483 20250313 132300 189027682 4315 4310 4315 4310 46
484 20250313 132200 188829352 4310 4310 4310 4310 0
485 20250313 132100 188829352 4310 4310 4310 4310 0
486 20250313 132000 188829352 4310 4310 4310 4310 0
487 20250313 131900 188829352 4310 4315 4315 4310 35
488 20250313 131800 188678487 4315 4315 4315 4315 13
489 20250313 131700 188622392 4310 4310 4310 4310 67
490 20250313 131600 188333622 4310 4310 4310 4310 0
491 20250313 131500 188333622 4310 4310 4310 4310 0
492 20250313 131400 188333622 4310 4310 4310 4310 2669
493 20250313 131300 176830232 4310 4310 4310 4310 965
494 20250313 131200 172671082 4315 4315 4315 4315 0
495 20250313 131100 172671082 4315 4315 4315 4315 0
496 20250313 131000 172671082 4315 4315 4315 4315 0
497 20250313 130900 172671082 4315 4310 4315 4310 58
498 20250313 130800 172420967 4315 4315 4315 4315 5
499 20250313 130700 172399392 4310 4310 4310 4310 0
500 20250313 130600 172399392 4310 4310 4310 4310 332
501 20250313 130500 170968472 4310 4310 4310 4310 32
502 20250313 130400 170830552 4315 4315 4315 4315 8
503 20250313 130300 170796032 4310 4310 4310 4310 0
504 20250313 130200 170796032 4310 4310 4310 4310 32
505 20250313 130100 170658112 4310 4310 4310 4310 0
506 20250313 130000 170658112 4310 4310 4310 4310 78
507 20250313 125900 170321932 4305 4305 4305 4305 0
508 20250313 125800 170321932 4305 4305 4305 4305 0
509 20250313 125700 170321932 4305 4310 4315 4305 92
510 20250313 125600 169925797 4305 4305 4305 4305 0
511 20250313 125500 169925797 4305 4305 4305 4305 32
512 20250313 125400 169788037 4310 4310 4310 4310 5
513 20250313 125300 169766487 4305 4305 4305 4305 0
514 20250313 125200 169766487 4305 4310 4310 4305 27
515 20250313 125100 169650247 4305 4310 4310 4305 47
516 20250313 125000 169447837 4310 4310 4310 4310 0
517 20250313 124900 169447837 4310 4310 4310 4310 0
518 20250313 124800 169447837 4310 4310 4310 4310 10
519 20250313 124700 169404737 4310 4310 4310 4310 0
520 20250313 124600 169404737 4310 4310 4310 4310 0
521 20250313 124500 169404737 4310 4310 4310 4310 0
522 20250313 124400 169404737 4310 4305 4310 4305 443
523 20250313 124300 167495562 4300 4300 4300 4300 0
524 20250313 124200 167495562 4300 4307 4307 4300 664
525 20250313 124100 164637094 4300 4300 4300 4300 32
526 20250313 124000 164499494 4297 4295 4297 4295 36
527 20250313 123900 164344810 4295 4295 4295 4295 0
528 20250313 123800 164344810 4295 4295 4295 4295 0
529 20250313 123700 164344810 4295 4295 4295 4295 22
530 20250313 123600 164250320 4295 4295 4295 4295 0
531 20250313 123500 164250320 4295 4305 4305 4285 5175
532 20250313 123400 142027195 4305 4300 4305 4300 1014
533 20250313 123300 137666905 4305 4310 4310 4305 17
534 20250313 123200 137593705 4310 4310 4310 4310 4
535 20250313 123100 137576465 4295 4315 4315 4295 3388
536 20250313 123000 122998450 4315 4310 4315 4310 33
537 20250313 122900 122856215 4315 4315 4315 4315 0
538 20250313 122800 122856215 4315 4315 4315 4315 18
539 20250313 122700 122778545 4315 4315 4315 4315 6
540 20250313 122600 122752655 4315 4310 4315 4310 133
541 20250313 122500 122179420 4315 4315 4315 4315 0
542 20250313 122400 122179420 4315 4315 4315 4315 0
543 20250313 122300 122179420 4315 4310 4315 4310 45
544 20250313 122200 121985405 4310 4310 4310 4310 0
545 20250313 122100 121985405 4310 4310 4310 4310 0
546 20250313 122000 121985405 4310 4310 4310 4310 0
547 20250313 121900 121985405 4310 4315 4315 4310 44
548 20250313 121800 121795700 4310 4310 4310 4310 0
549 20250313 121700 121795700 4310 4310 4310 4310 0
550 20250313 121600 121795700 4310 4310 4310 4310 0
551 20250313 121500 121795700 4310 4310 4310 4310 32
552 20250313 121400 121657780 4315 4315 4315 4315 13
553 20250313 121300 121601685 4310 4310 4310 4310 0
554 20250313 121200 121601685 4310 4315 4315 4310 34
555 20250313 121100 121455135 4315 4315 4315 4315 0
556 20250313 121000 121455135 4315 4315 4315 4315 0
557 20250313 120900 121455135 4315 4315 4315 4315 6
558 20250313 120800 121429245 4315 4315 4315 4315 2
559 20250313 120700 121420615 4320 4320 4320 4320 1
560 20250313 120600 121416295 4320 4320 4320 4320 1
561 20250313 120500 121411975 4315 4315 4315 4315 32
562 20250313 120400 121273895 4320 4320 4320 4320 0
563 20250313 120300 121273895 4320 4320 4320 4320 0
564 20250313 120200 121273895 4320 4320 4320 4320 214
565 20250313 120100 120349415 4320 4320 4320 4320 32
566 20250313 120000 120211175 4325 4325 4325 4325 11
567 20250313 115900 120163600 4320 4320 4320 4320 0
568 20250313 115800 120163600 4320 4320 4320 4320 0
569 20250313 115700 120163600 4320 4320 4320 4320 263
570 20250313 115600 119027440 4320 4320 4320 4320 69
571 20250313 115500 118729360 4330 4320 4330 4320 279
572 20250313 115400 117522795 4320 4320 4320 4320 0
573 20250313 115300 117522795 4320 4320 4320 4320 0
574 20250313 115200 117522795 4320 4310 4320 4310 35
575 20250313 115100 117371915 4310 4310 4310 4310 97
576 20250313 115000 116953845 4305 4305 4305 4305 0
577 20250313 114900 116953845 4305 4305 4305 4305 0
578 20250313 114800 116953845 4305 4305 4305 4305 1
579 20250313 114700 116949540 4305 4300 4305 4300 33
580 20250313 114600 116807635 4300 4300 4300 4300 0
581 20250313 114500 116807635 4300 4300 4300 4300 1
582 20250313 114400 116803335 4300 4295 4300 4295 33
583 20250313 114300 116661595 4300 4320 4320 4300 4966
584 20250313 114200 95270180 4325 4325 4325 4325 0
585 20250313 114100 95270180 4325 4325 4325 4325 0
586 20250313 114000 95270180 4325 4325 4325 4325 0
587 20250313 113900 95270180 4325 4325 4325 4325 10
588 20250313 113800 95226930 4325 4325 4325 4325 0
589 20250313 113700 95226930 4325 4325 4325 4325 27
590 20250313 113600 95110155 4325 4325 4325 4325 126
591 20250313 113500 94565205 4320 4320 4320 4320 32
592 20250313 113400 94426965 4320 4320 4320 4320 0
593 20250313 113300 94426965 4320 4320 4320 4320 466
594 20250313 113200 92413845 4325 4325 4325 4325 0
595 20250313 113100 92413845 4325 4325 4325 4325 4
596 20250313 113000 92396545 4320 4320 4320 4320 0
597 20250313 112900 92396545 4320 4320 4320 4320 31
598 20250313 112800 92262625 4325 4325 4325 4325 0
599 20250313 112700 92262625 4325 4325 4325 4325 0
600 20250313 112600 92262625 4325 4325 4325 4325 0
601 20250313 112500 92262625 4325 4325 4325 4325 0
602 20250313 112400 92262625 4325 4325 4325 4325 0
603 20250313 112300 92262625 4325 4325 4325 4325 352
604 20250313 112200 90740225 4325 4330 4330 4325 650
605 20250313 112100 87926770 4335 4330 4335 4330 119
606 20250313 112000 87411000 4325 4325 4325 4325 0
607 20250313 111900 87411000 4325 4330 4330 4325 732
608 20250313 111800 84241615 4335 4335 4335 4335 12
609 20250313 111700 84189595 4330 4330 4330 4330 0
610 20250313 111600 84189595 4330 4330 4330 4330 0
611 20250313 111500 84189595 4330 4330 4330 4330 32
612 20250313 111400 84051035 4335 4335 4335 4335 0
613 20250313 111300 84051035 4335 4335 4335 4335 2482
614 20250313 111200 73291565 4335 4335 4335 4335 46
615 20250313 111100 73092155 4335 4335 4335 4335 75
616 20250313 111000 72767030 4335 4335 4335 4335 45
617 20250313 110900 72571955 4335 4335 4335 4335 28
618 20250313 110800 72450575 4340 4335 4340 4335 54
619 20250313 110700 72216445 4335 4335 4335 4335 14
620 20250313 110600 72155755 4335 4335 4335 4335 14
621 20250313 110500 72095065 4340 4335 4340 4335 49
622 20250313 110400 71882630 4335 4335 4335 4335 14
623 20250313 110300 71821940 4335 4335 4335 4335 29
624 20250313 110200 71696225 4335 4335 4335 4335 14
625 20250313 110100 71635535 4335 4335 4335 4335 46
626 20250313 110000 71436125 4335 4340 4340 4335 170
627 20250313 105900 70698395 4345 4345 4345 4340 44
628 20250313 105800 70507285 4340 4340 4340 4340 514
629 20250313 105700 68276525 4340 4340 4350 4340 1041
630 20250313 105600 63758455 4340 4340 4340 4340 14
631 20250313 105500 63697695 4345 4340 4345 4340 814
632 20250313 105400 60160935 4345 4340 4345 4340 59
633 20250313 105300 59904810 4340 4340 4340 4340 15
634 20250313 105200 59839710 4340 4340 4340 4340 20
635 20250313 105100 59752910 4340 4340 4340 4340 14
636 20250313 105000 59692150 4340 4345 4345 4340 41
637 20250313 104900 59514145 4340 4340 4340 4340 14
638 20250313 104800 59453385 4340 4340 4340 4340 14
639 20250313 104700 59392625 4340 4345 4345 4340 56
640 20250313 104600 59149535 4340 4345 4345 4340 15
641 20250313 104500 59084430 4340 4345 4345 4340 22
642 20250313 104400 58988910 4340 4340 4340 4340 60
643 20250313 104300 58728510 4340 4340 4340 4340 15
644 20250313 104200 58663410 4340 4340 4340 4340 14
645 20250313 104100 58602650 4340 4340 4340 4340 14
646 20250313 104000 58541890 4345 4340 4345 4340 24
647 20250313 103900 58437680 4350 4345 4350 4340 29
648 20250313 103800 58311795 4345 4345 4345 4345 15
649 20250313 103700 58246620 4345 4345 4345 4345 14
650 20250313 103600 58185790 4345 4345 4345 4345 18
651 20250313 103500 58107580 4345 4340 4345 4340 28
652 20250313 103400 57985990 4340 4345 4345 4340 26
653 20250313 103300 57873090 4340 4335 4340 4335 410
654 20250313 103200 56093920 4335 4335 4335 4335 14
655 20250313 103100 56033230 4335 4335 4340 4335 37
656 20250313 103000 55872795 4335 4335 4335 4335 14
657 20250313 102900 55812105 4335 4335 4335 4335 46
658 20250313 102800 55612695 4335 4335 4335 4335 14
659 20250313 102700 55552005 4335 4335 4335 4335 14
660 20250313 102600 55491315 4335 4340 4340 4335 32
661 20250313 102500 55352505 4340 4340 4340 4340 28
662 20250313 102400 55230985 4340 4340 4340 4340 14
663 20250313 102300 55170225 4340 4335 4340 4335 46
664 20250313 102200 54970655 4335 4335 4335 4335 14
665 20250313 102100 54909965 4345 4340 4345 4340 308
666 20250313 102000 53573235 4340 4340 4340 4340 14
667 20250313 101900 53512475 4340 4340 4340 4340 28
668 20250313 101800 53390955 4340 4350 4350 4340 15
669 20250313 101700 53325845 4350 4350 4350 4340 23
670 20250313 101600 53225935 4350 4345 4350 4340 219
671 20250313 101500 52273440 4340 4350 4350 4340 45
672 20250313 101400 52078060 4350 4350 4350 4340 315
673 20250313 101300 50707950 4340 4340 4340 4340 14
674 20250313 101200 50647190 4340 4345 4345 4340 60
675 20250313 101100 50386770 4350 4350 4350 4350 947
676 20250313 101000 46267320 4360 4360 4360 4360 0
677 20250313 100900 46267320 4360 4360 4360 4360 0
678 20250313 100800 46267320 4360 4355 4360 4355 882
679 20250313 100700 42422710 4355 4355 4355 4355 0
680 20250313 100600 42422710 4355 4355 4355 4355 0
681 20250313 100500 42422710 4355 4355 4355 4355 32
682 20250313 100400 42283350 4360 4360 4360 4360 1
683 20250313 100300 42278990 4360 4360 4360 4360 30
684 20250313 100200 42148190 4360 4360 4360 4360 300
685 20250313 100100 40840190 4360 4360 4360 4360 202
686 20250313 100000 39959470 4360 4360 4360 4360 0
687 20250313 095900 39959470 4360 4360 4360 4360 0
688 20250313 095800 39959470 4360 4360 4360 4360 147
689 20250313 095700 39318550 4360 4365 4365 4360 553
690 20250313 095600 36904970 4360 4360 4360 4360 0
691 20250313 095500 36904970 4360 4360 4360 4360 811
692 20250313 095400 33369010 4355 4365 4365 4355 118
693 20250313 095300 32855020 4365 4360 4365 4360 922
694 20250313 095200 28835030 4370 4370 4370 4370 0
695 20250313 095100 28835030 4370 4370 4370 4370 0
696 20250313 095000 28835030 4370 4370 4370 4370 2
697 20250313 094900 28826290 4365 4365 4365 4365 0
698 20250313 094800 28826290 4365 4365 4365 4365 0
699 20250313 094700 28826290 4365 4365 4365 4365 101
700 20250313 094600 28385425 4365 4365 4365 4365 201
701 20250313 094500 27508060 4370 4370 4370 4370 0
702 20250313 094400 27508060 4370 4370 4370 4370 0
703 20250313 094300 27508060 4370 4370 4370 4370 0
704 20250313 094200 27508060 4370 4370 4370 4370 10
705 20250313 094100 27464360 4365 4365 4365 4365 0
706 20250313 094000 27464360 4365 4370 4370 4365 855
707 20250313 093900 23730855 4375 4375 4375 4375 0
708 20250313 093800 23730855 4375 4375 4375 4375 0
709 20250313 093700 23730855 4375 4375 4375 4375 0
710 20250313 093600 23730855 4375 4380 4385 4375 29
711 20250313 093500 23603865 4380 4375 4380 4370 1234
712 20250313 093400 18205790 4385 4390 4390 4380 380
713 20250313 093300 16541370 4390 4390 4390 4390 6
714 20250313 093200 16515030 4385 4385 4385 4385 0
715 20250313 093100 16515030 4385 4385 4385 4385 5
716 20250313 093000 16493105 4385 4385 4385 4385 6
717 20250313 092900 16466795 4380 4380 4380 4380 32
718 20250313 092800 16326635 4385 4385 4385 4385 0
719 20250313 092700 16326635 4385 4385 4385 4385 13
720 20250313 092600 16269630 4385 4385 4385 4385 1240
721 20250313 092500 10832230 4385 4385 4385 4385 0
722 20250313 092400 10832230 4385 4395 4395 4385 1010
723 20250313 092300 6403280 4395 4395 4395 4395 0
724 20250313 092200 6403280 4395 4395 4395 4395 2
725 20250313 092100 6394490 4395 4395 4395 4395 0
726 20250313 092000 6394490 4395 4395 4395 4395 1
727 20250313 091900 6390095 4395 4395 4395 4395 0
728 20250313 091800 6390095 4395 4395 4395 4395 0
729 20250313 091700 6390095 4395 4395 4425 4395 105
730 20250313 091600 5928245 4395 4405 4405 4395 48
731 20250313 091500 5717135 4395 4395 4405 4395 66
732 20250313 091400 5426925 4385 4385 4385 4385 0
733 20250313 091300 5426925 4385 4385 4385 4385 0
734 20250313 091200 5426925 4385 4405 4405 4385 686
735 20250313 091100 2415095 4410 4410 4410 4410 0
736 20250313 091000 2415095 4410 4410 4410 4410 0
737 20250313 090900 2415095 4410 4410 4410 4410 0
738 20250313 090800 2415095 4410 4410 4410 4410 0
739 20250313 090700 2415095 4410 4410 4410 4410 0
740 20250313 090600 2415095 4410 4410 4410 4410 0
741 20250313 090500 2415095 4410 4410 4410 4410 0
742 20250313 090400 2415095 4410 4410 4410 4410 0
743 20250313 090300 2415095 4410 4410 4410 4410 0
744 20250313 090200 2415095 4410 4375 4410 4375 525
745 20250313 090100 117905 4350 4350 4350 4350 0
746 20250313 090000 117905 4350 4375 4375 4350 27