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

747
335890/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,212500,4461580020,7970,7970,7970,7970,6384
20250313,212400,4461580020,7970,7970,7970,7970,0
20250313,212300,4461580020,7970,7970,7970,7970,0
20250313,212200,4461580020,7970,7970,7970,7970,0
20250313,212100,4461580020,7970,7970,7970,7970,0
20250313,212000,4461580020,7970,7970,7970,7970,0
20250313,211900,4461580020,7970,7970,7970,7970,0
20250313,211800,4461580020,7970,7970,7970,7970,0
20250313,211700,4461580020,7970,7970,7970,7970,0
20250313,211600,4461580020,7970,7970,7970,7970,0
20250313,211500,4461580020,7970,7970,7970,7970,0
20250313,211400,4461580020,7970,7970,7970,7970,0
20250313,211300,4461580020,7970,7970,7970,7970,0
20250313,211200,4461580020,7970,7970,7970,7970,0
20250313,211100,4461580020,7970,7970,7970,7970,0
20250313,211000,4461580020,7970,7970,7970,7970,0
20250313,210900,4461580020,7970,7970,7970,7970,0
20250313,210800,4461580020,7970,7970,7970,7970,0
20250313,210700,4461580020,7970,7970,7970,7970,0
20250313,210600,4461580020,7970,7970,7970,7970,0
20250313,210500,4461580020,7970,7970,7970,7970,0
20250313,210400,4461580020,7970,7970,7970,7970,0
20250313,210300,4461580020,7970,7970,7970,7970,0
20250313,210200,4461580020,7970,7970,7970,7970,0
20250313,210100,4461580020,7970,7970,7970,7970,0
20250313,210000,4461580020,7970,7970,7970,7970,0
20250313,205900,4461580020,7970,7970,7970,7970,0
20250313,205800,4461580020,7970,7970,7970,7970,0
20250313,205700,4461580020,7970,7970,7970,7970,0
20250313,205600,4461580020,7970,7970,7970,7970,0
20250313,205500,4461580020,7970,7970,7970,7970,6384
20250313,205400,4461580020,7970,7970,7970,7970,0
20250313,205300,4461580020,7970,7970,7970,7970,0
20250313,205200,4461580020,7970,7970,7970,7970,0
20250313,205100,4461580020,7970,7970,7970,7970,0
20250313,205000,4461580020,7970,7970,7970,7970,0
20250313,204900,4461580020,7970,7970,7970,7970,0
20250313,204800,4461580020,7970,7970,7970,7970,0
20250313,204700,4461580020,7970,7970,7970,7970,0
20250313,204600,4461580020,7970,7970,7970,7970,0
20250313,204500,4461580020,7970,7970,7970,7970,0
20250313,204400,4461580020,7970,7970,7970,7970,0
20250313,204300,4461580020,7970,7970,7970,7970,0
20250313,204200,4461580020,7970,7970,7970,7970,0
20250313,204100,4461580020,7970,7970,7970,7970,0
20250313,204000,4461580020,7970,7970,7970,7970,0
20250313,203900,4461580020,7970,7970,7970,7970,0
20250313,203800,4461580020,7970,7970,7970,7970,0
20250313,203700,4461580020,7970,7970,7970,7970,0
20250313,203600,4461580020,7970,7970,7970,7970,0
20250313,203500,4461580020,7970,7970,7970,7970,0
20250313,203400,4461580020,7970,7970,7970,7970,0
20250313,203300,4461580020,7970,7970,7970,7970,0
20250313,203200,4461580020,7970,7970,7970,7970,0
20250313,203100,4461580020,7970,7970,7970,7970,0
20250313,203000,4461580020,7970,7970,7970,7970,0
20250313,202900,4461580020,7970,7970,7970,7970,0
20250313,202800,4461580020,7970,7970,7970,7970,0
20250313,202700,4461580020,7970,7970,7970,7970,0
20250313,202600,4461580020,7970,7970,7970,7970,0
20250313,202500,4461580020,7970,7970,7970,7970,6384
20250313,202400,4461580020,7970,7970,7970,7970,0
20250313,202300,4461580020,7970,7970,7970,7970,0
20250313,202200,4461580020,7970,7970,7970,7970,0
20250313,202100,4461580020,7970,7970,7970,7970,0
20250313,202000,4461580020,7970,7970,7970,7970,0
20250313,201900,4461580020,7970,7970,7970,7970,0
20250313,201800,4461580020,7970,7970,7970,7970,0
20250313,201700,4461580020,7970,7970,7970,7970,0
20250313,201600,4461580020,7970,7970,7970,7970,0
20250313,201500,4461580020,7970,7970,7970,7970,0
20250313,201400,4461580020,7970,7970,7970,7970,0
20250313,201300,4461580020,7970,7970,7970,7970,0
20250313,201200,4461580020,7970,7970,7970,7970,0
20250313,201100,4461580020,7970,7970,7970,7970,0
20250313,201000,4461580020,7970,7970,7970,7970,0
20250313,200900,4461580020,7970,7970,7970,7970,0
20250313,200800,4461580020,7970,7970,7970,7970,0
20250313,200700,4461580020,7970,7970,7970,7970,0
20250313,200600,4461580020,7970,7970,7970,7970,0
20250313,200500,4461580020,7970,7970,7970,7970,0
20250313,200400,4461580020,7970,7970,7970,7970,0
20250313,200300,4461580020,7970,7970,7970,7970,0
20250313,200200,4461580020,7970,7970,7970,7970,0
20250313,200100,4461580020,7970,7970,7970,7970,0
20250313,200000,4461580020,7970,7970,7970,7970,0
20250313,195900,4461580020,7970,7970,7970,7970,0
20250313,195800,4461580020,7970,7970,7970,7970,0
20250313,195700,4461580020,7970,7970,7970,7970,0
20250313,195600,4461580020,7970,7970,7970,7970,0
20250313,195500,4461580020,7970,7970,7970,7970,6384
20250313,195400,4461580020,7970,7970,7970,7970,0
20250313,195300,4461580020,7970,7970,7970,7970,0
20250313,195200,4461580020,7970,7970,7970,7970,0
20250313,195100,4461580020,7970,7970,7970,7970,0
20250313,195000,4461580020,7970,7970,7970,7970,0
20250313,194900,4461580020,7970,7970,7970,7970,0
20250313,194800,4461580020,7970,7970,7970,7970,0
20250313,194700,4461580020,7970,7970,7970,7970,0
20250313,194600,4461580020,7970,7970,7970,7970,0
20250313,194500,4461580020,7970,7970,7970,7970,0
20250313,194400,4461580020,7970,7970,7970,7970,0
20250313,194300,4461580020,7970,7970,7970,7970,0
20250313,194200,4461580020,7970,7970,7970,7970,0
20250313,194100,4461580020,7970,7970,7970,7970,0
20250313,194000,4461580020,7970,7970,7970,7970,0
20250313,193900,4461580020,7970,7970,7970,7970,0
20250313,193800,4461580020,7970,7970,7970,7970,0
20250313,193700,4461580020,7970,7970,7970,7970,0
20250313,193600,4461580020,7970,7970,7970,7970,0
20250313,193500,4461580020,7970,7970,7970,7970,0
20250313,193400,4461580020,7970,7970,7970,7970,0
20250313,193300,4461580020,7970,7970,7970,7970,0
20250313,193200,4461580020,7970,7970,7970,7970,0
20250313,193100,4461580020,7970,7970,7970,7970,0
20250313,193000,4461580020,7970,7970,7970,7970,0
20250313,192900,4461580020,7970,7970,7970,7970,0
20250313,192800,4461580020,7970,7970,7970,7970,0
20250313,192700,4461580020,7970,7970,7970,7970,0
20250313,192600,4461580020,7970,7970,7970,7970,0
20250313,192500,4461580020,7970,7970,7970,7970,6384
20250313,192400,4461580020,7970,7970,7970,7970,0
20250313,192300,4461580020,7970,7970,7970,7970,0
20250313,192200,4461580020,7970,7970,7970,7970,0
20250313,192100,4461580020,7970,7970,7970,7970,0
20250313,192000,4461580020,7970,7970,7970,7970,0
20250313,191900,4461580020,7970,7970,7970,7970,0
20250313,191800,4461580020,7970,7970,7970,7970,0
20250313,191700,4461580020,7970,7970,7970,7970,0
20250313,191600,4461580020,7970,7970,7970,7970,0
20250313,191500,4461580020,7970,7970,7970,7970,0
20250313,191400,4461580020,7970,7970,7970,7970,0
20250313,191300,4461580020,7970,7970,7970,7970,0
20250313,191200,4461580020,7970,7970,7970,7970,0
20250313,191100,4461580020,7970,7970,7970,7970,0
20250313,191000,4461580020,7970,7970,7970,7970,0
20250313,190900,4461580020,7970,7970,7970,7970,0
20250313,190800,4461580020,7970,7970,7970,7970,0
20250313,190700,4461580020,7970,7970,7970,7970,0
20250313,190600,4461580020,7970,7970,7970,7970,0
20250313,190500,4461580020,7970,7970,7970,7970,0
20250313,190400,4461580020,7970,7970,7970,7970,0
20250313,190300,4461580020,7970,7970,7970,7970,0
20250313,190200,4461580020,7970,7970,7970,7970,0
20250313,190100,4461580020,7970,7970,7970,7970,0
20250313,190000,4461580020,7970,7970,7970,7970,0
20250313,185900,4461580020,7970,7970,7970,7970,0
20250313,185800,4461580020,7970,7970,7970,7970,0
20250313,185700,4461580020,7970,7970,7970,7970,0
20250313,185600,4461580020,7970,7970,7970,7970,0
20250313,185500,4461580020,7970,7970,7970,7970,6384
20250313,185400,4461580020,7970,7970,7970,7970,0
20250313,185300,4461580020,7970,7970,7970,7970,0
20250313,185200,4461580020,7970,7970,7970,7970,0
20250313,185100,4461580020,7970,7970,7970,7970,0
20250313,185000,4461580020,7970,7970,7970,7970,0
20250313,184900,4461580020,7970,7970,7970,7970,0
20250313,184800,4461580020,7970,7970,7970,7970,0
20250313,184700,4461580020,7970,7970,7970,7970,0
20250313,184600,4461580020,7970,7970,7970,7970,0
20250313,184500,4461580020,7970,7970,7970,7970,0
20250313,184400,4461580020,7970,7970,7970,7970,0
20250313,184300,4461580020,7970,7970,7970,7970,0
20250313,184200,4461580020,7970,7970,7970,7970,0
20250313,184100,4461580020,7970,7970,7970,7970,0
20250313,184000,4461580020,7970,7970,7970,7970,0
20250313,183900,4461580020,7970,7970,7970,7970,0
20250313,183800,4461580020,7970,7970,7970,7970,0
20250313,183700,4461580020,7970,7970,7970,7970,0
20250313,183600,4461580020,7970,7970,7970,7970,0
20250313,183500,4461580020,7970,7970,7970,7970,0
20250313,183400,4461580020,7970,7970,7970,7970,0
20250313,183300,4461580020,7970,7970,7970,7970,0
20250313,183200,4461580020,7970,7970,7970,7970,0
20250313,183100,4461580020,7970,7970,7970,7970,0
20250313,183000,4461580020,7970,7970,7970,7970,0
20250313,182900,4461580020,7970,7970,7970,7970,0
20250313,182800,4461580020,7970,7970,7970,7970,0
20250313,182700,4461580020,7970,7970,7970,7970,0
20250313,182600,4461580020,7970,7970,7970,7970,0
20250313,182500,4461580020,7970,7970,7970,7970,6384
20250313,182400,4461580020,7970,7970,7970,7970,0
20250313,182300,4461580020,7970,7970,7970,7970,0
20250313,182200,4461580020,7970,7970,7970,7970,0
20250313,182100,4461580020,7970,7970,7970,7970,0
20250313,182000,4461580020,7970,7970,7970,7970,0
20250313,181900,4461580020,7970,7970,7970,7970,0
20250313,181800,4461580020,7970,7970,7970,7970,0
20250313,181700,4461580020,7970,7970,7970,7970,0
20250313,181600,4461580020,7970,7970,7970,7970,0
20250313,181500,4461580020,7970,7970,7970,7970,0
20250313,181400,4461580020,7970,7970,7970,7970,0
20250313,181300,4461580020,7970,7970,7970,7970,0
20250313,181200,4461580020,7970,7970,7970,7970,0
20250313,181100,4461580020,7970,7970,7970,7970,0
20250313,181000,4461580020,7970,7970,7970,7970,0
20250313,180900,4461580020,7970,7970,7970,7970,0
20250313,180800,4461580020,7970,7970,7970,7970,0
20250313,180700,4461580020,7970,7970,7970,7970,0
20250313,180600,4461580020,7970,7970,7970,7970,0
20250313,180500,4461580020,7970,7970,7970,7970,0
20250313,180400,4461580020,7970,7970,7970,7970,0
20250313,180300,4461580020,7970,7970,7970,7970,0
20250313,180200,4461580020,7970,7970,7970,7970,0
20250313,180100,4461580020,7970,7970,7970,7970,0
20250313,180000,4461580020,7970,7970,7970,7970,0
20250313,175900,4461580020,7970,7970,7970,7970,0
20250313,175800,4461580020,7970,7970,7970,7970,0
20250313,175700,4461580020,7970,7970,7970,7970,0
20250313,175600,4461580020,7970,7970,7970,7970,0
20250313,175500,4461580020,7970,7970,7970,7970,6384
20250313,175400,4461580020,7970,7970,7970,7970,0
20250313,175300,4461580020,7970,7970,7970,7970,0
20250313,175200,4461580020,7970,7970,7970,7970,0
20250313,175100,4461580020,7970,7970,7970,7970,0
20250313,175000,4461580020,7970,7970,7970,7970,0
20250313,174900,4461580020,7970,7970,7970,7970,0
20250313,174800,4461580020,7970,7970,7970,7970,0
20250313,174700,4461580020,7970,7970,7970,7970,0
20250313,174600,4461580020,7970,7970,7970,7970,0
20250313,174500,4461580020,7970,7970,7970,7970,0
20250313,174400,4461580020,7970,7970,7970,7970,0
20250313,174300,4461580020,7970,7970,7970,7970,0
20250313,174200,4461580020,7970,7970,7970,7970,0
20250313,174100,4461580020,7970,7970,7970,7970,0
20250313,174000,4461580020,7970,7970,7970,7970,0
20250313,173900,4461580020,7970,7970,7970,7970,0
20250313,173800,4461580020,7970,7970,7970,7970,0
20250313,173700,4461580020,7970,7970,7970,7970,0
20250313,173600,4461580020,7970,7970,7970,7970,0
20250313,173500,4461580020,7970,7970,7970,7970,0
20250313,173400,4461580020,7970,7970,7970,7970,0
20250313,173300,4461580020,7970,7970,7970,7970,0
20250313,173200,4461580020,7970,7970,7970,7970,0
20250313,173100,4461580020,7970,7970,7970,7970,0
20250313,173000,4461580020,7970,7970,7970,7970,0
20250313,172900,4461580020,7970,7970,7970,7970,0
20250313,172800,4461580020,7970,7970,7970,7970,0
20250313,172700,4461580020,7970,7970,7970,7970,0
20250313,172600,4461580020,7970,7970,7970,7970,0
20250313,172500,4461580020,7970,7970,7970,7970,6384
20250313,172400,4461580020,7970,7970,7970,7970,0
20250313,172300,4461580020,7970,7970,7970,7970,0
20250313,172200,4461580020,7970,7970,7970,7970,0
20250313,172100,4461580020,7970,7970,7970,7970,0
20250313,172000,4461580020,7970,7970,7970,7970,0
20250313,171900,4461580020,7970,7970,7970,7970,0
20250313,171800,4461580020,7970,7970,7970,7970,0
20250313,171700,4461580020,7970,7970,7970,7970,0
20250313,171600,4461580020,7970,7970,7970,7970,0
20250313,171500,4461580020,7970,7970,7970,7970,0
20250313,171400,4461580020,7970,7970,7970,7970,0
20250313,171300,4461580020,7970,7970,7970,7970,0
20250313,171200,4461580020,7970,7970,7970,7970,0
20250313,171100,4461580020,7970,7970,7970,7970,0
20250313,171000,4461580020,7970,7970,7970,7970,0
20250313,170900,4461580020,7970,7970,7970,7970,0
20250313,170800,4461580020,7970,7970,7970,7970,0
20250313,170700,4461580020,7970,7970,7970,7970,0
20250313,170600,4461580020,7970,7970,7970,7970,0
20250313,170500,4461580020,7970,7970,7970,7970,0
20250313,170400,4461580020,7970,7970,7970,7970,0
20250313,170300,4461580020,7970,7970,7970,7970,0
20250313,170200,4461580020,7970,7970,7970,7970,0
20250313,170100,4461580020,7970,7970,7970,7970,0
20250313,170000,4461580020,7970,7970,7970,7970,0
20250313,165900,4461580020,7970,7970,7970,7970,0
20250313,165800,4461580020,7970,7970,7970,7970,0
20250313,165700,4461580020,7970,7970,7970,7970,0
20250313,165600,4461580020,7970,7970,7970,7970,0
20250313,165500,4461580020,7970,7970,7970,7970,6384
20250313,165400,4461580020,7970,7970,7970,7970,0
20250313,165300,4461580020,7970,7970,7970,7970,0
20250313,165200,4461580020,7970,7970,7970,7970,0
20250313,165100,4461580020,7970,7970,7970,7970,0
20250313,165000,4461580020,7970,7970,7970,7970,0
20250313,164900,4461580020,7970,7970,7970,7970,0
20250313,164800,4461580020,7970,7970,7970,7970,0
20250313,164700,4461580020,7970,7970,7970,7970,0
20250313,164600,4461580020,7970,7970,7970,7970,0
20250313,164500,4461580020,7970,7970,7970,7970,0
20250313,164400,4461580020,7970,7970,7970,7970,0
20250313,164300,4461580020,7970,7970,7970,7970,0
20250313,164200,4461580020,7970,7970,7970,7970,0
20250313,164100,4461580020,7970,7970,7970,7970,0
20250313,164000,4461580020,7970,7970,7970,7970,0
20250313,163900,4461580020,7970,7970,7970,7970,0
20250313,163800,4461580020,7970,7970,7970,7970,0
20250313,163700,4461580020,7970,7970,7970,7970,0
20250313,163600,4461580020,7970,7970,7970,7970,0
20250313,163500,4461580020,7970,7970,7970,7970,0
20250313,163400,4461580020,7970,7970,7970,7970,0
20250313,163300,4461580020,7970,7970,7970,7970,0
20250313,163200,4461580020,7970,7970,7970,7970,0
20250313,163100,4461580020,7970,7970,7970,7970,0
20250313,163000,4461580020,7970,7970,7970,7970,0
20250313,162900,4461580020,7970,7970,7970,7970,0
20250313,162800,4461580020,7970,7970,7970,7970,0
20250313,162700,4461580020,7970,7970,7970,7970,0
20250313,162600,4461580020,7970,7970,7970,7970,0
20250313,162500,4461580020,7970,7970,7970,7970,6384
20250313,162400,4461580020,7970,7970,7970,7970,0
20250313,162300,4461580020,7970,7970,7970,7970,0
20250313,162200,4461580020,7970,7970,7970,7970,0
20250313,162100,4461580020,7970,7970,7970,7970,0
20250313,162000,4461580020,7970,7970,7970,7970,0
20250313,161900,4461580020,7970,7970,7970,7970,0
20250313,161800,4461580020,7970,7970,7970,7970,0
20250313,161700,4461580020,7970,7970,7970,7970,0
20250313,161600,4461580020,7970,7970,7970,7970,0
20250313,161500,4461580020,7970,7970,7970,7970,0
20250313,161400,4461580020,7970,7970,7970,7970,0
20250313,161300,4461580020,7970,7970,7970,7970,0
20250313,161200,4461580020,7970,7970,7970,7970,0
20250313,161100,4461580020,7970,7970,7970,7970,0
20250313,161000,4461580020,7970,7970,7970,7970,0
20250313,160900,4461580020,7970,7970,7970,7970,0
20250313,160800,4461580020,7970,7970,7970,7970,0
20250313,160700,4461580020,7970,7970,7970,7970,0
20250313,160600,4461580020,7970,7970,7970,7970,0
20250313,160500,4461580020,7970,7970,7970,7970,0
20250313,160400,4461580020,7970,7970,7970,7970,0
20250313,160300,4461580020,7970,7970,7970,7970,0
20250313,160200,4461580020,7970,7970,7970,7970,0
20250313,160100,4461580020,7970,7970,7970,7970,0
20250313,160000,4461580020,7970,7970,7970,7970,0
20250313,155900,4461580020,7970,7970,7970,7970,0
20250313,155800,4461580020,7970,7970,7970,7970,0
20250313,155700,4461580020,7970,7970,7970,7970,0
20250313,155600,4461580020,7970,7970,7970,7970,0
20250313,155500,4461580020,7970,7970,7970,7970,6384
20250313,155400,4461580020,7970,7970,7970,7970,0
20250313,155300,4461580020,7970,7970,7970,7970,0
20250313,155200,4461580020,7970,7970,7970,7970,0
20250313,155100,4461580020,7970,7970,7970,7970,0
20250313,155000,4461580020,7970,7970,7970,7970,0
20250313,154900,4461580020,7970,7970,7970,7970,0
20250313,154800,4461580020,7970,7970,7970,7970,0
20250313,154700,4461580020,7970,7970,7970,7970,0
20250313,154600,4461580020,7970,7970,7970,7970,0
20250313,154500,4461580020,7970,7970,7970,7970,0
20250313,154400,4461580020,7970,7970,7970,7970,0
20250313,154300,4461580020,7970,7970,7970,7970,0
20250313,154200,4461580020,7970,7970,7970,7970,0
20250313,154100,4461580020,7970,7970,7970,7970,0
20250313,154000,4461580020,7970,7970,7970,7970,0
20250313,153900,4461580020,7970,7970,7970,7970,0
20250313,153800,4461580020,7970,7970,7970,7970,0
20250313,153700,4461580020,7970,7970,7970,7970,0
20250313,153600,4461580020,7970,7970,7970,7970,0
20250313,153500,4461580020,7970,7970,7970,7970,0
20250313,153400,4461580020,7970,7970,7970,7970,0
20250313,153300,4461580020,7970,7970,7970,7970,0
20250313,153200,4461580020,7970,7970,7970,7970,0
20250313,153100,4461580020,7970,7970,7970,7970,0
20250313,153000,4461580020,7970,7970,7970,7970,6384
20250313,152900,4410699540,7970,7970,7970,7970,0
20250313,152800,4410699540,7970,7970,7970,7970,0
20250313,152700,4410699540,7970,7970,7970,7970,0
20250313,152600,4410699540,7970,7970,7970,7970,0
20250313,152500,4410699540,7970,7970,7970,7970,0
20250313,152400,4410699540,7970,7970,7970,7970,0
20250313,152300,4410699540,7970,7970,7970,7970,0
20250313,152200,4410699540,7970,7970,7970,7970,0
20250313,152100,4410699540,7970,7970,7970,7970,0
20250313,152000,4410699540,7970,7970,7970,7970,0
20250313,151900,4410699540,7970,7980,7980,7970,6376
20250313,151800,4359840710,7980,7970,7980,7970,1198
20250313,151700,4350281330,7980,7970,7980,7970,100
20250313,151600,4349483910,7980,7990,7990,7970,5298
20250313,151500,4307216210,7990,7990,7990,7980,1625
20250313,151400,4294244500,7980,7990,7990,7980,449
20250313,151300,4290661400,7990,7980,7990,7980,1516
20250313,151200,4278558580,7980,7980,7990,7980,132
20250313,151100,4277504720,7980,7990,7990,7980,2044
20250313,151000,4261193510,7990,7980,7990,7980,677
20250313,150900,4255791040,7980,7985,7990,7980,434
20250313,150800,4252327685,7985,7990,8000,7980,11248
20250313,150700,4162477260,7990,7990,8000,7990,335
20250313,150600,4159799910,7990,7990,8000,7990,610
20250313,150500,4154923905,7990,8000,8000,7990,79
20250313,150400,4154292585,8000,8000,8000,8000,0
20250313,150300,4154292585,8000,7990,8000,7990,539
20250313,150200,4149984865,8000,7990,8000,7990,131
20250313,150100,4148938105,7990,7990,7990,7990,0
20250313,150000,4148938105,7990,8000,8000,7990,818
20250313,145900,4142401285,7990,7990,7990,7980,980
20250313,145800,4134571615,7990,7990,7990,7990,801
20250313,145700,4128171625,7990,7990,7990,7990,147
20250313,145600,4126997095,7980,7980,7990,7980,137
20250313,145500,4125903745,7980,7980,7980,7980,524
20250313,145400,4121722225,7990,7980,7990,7970,1236
20250313,145300,4111862625,7980,7990,7990,7980,6514
20250313,145200,4059878845,7990,7985,7990,7980,55
20250313,145100,4059439460,7980,7990,7990,7980,153
20250313,145000,4058217835,7990,7990,7995,7990,2260
20250313,144900,4040160350,7990,7990,7990,7990,403
20250313,144800,4036940380,7980,7990,7990,7980,1758
20250313,144700,4022907220,7980,7970,7980,7970,1839
20250313,144600,4008239685,7970,7985,7985,7970,2034
20250313,144500,3992008905,7980,7980,7980,7980,553
20250313,144400,3987595965,7980,7985,7985,7980,98
20250313,144300,3986813835,7985,7990,7990,7980,236
20250313,144200,3984928605,7980,7980,7980,7980,5
20250313,144100,3984888705,7980,7980,7980,7980,64
20250313,144000,3984377985,7990,7980,7990,7980,808
20250313,143900,3977927385,7990,7990,7990,7990,436
20250313,143800,3974443745,8000,8000,8000,8000,149
20250313,143700,3973251745,8000,8000,8000,8000,117
20250313,143600,3972315745,7990,7990,7990,7990,66
20250313,143500,3971788405,8010,8010,8010,8010,30
20250313,143400,3971548105,8010,8010,8010,8010,4
20250313,143300,3971516065,8000,8000,8010,8000,2030
20250313,143200,3955275765,8000,8000,8000,7990,1390
20250313,143100,3944156545,7990,7980,7990,7980,1488
20250313,143000,3932280715,7980,7980,7980,7980,95
20250313,142900,3931522615,7970,7970,7970,7970,459
20250313,142800,3927864385,7970,7970,7970,7960,1874
20250313,142700,3912940085,7970,7970,7980,7970,378
20250313,142600,3909927035,7970,7970,7980,7970,1017
20250313,142500,3901820770,7975,7975,7975,7975,10
20250313,142400,3901741020,7970,7970,7970,7970,140
20250313,142300,3900625220,7970,7960,7970,7960,22
20250313,142200,3900450000,7960,7970,7970,7960,2625
20250313,142100,3879554020,7965,7970,7970,7960,5121
20250313,142000,3838742695,7980,7980,7980,7980,270
20250313,141900,3836588095,7980,7980,7990,7980,528
20250313,141800,3832374435,7980,7975,7980,7970,431
20250313,141700,3828937390,7970,7980,7980,7970,96
20250313,141600,3828171885,7975,7970,7975,7970,289
20250313,141500,3825867680,7970,7965,7970,7965,33
20250313,141400,3825604770,7965,7965,7965,7965,13
20250313,141300,3825501225,7965,7970,7970,7965,102
20250313,141200,3824688380,7970,7965,7970,7960,80
20250313,141100,3824051255,7960,7965,7970,7960,1130
20250313,141000,3815056280,7960,7970,7970,7960,10059
20250313,140900,3734986050,7970,7990,7990,7965,3737
20250313,140800,3705202420,7990,7990,7990,7980,3
20250313,140700,3705178460,7970,7970,7970,7970,1000
20250313,140600,3697208460,7970,7965,7980,7965,426
20250313,140500,3693813065,7970,7980,7980,7970,4690
20250313,140400,3656429725,7980,7975,7980,7975,220
20250313,140300,3654674425,7980,7980,7980,7980,203
20250313,140200,3653054485,7980,7980,7980,7980,244
20250313,140100,3651107365,7980,8000,8000,7980,679
20250313,140000,3645686035,8000,7990,8000,7990,702
20250313,135900,3640077040,7990,7990,7990,7990,40
20250313,135800,3639757440,7990,7985,7990,7985,225
20250313,135700,3637959955,7990,7980,7990,7980,70
20250313,135600,3637400745,7970,7990,7990,7970,9068
20250313,135500,3565079605,7995,7995,7995,7995,0
20250313,135400,3565079605,7995,8000,8000,7990,81
20250313,135300,3564432060,8000,7990,8000,7990,115
20250313,135200,3563513200,7985,7985,7985,7985,46
20250313,135100,3563145890,7980,7990,7995,7980,160
20250313,135000,3561868165,7990,7990,7995,7990,56
20250313,134900,3561420670,7980,7990,7990,7980,290
20250313,134800,3559103640,7990,7990,8000,7990,783
20250313,134700,3552847370,8000,7975,8000,7975,79
20250313,134600,3552217235,7970,8000,8000,7970,6252
20250313,134500,3502313230,8000,8000,8000,8000,104
20250313,134400,3501481230,8000,8000,8000,8000,66
20250313,134300,3500953230,7990,7990,7990,7990,940
20250313,134200,3493442630,7980,7980,7980,7980,140
20250313,134100,3492325430,7980,7980,7990,7980,1102
20250313,134000,3483521420,7980,8000,8000,7980,6324
20250313,133900,3433047790,7980,8000,8000,7980,8693
20250313,133800,3363591250,8000,8000,8000,8000,51
20250313,133700,3363183250,8000,7995,8000,7995,56
20250313,133600,3362735260,7990,7995,7995,7990,226
20250313,133500,3360929270,8000,8000,8010,8000,720
20250313,133400,3355169215,8000,8000,8000,7990,602
20250313,133300,3350354115,8000,8000,8000,7990,162
20250313,133200,3349059125,8000,7995,8000,7995,206
20250313,133100,3347411395,7990,8000,8000,7990,935
20250313,133000,3339931990,8010,8000,8010,8000,156
20250313,132900,3338683490,8000,7990,8000,7990,640
20250313,132800,3333565765,7995,7995,7995,7995,1
20250313,132700,3333557770,8000,8000,8000,7990,120
20250313,132600,3332598770,7990,7990,8000,7990,1081
20250313,132500,3323955580,8000,7995,8000,7995,105
20250313,132400,3323115810,8000,8000,8000,8000,45
20250313,132300,3322755810,8000,8000,8000,7990,112
20250313,132200,3321859820,8000,8000,8000,8000,5
20250313,132100,3321819820,7990,8000,8000,7990,155
20250313,132000,3320580370,8010,8005,8010,8000,1281
20250313,131900,3310331240,8005,8005,8005,8005,0
20250313,131800,3310331240,8005,8000,8005,8000,328
20250313,131700,3307706950,8005,8005,8005,8005,4
20250313,131600,3307674930,8000,8020,8020,8000,4036
20250313,131500,3275346960,8020,8010,8020,8010,40
20250313,131400,3275026540,8010,8000,8010,8000,46
20250313,131300,3274658220,8000,8000,8000,8000,0
20250313,131200,3274658220,8000,8010,8010,8000,26
20250313,131100,3274450020,8000,8010,8010,8000,106
20250313,131000,3273601640,8010,8010,8010,8010,300
20250313,130900,3271198640,8000,7990,8000,7990,129
20250313,130800,3270167440,8000,8000,8000,8000,1
20250313,130700,3270159440,8000,7990,8000,7990,268
20250313,130600,3268017620,7990,8000,8000,7990,462
20250313,130500,3264326140,8000,8000,8000,8000,21
20250313,130400,3264158140,7990,8000,8005,7990,1631
20250313,130300,3251124375,8000,8000,8000,7990,342
20250313,130200,3248389375,8000,7990,8000,7990,233
20250313,130100,3246527445,7990,8000,8005,7990,209
20250313,130000,3244857320,8000,8010,8020,8000,1954
20250313,125900,3229224680,8010,8005,8010,8000,1082
20250313,125800,3220568025,8005,8000,8005,8000,123
20250313,125700,3219583960,8005,8010,8010,8005,134
20250313,125600,3218510670,8000,8010,8010,8000,710
20250313,125500,3212829670,8010,8010,8015,8010,965
20250313,125400,3205100015,8000,8010,8010,8000,1340
20250313,125300,3194379815,8010,8020,8020,8010,674
20250313,125200,3188980575,8000,8000,8000,7990,1208
20250313,125100,3179317575,7990,8000,8015,7990,2147
20250313,125000,3162130130,8000,8000,8000,7995,91
20250313,124900,3161402445,8000,8000,8000,8000,525
20250313,124800,3157202445,8000,7995,8005,7995,414
20250313,124700,3153890480,7995,8000,8005,7995,984
20250313,124600,3146018710,8000,8000,8005,8000,569
20250313,124500,3141466705,8000,8000,8000,8000,233
20250313,124400,3139602705,8000,8000,8000,7995,835
20250313,124300,3132922945,8005,8005,8005,8005,7
20250313,124200,3132866910,8000,8000,8000,8000,0
20250313,124100,3132866910,8000,8000,8000,8000,863
20250313,124000,3125962910,8000,7990,8000,7990,258
20250313,123900,3123899330,8000,8000,8000,7990,1452
20250313,123800,3112293430,7990,8000,8000,7990,4262
20250313,123700,3078232200,8000,8000,8000,7990,6181
20250313,123600,3028786680,8010,8015,8015,8000,644
20250313,123500,3023627915,8020,8015,8020,8015,345
20250313,123400,3020862195,8015,8005,8015,8005,680
20250313,123300,3015415510,8010,8010,8010,8010,222
20250313,123200,3013637290,8010,8010,8010,8000,1505
20250313,123100,3001585270,8010,8005,8020,8005,1965
20250313,123000,2985845160,8005,8010,8010,8005,27
20250313,122900,2985628915,8010,8010,8010,8000,230
20250313,122800,2983786675,8010,8010,8010,8010,336
20250313,122700,2981095315,8010,8010,8015,8010,256
20250313,122600,2979044370,8010,8010,8020,8010,171
20250313,122500,2977673600,8010,8030,8030,8010,262
20250313,122400,2975574940,8020,8020,8020,8010,1259
20250313,122300,2965477770,8020,8025,8025,8010,1761
20250313,122200,2951363645,8030,8030,8030,8020,11
20250313,122100,2951275355,8000,8040,8040,8000,3651
20250313,122000,2922023965,8040,8035,8040,8035,300
20250313,121900,2919612230,8040,8020,8040,8020,1288
20250313,121800,2909279880,8020,8030,8030,8020,259
20250313,121700,2907202680,8030,8020,8030,8010,309
20250313,121600,2904723900,8020,8015,8030,8015,416
20250313,121500,2901385160,8020,8010,8020,8010,1017
20250313,121400,2893238410,8010,8000,8010,8000,504
20250313,121300,2889201870,8000,7990,8005,7990,1139
20250313,121200,2880093070,7990,8000,8000,7990,3269
20250313,121100,2853970320,8000,8000,8000,8000,1064
20250313,121000,2845458320,8000,8000,8010,8000,2284
20250313,120900,2827186240,8000,8000,8010,8000,11020
20250313,120800,2739024330,8010,8030,8030,8005,7345
20250313,120700,2680157625,8030,8030,8030,8025,530
20250313,120600,2675903770,8030,8040,8040,8030,1565
20250313,120500,2663325880,8040,8050,8050,8040,157
20250313,120400,2662062260,8040,8045,8050,8035,183
20250313,120300,2660590930,8040,8040,8040,8040,208
20250313,120200,2658918610,8040,8040,8040,8030,478
20250313,120100,2655075940,8040,8040,8040,8040,904
20250313,120000,2647807780,8040,8030,8045,8030,2055
20250313,115900,2631297495,8040,8040,8040,8040,1272
20250313,115800,2621070615,8040,8040,8040,8040,76
20250313,115700,2620459575,8040,8035,8040,8035,155
20250313,115600,2619213640,8040,8040,8040,8040,167
20250313,115500,2617870960,8050,8030,8070,8000,15229
20250313,115400,2495887400,8030,8050,8075,8030,13029
20250313,115300,2391160550,8055,8060,8060,8055,191
20250313,115200,2389621375,8060,8080,8080,8050,26463
20250313,115100,2176510235,8070,8090,8090,8070,1548
20250313,115000,2164012985,8080,8080,8085,8080,1557
20250313,114900,2151429845,8085,8090,8090,8085,7
20250313,114800,2151373225,8090,8100,8100,8070,4024
20250313,114700,2118878695,8100,8090,8100,8070,2695
20250313,114600,2097096490,8100,8100,8100,8100,10
20250313,114500,2097015490,8100,8120,8120,8080,3005
20250313,114400,2072706530,8120,8100,8120,8100,914
20250313,114300,2065301995,8100,8100,8100,8100,0
20250313,114200,2065301995,8100,8090,8100,8090,103
20250313,114100,2064468695,8090,8090,8090,8085,148
20250313,114000,2063271630,8100,8100,8100,8100,328
20250313,113900,2060614830,8090,8080,8090,8080,661
20250313,113800,2055267940,8080,8085,8100,8080,4299
20250313,113700,2020524220,8080,8090,8090,8080,85
20250313,113600,2019836610,8090,8080,8100,8080,94
20250313,113500,2019076250,8080,8090,8095,8080,518
20250313,113400,2014887360,8090,8090,8095,8080,421
20250313,113300,2011481910,8090,8085,8090,8070,5308
20250313,113200,1968589385,8090,8085,8090,8085,63
20250313,113100,1968079735,8090,8090,8090,8085,391
20250313,113000,1964916840,8090,8080,8090,8080,2752
20250313,112900,1942675685,8090,8090,8090,8090,1402
20250313,112800,1931333505,8100,8090,8100,8080,836
20250313,112700,1924569920,8090,8085,8090,8085,113
20250313,112600,1923656015,8090,8090,8100,8090,323
20250313,112500,1921042925,8090,8100,8100,8090,1012
20250313,112400,1912855835,8100,8100,8100,8100,11
20250313,112300,1912766735,8100,8090,8100,8090,210
20250313,112200,1911067120,8095,8090,8095,8090,578
20250313,112100,1906391090,8080,8100,8100,8070,7317
20250313,112000,1847259780,8100,8100,8100,8100,652
20250313,111900,1841978580,8100,8100,8100,8090,260
20250313,111800,1839873410,8100,8120,8120,8100,5029
20250313,111700,1799138310,8120,8110,8120,8110,543
20250313,111600,1794733540,8110,8120,8120,8100,508
20250313,111500,1790618010,8120,8110,8120,8100,4164
20250313,111400,1756858890,8110,8110,8110,8110,575
20250313,111300,1752195640,8105,8110,8110,8105,446
20250313,111200,1748578830,8110,8115,8115,8110,743
20250313,111100,1742553095,8110,8100,8120,8100,424
20250313,111000,1739117295,8100,8140,8140,8100,13255
20250313,110900,1631508095,8140,8135,8140,8135,205
20250313,110800,1629840395,8140,8145,8145,8130,5101
20250313,110700,1588325820,8150,8145,8150,8145,62
20250313,110600,1587820825,8150,8145,8150,8140,566
20250313,110500,1583212600,8145,8145,8145,8140,588
20250313,110400,1578425905,8145,8150,8150,8145,52
20250313,110300,1578002355,8145,8145,8145,8145,52
20250313,110200,1577578815,8140,8150,8150,8140,200
20250313,110100,1575949385,8150,8150,8150,8150,132
20250313,110000,1574873585,8145,8145,8145,8145,60
20250313,105900,1574384885,8150,8150,8150,8140,1351
20250313,105800,1563387555,8160,8150,8160,8150,102
20250313,105700,1562555255,8150,8140,8160,8140,175
20250313,105600,1561129635,8140,8160,8160,8140,248
20250313,105500,1559109260,8150,8160,8160,8150,724
20250313,105400,1553207560,8160,8160,8160,8160,172
20250313,105300,1551804040,8150,8150,8150,8150,240
20250313,105200,1549848040,8150,8140,8160,8140,702
20250313,105100,1544132850,8140,8140,8160,8140,564
20250313,105000,1539541720,8150,8150,8150,8150,245
20250313,104900,1537544970,8170,8170,8170,8170,7
20250313,104800,1537487780,8150,8150,8150,8150,1711
20250313,104700,1523543130,8170,8150,8170,8150,1021
20250313,104600,1515211630,8160,8160,8160,8150,76
20250313,104500,1514592120,8160,8160,8160,8160,26
20250313,104400,1514379960,8160,8150,8170,8140,204
20250313,104300,1512717800,8150,8150,8160,8150,1596
20250313,104200,1499710350,8150,8165,8170,8150,765
20250313,104100,1493464245,8160,8160,8165,8160,588
20250313,104000,1488666160,8160,8170,8170,8160,391
20250313,103900,1485475380,8170,8180,8180,8170,2882
20250313,103800,1461929380,8180,8180,8180,8170,360
20250313,103700,1458985770,8180,8180,8180,8175,400
20250313,103600,1455714070,8180,8180,8185,8170,592
20250313,103500,1450872540,8180,8180,8180,8180,145
20250313,103400,1449686440,8180,8175,8180,8175,521
20250313,103300,1445424930,8180,8190,8190,8180,475
20250313,103200,1441539400,8180,8180,8180,8180,19
20250313,103100,1441383980,8180,8200,8200,8180,12
20250313,103000,1441285800,8190,8210,8210,8190,78
20250313,102900,1440646780,8190,8180,8190,8170,4739
20250313,102800,1401904500,8180,8200,8200,8180,2731
20250313,102700,1379556050,8200,8190,8200,8190,938
20250313,102600,1371864690,8190,8195,8195,8190,71
20250313,102500,1371283130,8190,8200,8200,8190,142
20250313,102400,1370119950,8200,8200,8200,8200,428
20250313,102300,1366610350,8200,8190,8200,8190,126
20250313,102200,1365577995,8190,8210,8210,8190,47
20250313,102100,1365192960,8200,8210,8210,8200,688
20250313,102000,1359547000,8210,8200,8210,8200,607
20250313,101900,1354563570,8205,8190,8205,8190,38
20250313,101800,1354251795,8200,8220,8220,8190,140
20250313,101700,1353103975,8210,8195,8210,8195,173
20250313,101600,1351685610,8190,8195,8195,8190,449
20250313,101500,1348008255,8190,8190,8190,8190,291
20250313,101400,1345624965,8195,8200,8200,8190,1906
20250313,101300,1330001365,8220,8200,8220,8200,4
20250313,101200,1329968505,8200,8210,8210,8200,3041
20250313,101100,1305013590,8210,8215,8215,8210,80
20250313,101000,1304356715,8215,8225,8225,8210,372
20250313,100900,1301299375,8225,8230,8230,8225,42
20250313,100800,1300953720,8230,8235,8235,8230,126
20250313,100700,1299916710,8235,8230,8235,8230,53
20250313,100600,1299480410,8230,8230,8240,8220,8587
20250313,100500,1228893870,8220,8230,8230,8210,6512
20250313,100400,1175360150,8230,8240,8240,8230,200
20250313,100300,1173714080,8230,8230,8230,8230,2205
20250313,100200,1155566930,8235,8245,8245,8235,1817
20250313,100100,1140594870,8240,8240,8240,8240,157
20250313,100000,1139301190,8240,8240,8240,8240,510
20250313,095900,1135098790,8240,8245,8245,8240,80
20250313,095800,1134439205,8245,8245,8245,8240,234
20250313,095700,1132510875,8240,8240,8245,8240,587
20250313,095600,1127673760,8240,8240,8245,8240,719
20250313,095500,1121747570,8240,8240,8245,8240,213
20250313,095400,1119992430,8240,8250,8250,8240,450
20250313,095300,1116282430,8250,8255,8260,8240,2267
20250313,095200,1097591165,8250,8250,8250,8245,435
20250313,095100,1094002690,8250,8260,8260,8250,569
20250313,095000,1089307940,8260,8270,8270,8260,144
20250313,094900,1088117200,8270,8260,8270,8250,625
20250313,094800,1082955745,8250,8260,8260,8250,3327
20250313,094700,1055502805,8260,8260,8270,8260,3724
20250313,094600,1024742475,8270,8290,8300,8270,6032
20250313,094500,974823655,8290,8280,8310,8280,2254
20250313,094400,956112965,8280,8290,8310,8270,3385
20250313,094300,928027215,8310,8270,8310,8270,8469
20250313,094200,857798705,8280,8270,8280,8260,3864
20250313,094100,825819445,8270,8230,8280,8230,9340
20250313,094000,748742455,8230,8220,8230,8220,1723
20250313,093900,734567870,8230,8190,8230,8150,9883
20250313,093800,653578960,8190,8170,8190,8160,1202
20250313,093700,643742500,8160,8170,8170,8160,513
20250313,093600,639556170,8190,8200,8200,8180,1225
20250313,093500,629520675,8190,8210,8220,8190,648
20250313,093400,624201295,8200,8170,8200,8150,2496
20250313,093300,603773825,8170,8160,8170,8160,520
20250313,093200,599527575,8150,8180,8180,8120,4026
20250313,093100,566753045,8180,8180,8180,8180,416
20250313,093000,563350165,8170,8160,8190,8150,915
20250313,092900,555877195,8150,8150,8160,8150,397
20250313,092800,552638535,8160,8180,8180,8150,174
20250313,092700,551218845,8180,8190,8190,8145,14031
20250313,092600,436422415,8190,8200,8200,8190,1069
20250313,092500,427657265,8200,8205,8205,8200,16
20250313,092400,427526050,8210,8210,8210,8210,1
20250313,092300,427517840,8200,8200,8200,8190,1727
20250313,092200,413365160,8200,8190,8200,8190,693
20250313,092100,407689440,8200,8220,8220,8190,1395
20250313,092000,396252030,8200,8200,8200,8200,2474
20250313,091900,375965230,8200,8220,8220,8200,4334
20250313,091800,340395710,8230,8220,8230,8220,349
20250313,091700,337525930,8220,8220,8230,8215,1373
20250313,091600,326233420,8220,8220,8230,8220,233
20250313,091500,324318150,8230,8240,8240,8230,249
20250313,091400,322268850,8220,8230,8240,8220,337
20250313,091300,319493640,8220,8240,8250,8220,5985
20250313,091200,270179090,8240,8220,8240,8220,590
20250313,091100,265325250,8210,8215,8215,8210,1609
20250313,091000,252115110,8220,8200,8220,8200,300
20250313,090900,249652685,8200,8200,8210,8200,2719
20250313,090800,227356665,8210,8210,8210,8210,676
20250313,090700,221806705,8210,8200,8210,8200,799
20250313,090600,215252675,8200,8190,8210,8190,5155
20250313,090500,173004980,8190,8220,8220,8180,7102
20250313,090400,114824980,8210,8220,8220,8200,1909
20250313,090300,99156220,8220,8220,8220,8210,615
20250313,090200,94104960,8220,8190,8230,8190,1859
20250313,090100,78822110,8180,8200,8200,8180,8113
20250313,090000,12431750,8190,8220,8220,8190,1511
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 212500 4461580020 7970 7970 7970 7970 6384
3 20250313 212400 4461580020 7970 7970 7970 7970 0
4 20250313 212300 4461580020 7970 7970 7970 7970 0
5 20250313 212200 4461580020 7970 7970 7970 7970 0
6 20250313 212100 4461580020 7970 7970 7970 7970 0
7 20250313 212000 4461580020 7970 7970 7970 7970 0
8 20250313 211900 4461580020 7970 7970 7970 7970 0
9 20250313 211800 4461580020 7970 7970 7970 7970 0
10 20250313 211700 4461580020 7970 7970 7970 7970 0
11 20250313 211600 4461580020 7970 7970 7970 7970 0
12 20250313 211500 4461580020 7970 7970 7970 7970 0
13 20250313 211400 4461580020 7970 7970 7970 7970 0
14 20250313 211300 4461580020 7970 7970 7970 7970 0
15 20250313 211200 4461580020 7970 7970 7970 7970 0
16 20250313 211100 4461580020 7970 7970 7970 7970 0
17 20250313 211000 4461580020 7970 7970 7970 7970 0
18 20250313 210900 4461580020 7970 7970 7970 7970 0
19 20250313 210800 4461580020 7970 7970 7970 7970 0
20 20250313 210700 4461580020 7970 7970 7970 7970 0
21 20250313 210600 4461580020 7970 7970 7970 7970 0
22 20250313 210500 4461580020 7970 7970 7970 7970 0
23 20250313 210400 4461580020 7970 7970 7970 7970 0
24 20250313 210300 4461580020 7970 7970 7970 7970 0
25 20250313 210200 4461580020 7970 7970 7970 7970 0
26 20250313 210100 4461580020 7970 7970 7970 7970 0
27 20250313 210000 4461580020 7970 7970 7970 7970 0
28 20250313 205900 4461580020 7970 7970 7970 7970 0
29 20250313 205800 4461580020 7970 7970 7970 7970 0
30 20250313 205700 4461580020 7970 7970 7970 7970 0
31 20250313 205600 4461580020 7970 7970 7970 7970 0
32 20250313 205500 4461580020 7970 7970 7970 7970 6384
33 20250313 205400 4461580020 7970 7970 7970 7970 0
34 20250313 205300 4461580020 7970 7970 7970 7970 0
35 20250313 205200 4461580020 7970 7970 7970 7970 0
36 20250313 205100 4461580020 7970 7970 7970 7970 0
37 20250313 205000 4461580020 7970 7970 7970 7970 0
38 20250313 204900 4461580020 7970 7970 7970 7970 0
39 20250313 204800 4461580020 7970 7970 7970 7970 0
40 20250313 204700 4461580020 7970 7970 7970 7970 0
41 20250313 204600 4461580020 7970 7970 7970 7970 0
42 20250313 204500 4461580020 7970 7970 7970 7970 0
43 20250313 204400 4461580020 7970 7970 7970 7970 0
44 20250313 204300 4461580020 7970 7970 7970 7970 0
45 20250313 204200 4461580020 7970 7970 7970 7970 0
46 20250313 204100 4461580020 7970 7970 7970 7970 0
47 20250313 204000 4461580020 7970 7970 7970 7970 0
48 20250313 203900 4461580020 7970 7970 7970 7970 0
49 20250313 203800 4461580020 7970 7970 7970 7970 0
50 20250313 203700 4461580020 7970 7970 7970 7970 0
51 20250313 203600 4461580020 7970 7970 7970 7970 0
52 20250313 203500 4461580020 7970 7970 7970 7970 0
53 20250313 203400 4461580020 7970 7970 7970 7970 0
54 20250313 203300 4461580020 7970 7970 7970 7970 0
55 20250313 203200 4461580020 7970 7970 7970 7970 0
56 20250313 203100 4461580020 7970 7970 7970 7970 0
57 20250313 203000 4461580020 7970 7970 7970 7970 0
58 20250313 202900 4461580020 7970 7970 7970 7970 0
59 20250313 202800 4461580020 7970 7970 7970 7970 0
60 20250313 202700 4461580020 7970 7970 7970 7970 0
61 20250313 202600 4461580020 7970 7970 7970 7970 0
62 20250313 202500 4461580020 7970 7970 7970 7970 6384
63 20250313 202400 4461580020 7970 7970 7970 7970 0
64 20250313 202300 4461580020 7970 7970 7970 7970 0
65 20250313 202200 4461580020 7970 7970 7970 7970 0
66 20250313 202100 4461580020 7970 7970 7970 7970 0
67 20250313 202000 4461580020 7970 7970 7970 7970 0
68 20250313 201900 4461580020 7970 7970 7970 7970 0
69 20250313 201800 4461580020 7970 7970 7970 7970 0
70 20250313 201700 4461580020 7970 7970 7970 7970 0
71 20250313 201600 4461580020 7970 7970 7970 7970 0
72 20250313 201500 4461580020 7970 7970 7970 7970 0
73 20250313 201400 4461580020 7970 7970 7970 7970 0
74 20250313 201300 4461580020 7970 7970 7970 7970 0
75 20250313 201200 4461580020 7970 7970 7970 7970 0
76 20250313 201100 4461580020 7970 7970 7970 7970 0
77 20250313 201000 4461580020 7970 7970 7970 7970 0
78 20250313 200900 4461580020 7970 7970 7970 7970 0
79 20250313 200800 4461580020 7970 7970 7970 7970 0
80 20250313 200700 4461580020 7970 7970 7970 7970 0
81 20250313 200600 4461580020 7970 7970 7970 7970 0
82 20250313 200500 4461580020 7970 7970 7970 7970 0
83 20250313 200400 4461580020 7970 7970 7970 7970 0
84 20250313 200300 4461580020 7970 7970 7970 7970 0
85 20250313 200200 4461580020 7970 7970 7970 7970 0
86 20250313 200100 4461580020 7970 7970 7970 7970 0
87 20250313 200000 4461580020 7970 7970 7970 7970 0
88 20250313 195900 4461580020 7970 7970 7970 7970 0
89 20250313 195800 4461580020 7970 7970 7970 7970 0
90 20250313 195700 4461580020 7970 7970 7970 7970 0
91 20250313 195600 4461580020 7970 7970 7970 7970 0
92 20250313 195500 4461580020 7970 7970 7970 7970 6384
93 20250313 195400 4461580020 7970 7970 7970 7970 0
94 20250313 195300 4461580020 7970 7970 7970 7970 0
95 20250313 195200 4461580020 7970 7970 7970 7970 0
96 20250313 195100 4461580020 7970 7970 7970 7970 0
97 20250313 195000 4461580020 7970 7970 7970 7970 0
98 20250313 194900 4461580020 7970 7970 7970 7970 0
99 20250313 194800 4461580020 7970 7970 7970 7970 0
100 20250313 194700 4461580020 7970 7970 7970 7970 0
101 20250313 194600 4461580020 7970 7970 7970 7970 0
102 20250313 194500 4461580020 7970 7970 7970 7970 0
103 20250313 194400 4461580020 7970 7970 7970 7970 0
104 20250313 194300 4461580020 7970 7970 7970 7970 0
105 20250313 194200 4461580020 7970 7970 7970 7970 0
106 20250313 194100 4461580020 7970 7970 7970 7970 0
107 20250313 194000 4461580020 7970 7970 7970 7970 0
108 20250313 193900 4461580020 7970 7970 7970 7970 0
109 20250313 193800 4461580020 7970 7970 7970 7970 0
110 20250313 193700 4461580020 7970 7970 7970 7970 0
111 20250313 193600 4461580020 7970 7970 7970 7970 0
112 20250313 193500 4461580020 7970 7970 7970 7970 0
113 20250313 193400 4461580020 7970 7970 7970 7970 0
114 20250313 193300 4461580020 7970 7970 7970 7970 0
115 20250313 193200 4461580020 7970 7970 7970 7970 0
116 20250313 193100 4461580020 7970 7970 7970 7970 0
117 20250313 193000 4461580020 7970 7970 7970 7970 0
118 20250313 192900 4461580020 7970 7970 7970 7970 0
119 20250313 192800 4461580020 7970 7970 7970 7970 0
120 20250313 192700 4461580020 7970 7970 7970 7970 0
121 20250313 192600 4461580020 7970 7970 7970 7970 0
122 20250313 192500 4461580020 7970 7970 7970 7970 6384
123 20250313 192400 4461580020 7970 7970 7970 7970 0
124 20250313 192300 4461580020 7970 7970 7970 7970 0
125 20250313 192200 4461580020 7970 7970 7970 7970 0
126 20250313 192100 4461580020 7970 7970 7970 7970 0
127 20250313 192000 4461580020 7970 7970 7970 7970 0
128 20250313 191900 4461580020 7970 7970 7970 7970 0
129 20250313 191800 4461580020 7970 7970 7970 7970 0
130 20250313 191700 4461580020 7970 7970 7970 7970 0
131 20250313 191600 4461580020 7970 7970 7970 7970 0
132 20250313 191500 4461580020 7970 7970 7970 7970 0
133 20250313 191400 4461580020 7970 7970 7970 7970 0
134 20250313 191300 4461580020 7970 7970 7970 7970 0
135 20250313 191200 4461580020 7970 7970 7970 7970 0
136 20250313 191100 4461580020 7970 7970 7970 7970 0
137 20250313 191000 4461580020 7970 7970 7970 7970 0
138 20250313 190900 4461580020 7970 7970 7970 7970 0
139 20250313 190800 4461580020 7970 7970 7970 7970 0
140 20250313 190700 4461580020 7970 7970 7970 7970 0
141 20250313 190600 4461580020 7970 7970 7970 7970 0
142 20250313 190500 4461580020 7970 7970 7970 7970 0
143 20250313 190400 4461580020 7970 7970 7970 7970 0
144 20250313 190300 4461580020 7970 7970 7970 7970 0
145 20250313 190200 4461580020 7970 7970 7970 7970 0
146 20250313 190100 4461580020 7970 7970 7970 7970 0
147 20250313 190000 4461580020 7970 7970 7970 7970 0
148 20250313 185900 4461580020 7970 7970 7970 7970 0
149 20250313 185800 4461580020 7970 7970 7970 7970 0
150 20250313 185700 4461580020 7970 7970 7970 7970 0
151 20250313 185600 4461580020 7970 7970 7970 7970 0
152 20250313 185500 4461580020 7970 7970 7970 7970 6384
153 20250313 185400 4461580020 7970 7970 7970 7970 0
154 20250313 185300 4461580020 7970 7970 7970 7970 0
155 20250313 185200 4461580020 7970 7970 7970 7970 0
156 20250313 185100 4461580020 7970 7970 7970 7970 0
157 20250313 185000 4461580020 7970 7970 7970 7970 0
158 20250313 184900 4461580020 7970 7970 7970 7970 0
159 20250313 184800 4461580020 7970 7970 7970 7970 0
160 20250313 184700 4461580020 7970 7970 7970 7970 0
161 20250313 184600 4461580020 7970 7970 7970 7970 0
162 20250313 184500 4461580020 7970 7970 7970 7970 0
163 20250313 184400 4461580020 7970 7970 7970 7970 0
164 20250313 184300 4461580020 7970 7970 7970 7970 0
165 20250313 184200 4461580020 7970 7970 7970 7970 0
166 20250313 184100 4461580020 7970 7970 7970 7970 0
167 20250313 184000 4461580020 7970 7970 7970 7970 0
168 20250313 183900 4461580020 7970 7970 7970 7970 0
169 20250313 183800 4461580020 7970 7970 7970 7970 0
170 20250313 183700 4461580020 7970 7970 7970 7970 0
171 20250313 183600 4461580020 7970 7970 7970 7970 0
172 20250313 183500 4461580020 7970 7970 7970 7970 0
173 20250313 183400 4461580020 7970 7970 7970 7970 0
174 20250313 183300 4461580020 7970 7970 7970 7970 0
175 20250313 183200 4461580020 7970 7970 7970 7970 0
176 20250313 183100 4461580020 7970 7970 7970 7970 0
177 20250313 183000 4461580020 7970 7970 7970 7970 0
178 20250313 182900 4461580020 7970 7970 7970 7970 0
179 20250313 182800 4461580020 7970 7970 7970 7970 0
180 20250313 182700 4461580020 7970 7970 7970 7970 0
181 20250313 182600 4461580020 7970 7970 7970 7970 0
182 20250313 182500 4461580020 7970 7970 7970 7970 6384
183 20250313 182400 4461580020 7970 7970 7970 7970 0
184 20250313 182300 4461580020 7970 7970 7970 7970 0
185 20250313 182200 4461580020 7970 7970 7970 7970 0
186 20250313 182100 4461580020 7970 7970 7970 7970 0
187 20250313 182000 4461580020 7970 7970 7970 7970 0
188 20250313 181900 4461580020 7970 7970 7970 7970 0
189 20250313 181800 4461580020 7970 7970 7970 7970 0
190 20250313 181700 4461580020 7970 7970 7970 7970 0
191 20250313 181600 4461580020 7970 7970 7970 7970 0
192 20250313 181500 4461580020 7970 7970 7970 7970 0
193 20250313 181400 4461580020 7970 7970 7970 7970 0
194 20250313 181300 4461580020 7970 7970 7970 7970 0
195 20250313 181200 4461580020 7970 7970 7970 7970 0
196 20250313 181100 4461580020 7970 7970 7970 7970 0
197 20250313 181000 4461580020 7970 7970 7970 7970 0
198 20250313 180900 4461580020 7970 7970 7970 7970 0
199 20250313 180800 4461580020 7970 7970 7970 7970 0
200 20250313 180700 4461580020 7970 7970 7970 7970 0
201 20250313 180600 4461580020 7970 7970 7970 7970 0
202 20250313 180500 4461580020 7970 7970 7970 7970 0
203 20250313 180400 4461580020 7970 7970 7970 7970 0
204 20250313 180300 4461580020 7970 7970 7970 7970 0
205 20250313 180200 4461580020 7970 7970 7970 7970 0
206 20250313 180100 4461580020 7970 7970 7970 7970 0
207 20250313 180000 4461580020 7970 7970 7970 7970 0
208 20250313 175900 4461580020 7970 7970 7970 7970 0
209 20250313 175800 4461580020 7970 7970 7970 7970 0
210 20250313 175700 4461580020 7970 7970 7970 7970 0
211 20250313 175600 4461580020 7970 7970 7970 7970 0
212 20250313 175500 4461580020 7970 7970 7970 7970 6384
213 20250313 175400 4461580020 7970 7970 7970 7970 0
214 20250313 175300 4461580020 7970 7970 7970 7970 0
215 20250313 175200 4461580020 7970 7970 7970 7970 0
216 20250313 175100 4461580020 7970 7970 7970 7970 0
217 20250313 175000 4461580020 7970 7970 7970 7970 0
218 20250313 174900 4461580020 7970 7970 7970 7970 0
219 20250313 174800 4461580020 7970 7970 7970 7970 0
220 20250313 174700 4461580020 7970 7970 7970 7970 0
221 20250313 174600 4461580020 7970 7970 7970 7970 0
222 20250313 174500 4461580020 7970 7970 7970 7970 0
223 20250313 174400 4461580020 7970 7970 7970 7970 0
224 20250313 174300 4461580020 7970 7970 7970 7970 0
225 20250313 174200 4461580020 7970 7970 7970 7970 0
226 20250313 174100 4461580020 7970 7970 7970 7970 0
227 20250313 174000 4461580020 7970 7970 7970 7970 0
228 20250313 173900 4461580020 7970 7970 7970 7970 0
229 20250313 173800 4461580020 7970 7970 7970 7970 0
230 20250313 173700 4461580020 7970 7970 7970 7970 0
231 20250313 173600 4461580020 7970 7970 7970 7970 0
232 20250313 173500 4461580020 7970 7970 7970 7970 0
233 20250313 173400 4461580020 7970 7970 7970 7970 0
234 20250313 173300 4461580020 7970 7970 7970 7970 0
235 20250313 173200 4461580020 7970 7970 7970 7970 0
236 20250313 173100 4461580020 7970 7970 7970 7970 0
237 20250313 173000 4461580020 7970 7970 7970 7970 0
238 20250313 172900 4461580020 7970 7970 7970 7970 0
239 20250313 172800 4461580020 7970 7970 7970 7970 0
240 20250313 172700 4461580020 7970 7970 7970 7970 0
241 20250313 172600 4461580020 7970 7970 7970 7970 0
242 20250313 172500 4461580020 7970 7970 7970 7970 6384
243 20250313 172400 4461580020 7970 7970 7970 7970 0
244 20250313 172300 4461580020 7970 7970 7970 7970 0
245 20250313 172200 4461580020 7970 7970 7970 7970 0
246 20250313 172100 4461580020 7970 7970 7970 7970 0
247 20250313 172000 4461580020 7970 7970 7970 7970 0
248 20250313 171900 4461580020 7970 7970 7970 7970 0
249 20250313 171800 4461580020 7970 7970 7970 7970 0
250 20250313 171700 4461580020 7970 7970 7970 7970 0
251 20250313 171600 4461580020 7970 7970 7970 7970 0
252 20250313 171500 4461580020 7970 7970 7970 7970 0
253 20250313 171400 4461580020 7970 7970 7970 7970 0
254 20250313 171300 4461580020 7970 7970 7970 7970 0
255 20250313 171200 4461580020 7970 7970 7970 7970 0
256 20250313 171100 4461580020 7970 7970 7970 7970 0
257 20250313 171000 4461580020 7970 7970 7970 7970 0
258 20250313 170900 4461580020 7970 7970 7970 7970 0
259 20250313 170800 4461580020 7970 7970 7970 7970 0
260 20250313 170700 4461580020 7970 7970 7970 7970 0
261 20250313 170600 4461580020 7970 7970 7970 7970 0
262 20250313 170500 4461580020 7970 7970 7970 7970 0
263 20250313 170400 4461580020 7970 7970 7970 7970 0
264 20250313 170300 4461580020 7970 7970 7970 7970 0
265 20250313 170200 4461580020 7970 7970 7970 7970 0
266 20250313 170100 4461580020 7970 7970 7970 7970 0
267 20250313 170000 4461580020 7970 7970 7970 7970 0
268 20250313 165900 4461580020 7970 7970 7970 7970 0
269 20250313 165800 4461580020 7970 7970 7970 7970 0
270 20250313 165700 4461580020 7970 7970 7970 7970 0
271 20250313 165600 4461580020 7970 7970 7970 7970 0
272 20250313 165500 4461580020 7970 7970 7970 7970 6384
273 20250313 165400 4461580020 7970 7970 7970 7970 0
274 20250313 165300 4461580020 7970 7970 7970 7970 0
275 20250313 165200 4461580020 7970 7970 7970 7970 0
276 20250313 165100 4461580020 7970 7970 7970 7970 0
277 20250313 165000 4461580020 7970 7970 7970 7970 0
278 20250313 164900 4461580020 7970 7970 7970 7970 0
279 20250313 164800 4461580020 7970 7970 7970 7970 0
280 20250313 164700 4461580020 7970 7970 7970 7970 0
281 20250313 164600 4461580020 7970 7970 7970 7970 0
282 20250313 164500 4461580020 7970 7970 7970 7970 0
283 20250313 164400 4461580020 7970 7970 7970 7970 0
284 20250313 164300 4461580020 7970 7970 7970 7970 0
285 20250313 164200 4461580020 7970 7970 7970 7970 0
286 20250313 164100 4461580020 7970 7970 7970 7970 0
287 20250313 164000 4461580020 7970 7970 7970 7970 0
288 20250313 163900 4461580020 7970 7970 7970 7970 0
289 20250313 163800 4461580020 7970 7970 7970 7970 0
290 20250313 163700 4461580020 7970 7970 7970 7970 0
291 20250313 163600 4461580020 7970 7970 7970 7970 0
292 20250313 163500 4461580020 7970 7970 7970 7970 0
293 20250313 163400 4461580020 7970 7970 7970 7970 0
294 20250313 163300 4461580020 7970 7970 7970 7970 0
295 20250313 163200 4461580020 7970 7970 7970 7970 0
296 20250313 163100 4461580020 7970 7970 7970 7970 0
297 20250313 163000 4461580020 7970 7970 7970 7970 0
298 20250313 162900 4461580020 7970 7970 7970 7970 0
299 20250313 162800 4461580020 7970 7970 7970 7970 0
300 20250313 162700 4461580020 7970 7970 7970 7970 0
301 20250313 162600 4461580020 7970 7970 7970 7970 0
302 20250313 162500 4461580020 7970 7970 7970 7970 6384
303 20250313 162400 4461580020 7970 7970 7970 7970 0
304 20250313 162300 4461580020 7970 7970 7970 7970 0
305 20250313 162200 4461580020 7970 7970 7970 7970 0
306 20250313 162100 4461580020 7970 7970 7970 7970 0
307 20250313 162000 4461580020 7970 7970 7970 7970 0
308 20250313 161900 4461580020 7970 7970 7970 7970 0
309 20250313 161800 4461580020 7970 7970 7970 7970 0
310 20250313 161700 4461580020 7970 7970 7970 7970 0
311 20250313 161600 4461580020 7970 7970 7970 7970 0
312 20250313 161500 4461580020 7970 7970 7970 7970 0
313 20250313 161400 4461580020 7970 7970 7970 7970 0
314 20250313 161300 4461580020 7970 7970 7970 7970 0
315 20250313 161200 4461580020 7970 7970 7970 7970 0
316 20250313 161100 4461580020 7970 7970 7970 7970 0
317 20250313 161000 4461580020 7970 7970 7970 7970 0
318 20250313 160900 4461580020 7970 7970 7970 7970 0
319 20250313 160800 4461580020 7970 7970 7970 7970 0
320 20250313 160700 4461580020 7970 7970 7970 7970 0
321 20250313 160600 4461580020 7970 7970 7970 7970 0
322 20250313 160500 4461580020 7970 7970 7970 7970 0
323 20250313 160400 4461580020 7970 7970 7970 7970 0
324 20250313 160300 4461580020 7970 7970 7970 7970 0
325 20250313 160200 4461580020 7970 7970 7970 7970 0
326 20250313 160100 4461580020 7970 7970 7970 7970 0
327 20250313 160000 4461580020 7970 7970 7970 7970 0
328 20250313 155900 4461580020 7970 7970 7970 7970 0
329 20250313 155800 4461580020 7970 7970 7970 7970 0
330 20250313 155700 4461580020 7970 7970 7970 7970 0
331 20250313 155600 4461580020 7970 7970 7970 7970 0
332 20250313 155500 4461580020 7970 7970 7970 7970 6384
333 20250313 155400 4461580020 7970 7970 7970 7970 0
334 20250313 155300 4461580020 7970 7970 7970 7970 0
335 20250313 155200 4461580020 7970 7970 7970 7970 0
336 20250313 155100 4461580020 7970 7970 7970 7970 0
337 20250313 155000 4461580020 7970 7970 7970 7970 0
338 20250313 154900 4461580020 7970 7970 7970 7970 0
339 20250313 154800 4461580020 7970 7970 7970 7970 0
340 20250313 154700 4461580020 7970 7970 7970 7970 0
341 20250313 154600 4461580020 7970 7970 7970 7970 0
342 20250313 154500 4461580020 7970 7970 7970 7970 0
343 20250313 154400 4461580020 7970 7970 7970 7970 0
344 20250313 154300 4461580020 7970 7970 7970 7970 0
345 20250313 154200 4461580020 7970 7970 7970 7970 0
346 20250313 154100 4461580020 7970 7970 7970 7970 0
347 20250313 154000 4461580020 7970 7970 7970 7970 0
348 20250313 153900 4461580020 7970 7970 7970 7970 0
349 20250313 153800 4461580020 7970 7970 7970 7970 0
350 20250313 153700 4461580020 7970 7970 7970 7970 0
351 20250313 153600 4461580020 7970 7970 7970 7970 0
352 20250313 153500 4461580020 7970 7970 7970 7970 0
353 20250313 153400 4461580020 7970 7970 7970 7970 0
354 20250313 153300 4461580020 7970 7970 7970 7970 0
355 20250313 153200 4461580020 7970 7970 7970 7970 0
356 20250313 153100 4461580020 7970 7970 7970 7970 0
357 20250313 153000 4461580020 7970 7970 7970 7970 6384
358 20250313 152900 4410699540 7970 7970 7970 7970 0
359 20250313 152800 4410699540 7970 7970 7970 7970 0
360 20250313 152700 4410699540 7970 7970 7970 7970 0
361 20250313 152600 4410699540 7970 7970 7970 7970 0
362 20250313 152500 4410699540 7970 7970 7970 7970 0
363 20250313 152400 4410699540 7970 7970 7970 7970 0
364 20250313 152300 4410699540 7970 7970 7970 7970 0
365 20250313 152200 4410699540 7970 7970 7970 7970 0
366 20250313 152100 4410699540 7970 7970 7970 7970 0
367 20250313 152000 4410699540 7970 7970 7970 7970 0
368 20250313 151900 4410699540 7970 7980 7980 7970 6376
369 20250313 151800 4359840710 7980 7970 7980 7970 1198
370 20250313 151700 4350281330 7980 7970 7980 7970 100
371 20250313 151600 4349483910 7980 7990 7990 7970 5298
372 20250313 151500 4307216210 7990 7990 7990 7980 1625
373 20250313 151400 4294244500 7980 7990 7990 7980 449
374 20250313 151300 4290661400 7990 7980 7990 7980 1516
375 20250313 151200 4278558580 7980 7980 7990 7980 132
376 20250313 151100 4277504720 7980 7990 7990 7980 2044
377 20250313 151000 4261193510 7990 7980 7990 7980 677
378 20250313 150900 4255791040 7980 7985 7990 7980 434
379 20250313 150800 4252327685 7985 7990 8000 7980 11248
380 20250313 150700 4162477260 7990 7990 8000 7990 335
381 20250313 150600 4159799910 7990 7990 8000 7990 610
382 20250313 150500 4154923905 7990 8000 8000 7990 79
383 20250313 150400 4154292585 8000 8000 8000 8000 0
384 20250313 150300 4154292585 8000 7990 8000 7990 539
385 20250313 150200 4149984865 8000 7990 8000 7990 131
386 20250313 150100 4148938105 7990 7990 7990 7990 0
387 20250313 150000 4148938105 7990 8000 8000 7990 818
388 20250313 145900 4142401285 7990 7990 7990 7980 980
389 20250313 145800 4134571615 7990 7990 7990 7990 801
390 20250313 145700 4128171625 7990 7990 7990 7990 147
391 20250313 145600 4126997095 7980 7980 7990 7980 137
392 20250313 145500 4125903745 7980 7980 7980 7980 524
393 20250313 145400 4121722225 7990 7980 7990 7970 1236
394 20250313 145300 4111862625 7980 7990 7990 7980 6514
395 20250313 145200 4059878845 7990 7985 7990 7980 55
396 20250313 145100 4059439460 7980 7990 7990 7980 153
397 20250313 145000 4058217835 7990 7990 7995 7990 2260
398 20250313 144900 4040160350 7990 7990 7990 7990 403
399 20250313 144800 4036940380 7980 7990 7990 7980 1758
400 20250313 144700 4022907220 7980 7970 7980 7970 1839
401 20250313 144600 4008239685 7970 7985 7985 7970 2034
402 20250313 144500 3992008905 7980 7980 7980 7980 553
403 20250313 144400 3987595965 7980 7985 7985 7980 98
404 20250313 144300 3986813835 7985 7990 7990 7980 236
405 20250313 144200 3984928605 7980 7980 7980 7980 5
406 20250313 144100 3984888705 7980 7980 7980 7980 64
407 20250313 144000 3984377985 7990 7980 7990 7980 808
408 20250313 143900 3977927385 7990 7990 7990 7990 436
409 20250313 143800 3974443745 8000 8000 8000 8000 149
410 20250313 143700 3973251745 8000 8000 8000 8000 117
411 20250313 143600 3972315745 7990 7990 7990 7990 66
412 20250313 143500 3971788405 8010 8010 8010 8010 30
413 20250313 143400 3971548105 8010 8010 8010 8010 4
414 20250313 143300 3971516065 8000 8000 8010 8000 2030
415 20250313 143200 3955275765 8000 8000 8000 7990 1390
416 20250313 143100 3944156545 7990 7980 7990 7980 1488
417 20250313 143000 3932280715 7980 7980 7980 7980 95
418 20250313 142900 3931522615 7970 7970 7970 7970 459
419 20250313 142800 3927864385 7970 7970 7970 7960 1874
420 20250313 142700 3912940085 7970 7970 7980 7970 378
421 20250313 142600 3909927035 7970 7970 7980 7970 1017
422 20250313 142500 3901820770 7975 7975 7975 7975 10
423 20250313 142400 3901741020 7970 7970 7970 7970 140
424 20250313 142300 3900625220 7970 7960 7970 7960 22
425 20250313 142200 3900450000 7960 7970 7970 7960 2625
426 20250313 142100 3879554020 7965 7970 7970 7960 5121
427 20250313 142000 3838742695 7980 7980 7980 7980 270
428 20250313 141900 3836588095 7980 7980 7990 7980 528
429 20250313 141800 3832374435 7980 7975 7980 7970 431
430 20250313 141700 3828937390 7970 7980 7980 7970 96
431 20250313 141600 3828171885 7975 7970 7975 7970 289
432 20250313 141500 3825867680 7970 7965 7970 7965 33
433 20250313 141400 3825604770 7965 7965 7965 7965 13
434 20250313 141300 3825501225 7965 7970 7970 7965 102
435 20250313 141200 3824688380 7970 7965 7970 7960 80
436 20250313 141100 3824051255 7960 7965 7970 7960 1130
437 20250313 141000 3815056280 7960 7970 7970 7960 10059
438 20250313 140900 3734986050 7970 7990 7990 7965 3737
439 20250313 140800 3705202420 7990 7990 7990 7980 3
440 20250313 140700 3705178460 7970 7970 7970 7970 1000
441 20250313 140600 3697208460 7970 7965 7980 7965 426
442 20250313 140500 3693813065 7970 7980 7980 7970 4690
443 20250313 140400 3656429725 7980 7975 7980 7975 220
444 20250313 140300 3654674425 7980 7980 7980 7980 203
445 20250313 140200 3653054485 7980 7980 7980 7980 244
446 20250313 140100 3651107365 7980 8000 8000 7980 679
447 20250313 140000 3645686035 8000 7990 8000 7990 702
448 20250313 135900 3640077040 7990 7990 7990 7990 40
449 20250313 135800 3639757440 7990 7985 7990 7985 225
450 20250313 135700 3637959955 7990 7980 7990 7980 70
451 20250313 135600 3637400745 7970 7990 7990 7970 9068
452 20250313 135500 3565079605 7995 7995 7995 7995 0
453 20250313 135400 3565079605 7995 8000 8000 7990 81
454 20250313 135300 3564432060 8000 7990 8000 7990 115
455 20250313 135200 3563513200 7985 7985 7985 7985 46
456 20250313 135100 3563145890 7980 7990 7995 7980 160
457 20250313 135000 3561868165 7990 7990 7995 7990 56
458 20250313 134900 3561420670 7980 7990 7990 7980 290
459 20250313 134800 3559103640 7990 7990 8000 7990 783
460 20250313 134700 3552847370 8000 7975 8000 7975 79
461 20250313 134600 3552217235 7970 8000 8000 7970 6252
462 20250313 134500 3502313230 8000 8000 8000 8000 104
463 20250313 134400 3501481230 8000 8000 8000 8000 66
464 20250313 134300 3500953230 7990 7990 7990 7990 940
465 20250313 134200 3493442630 7980 7980 7980 7980 140
466 20250313 134100 3492325430 7980 7980 7990 7980 1102
467 20250313 134000 3483521420 7980 8000 8000 7980 6324
468 20250313 133900 3433047790 7980 8000 8000 7980 8693
469 20250313 133800 3363591250 8000 8000 8000 8000 51
470 20250313 133700 3363183250 8000 7995 8000 7995 56
471 20250313 133600 3362735260 7990 7995 7995 7990 226
472 20250313 133500 3360929270 8000 8000 8010 8000 720
473 20250313 133400 3355169215 8000 8000 8000 7990 602
474 20250313 133300 3350354115 8000 8000 8000 7990 162
475 20250313 133200 3349059125 8000 7995 8000 7995 206
476 20250313 133100 3347411395 7990 8000 8000 7990 935
477 20250313 133000 3339931990 8010 8000 8010 8000 156
478 20250313 132900 3338683490 8000 7990 8000 7990 640
479 20250313 132800 3333565765 7995 7995 7995 7995 1
480 20250313 132700 3333557770 8000 8000 8000 7990 120
481 20250313 132600 3332598770 7990 7990 8000 7990 1081
482 20250313 132500 3323955580 8000 7995 8000 7995 105
483 20250313 132400 3323115810 8000 8000 8000 8000 45
484 20250313 132300 3322755810 8000 8000 8000 7990 112
485 20250313 132200 3321859820 8000 8000 8000 8000 5
486 20250313 132100 3321819820 7990 8000 8000 7990 155
487 20250313 132000 3320580370 8010 8005 8010 8000 1281
488 20250313 131900 3310331240 8005 8005 8005 8005 0
489 20250313 131800 3310331240 8005 8000 8005 8000 328
490 20250313 131700 3307706950 8005 8005 8005 8005 4
491 20250313 131600 3307674930 8000 8020 8020 8000 4036
492 20250313 131500 3275346960 8020 8010 8020 8010 40
493 20250313 131400 3275026540 8010 8000 8010 8000 46
494 20250313 131300 3274658220 8000 8000 8000 8000 0
495 20250313 131200 3274658220 8000 8010 8010 8000 26
496 20250313 131100 3274450020 8000 8010 8010 8000 106
497 20250313 131000 3273601640 8010 8010 8010 8010 300
498 20250313 130900 3271198640 8000 7990 8000 7990 129
499 20250313 130800 3270167440 8000 8000 8000 8000 1
500 20250313 130700 3270159440 8000 7990 8000 7990 268
501 20250313 130600 3268017620 7990 8000 8000 7990 462
502 20250313 130500 3264326140 8000 8000 8000 8000 21
503 20250313 130400 3264158140 7990 8000 8005 7990 1631
504 20250313 130300 3251124375 8000 8000 8000 7990 342
505 20250313 130200 3248389375 8000 7990 8000 7990 233
506 20250313 130100 3246527445 7990 8000 8005 7990 209
507 20250313 130000 3244857320 8000 8010 8020 8000 1954
508 20250313 125900 3229224680 8010 8005 8010 8000 1082
509 20250313 125800 3220568025 8005 8000 8005 8000 123
510 20250313 125700 3219583960 8005 8010 8010 8005 134
511 20250313 125600 3218510670 8000 8010 8010 8000 710
512 20250313 125500 3212829670 8010 8010 8015 8010 965
513 20250313 125400 3205100015 8000 8010 8010 8000 1340
514 20250313 125300 3194379815 8010 8020 8020 8010 674
515 20250313 125200 3188980575 8000 8000 8000 7990 1208
516 20250313 125100 3179317575 7990 8000 8015 7990 2147
517 20250313 125000 3162130130 8000 8000 8000 7995 91
518 20250313 124900 3161402445 8000 8000 8000 8000 525
519 20250313 124800 3157202445 8000 7995 8005 7995 414
520 20250313 124700 3153890480 7995 8000 8005 7995 984
521 20250313 124600 3146018710 8000 8000 8005 8000 569
522 20250313 124500 3141466705 8000 8000 8000 8000 233
523 20250313 124400 3139602705 8000 8000 8000 7995 835
524 20250313 124300 3132922945 8005 8005 8005 8005 7
525 20250313 124200 3132866910 8000 8000 8000 8000 0
526 20250313 124100 3132866910 8000 8000 8000 8000 863
527 20250313 124000 3125962910 8000 7990 8000 7990 258
528 20250313 123900 3123899330 8000 8000 8000 7990 1452
529 20250313 123800 3112293430 7990 8000 8000 7990 4262
530 20250313 123700 3078232200 8000 8000 8000 7990 6181
531 20250313 123600 3028786680 8010 8015 8015 8000 644
532 20250313 123500 3023627915 8020 8015 8020 8015 345
533 20250313 123400 3020862195 8015 8005 8015 8005 680
534 20250313 123300 3015415510 8010 8010 8010 8010 222
535 20250313 123200 3013637290 8010 8010 8010 8000 1505
536 20250313 123100 3001585270 8010 8005 8020 8005 1965
537 20250313 123000 2985845160 8005 8010 8010 8005 27
538 20250313 122900 2985628915 8010 8010 8010 8000 230
539 20250313 122800 2983786675 8010 8010 8010 8010 336
540 20250313 122700 2981095315 8010 8010 8015 8010 256
541 20250313 122600 2979044370 8010 8010 8020 8010 171
542 20250313 122500 2977673600 8010 8030 8030 8010 262
543 20250313 122400 2975574940 8020 8020 8020 8010 1259
544 20250313 122300 2965477770 8020 8025 8025 8010 1761
545 20250313 122200 2951363645 8030 8030 8030 8020 11
546 20250313 122100 2951275355 8000 8040 8040 8000 3651
547 20250313 122000 2922023965 8040 8035 8040 8035 300
548 20250313 121900 2919612230 8040 8020 8040 8020 1288
549 20250313 121800 2909279880 8020 8030 8030 8020 259
550 20250313 121700 2907202680 8030 8020 8030 8010 309
551 20250313 121600 2904723900 8020 8015 8030 8015 416
552 20250313 121500 2901385160 8020 8010 8020 8010 1017
553 20250313 121400 2893238410 8010 8000 8010 8000 504
554 20250313 121300 2889201870 8000 7990 8005 7990 1139
555 20250313 121200 2880093070 7990 8000 8000 7990 3269
556 20250313 121100 2853970320 8000 8000 8000 8000 1064
557 20250313 121000 2845458320 8000 8000 8010 8000 2284
558 20250313 120900 2827186240 8000 8000 8010 8000 11020
559 20250313 120800 2739024330 8010 8030 8030 8005 7345
560 20250313 120700 2680157625 8030 8030 8030 8025 530
561 20250313 120600 2675903770 8030 8040 8040 8030 1565
562 20250313 120500 2663325880 8040 8050 8050 8040 157
563 20250313 120400 2662062260 8040 8045 8050 8035 183
564 20250313 120300 2660590930 8040 8040 8040 8040 208
565 20250313 120200 2658918610 8040 8040 8040 8030 478
566 20250313 120100 2655075940 8040 8040 8040 8040 904
567 20250313 120000 2647807780 8040 8030 8045 8030 2055
568 20250313 115900 2631297495 8040 8040 8040 8040 1272
569 20250313 115800 2621070615 8040 8040 8040 8040 76
570 20250313 115700 2620459575 8040 8035 8040 8035 155
571 20250313 115600 2619213640 8040 8040 8040 8040 167
572 20250313 115500 2617870960 8050 8030 8070 8000 15229
573 20250313 115400 2495887400 8030 8050 8075 8030 13029
574 20250313 115300 2391160550 8055 8060 8060 8055 191
575 20250313 115200 2389621375 8060 8080 8080 8050 26463
576 20250313 115100 2176510235 8070 8090 8090 8070 1548
577 20250313 115000 2164012985 8080 8080 8085 8080 1557
578 20250313 114900 2151429845 8085 8090 8090 8085 7
579 20250313 114800 2151373225 8090 8100 8100 8070 4024
580 20250313 114700 2118878695 8100 8090 8100 8070 2695
581 20250313 114600 2097096490 8100 8100 8100 8100 10
582 20250313 114500 2097015490 8100 8120 8120 8080 3005
583 20250313 114400 2072706530 8120 8100 8120 8100 914
584 20250313 114300 2065301995 8100 8100 8100 8100 0
585 20250313 114200 2065301995 8100 8090 8100 8090 103
586 20250313 114100 2064468695 8090 8090 8090 8085 148
587 20250313 114000 2063271630 8100 8100 8100 8100 328
588 20250313 113900 2060614830 8090 8080 8090 8080 661
589 20250313 113800 2055267940 8080 8085 8100 8080 4299
590 20250313 113700 2020524220 8080 8090 8090 8080 85
591 20250313 113600 2019836610 8090 8080 8100 8080 94
592 20250313 113500 2019076250 8080 8090 8095 8080 518
593 20250313 113400 2014887360 8090 8090 8095 8080 421
594 20250313 113300 2011481910 8090 8085 8090 8070 5308
595 20250313 113200 1968589385 8090 8085 8090 8085 63
596 20250313 113100 1968079735 8090 8090 8090 8085 391
597 20250313 113000 1964916840 8090 8080 8090 8080 2752
598 20250313 112900 1942675685 8090 8090 8090 8090 1402
599 20250313 112800 1931333505 8100 8090 8100 8080 836
600 20250313 112700 1924569920 8090 8085 8090 8085 113
601 20250313 112600 1923656015 8090 8090 8100 8090 323
602 20250313 112500 1921042925 8090 8100 8100 8090 1012
603 20250313 112400 1912855835 8100 8100 8100 8100 11
604 20250313 112300 1912766735 8100 8090 8100 8090 210
605 20250313 112200 1911067120 8095 8090 8095 8090 578
606 20250313 112100 1906391090 8080 8100 8100 8070 7317
607 20250313 112000 1847259780 8100 8100 8100 8100 652
608 20250313 111900 1841978580 8100 8100 8100 8090 260
609 20250313 111800 1839873410 8100 8120 8120 8100 5029
610 20250313 111700 1799138310 8120 8110 8120 8110 543
611 20250313 111600 1794733540 8110 8120 8120 8100 508
612 20250313 111500 1790618010 8120 8110 8120 8100 4164
613 20250313 111400 1756858890 8110 8110 8110 8110 575
614 20250313 111300 1752195640 8105 8110 8110 8105 446
615 20250313 111200 1748578830 8110 8115 8115 8110 743
616 20250313 111100 1742553095 8110 8100 8120 8100 424
617 20250313 111000 1739117295 8100 8140 8140 8100 13255
618 20250313 110900 1631508095 8140 8135 8140 8135 205
619 20250313 110800 1629840395 8140 8145 8145 8130 5101
620 20250313 110700 1588325820 8150 8145 8150 8145 62
621 20250313 110600 1587820825 8150 8145 8150 8140 566
622 20250313 110500 1583212600 8145 8145 8145 8140 588
623 20250313 110400 1578425905 8145 8150 8150 8145 52
624 20250313 110300 1578002355 8145 8145 8145 8145 52
625 20250313 110200 1577578815 8140 8150 8150 8140 200
626 20250313 110100 1575949385 8150 8150 8150 8150 132
627 20250313 110000 1574873585 8145 8145 8145 8145 60
628 20250313 105900 1574384885 8150 8150 8150 8140 1351
629 20250313 105800 1563387555 8160 8150 8160 8150 102
630 20250313 105700 1562555255 8150 8140 8160 8140 175
631 20250313 105600 1561129635 8140 8160 8160 8140 248
632 20250313 105500 1559109260 8150 8160 8160 8150 724
633 20250313 105400 1553207560 8160 8160 8160 8160 172
634 20250313 105300 1551804040 8150 8150 8150 8150 240
635 20250313 105200 1549848040 8150 8140 8160 8140 702
636 20250313 105100 1544132850 8140 8140 8160 8140 564
637 20250313 105000 1539541720 8150 8150 8150 8150 245
638 20250313 104900 1537544970 8170 8170 8170 8170 7
639 20250313 104800 1537487780 8150 8150 8150 8150 1711
640 20250313 104700 1523543130 8170 8150 8170 8150 1021
641 20250313 104600 1515211630 8160 8160 8160 8150 76
642 20250313 104500 1514592120 8160 8160 8160 8160 26
643 20250313 104400 1514379960 8160 8150 8170 8140 204
644 20250313 104300 1512717800 8150 8150 8160 8150 1596
645 20250313 104200 1499710350 8150 8165 8170 8150 765
646 20250313 104100 1493464245 8160 8160 8165 8160 588
647 20250313 104000 1488666160 8160 8170 8170 8160 391
648 20250313 103900 1485475380 8170 8180 8180 8170 2882
649 20250313 103800 1461929380 8180 8180 8180 8170 360
650 20250313 103700 1458985770 8180 8180 8180 8175 400
651 20250313 103600 1455714070 8180 8180 8185 8170 592
652 20250313 103500 1450872540 8180 8180 8180 8180 145
653 20250313 103400 1449686440 8180 8175 8180 8175 521
654 20250313 103300 1445424930 8180 8190 8190 8180 475
655 20250313 103200 1441539400 8180 8180 8180 8180 19
656 20250313 103100 1441383980 8180 8200 8200 8180 12
657 20250313 103000 1441285800 8190 8210 8210 8190 78
658 20250313 102900 1440646780 8190 8180 8190 8170 4739
659 20250313 102800 1401904500 8180 8200 8200 8180 2731
660 20250313 102700 1379556050 8200 8190 8200 8190 938
661 20250313 102600 1371864690 8190 8195 8195 8190 71
662 20250313 102500 1371283130 8190 8200 8200 8190 142
663 20250313 102400 1370119950 8200 8200 8200 8200 428
664 20250313 102300 1366610350 8200 8190 8200 8190 126
665 20250313 102200 1365577995 8190 8210 8210 8190 47
666 20250313 102100 1365192960 8200 8210 8210 8200 688
667 20250313 102000 1359547000 8210 8200 8210 8200 607
668 20250313 101900 1354563570 8205 8190 8205 8190 38
669 20250313 101800 1354251795 8200 8220 8220 8190 140
670 20250313 101700 1353103975 8210 8195 8210 8195 173
671 20250313 101600 1351685610 8190 8195 8195 8190 449
672 20250313 101500 1348008255 8190 8190 8190 8190 291
673 20250313 101400 1345624965 8195 8200 8200 8190 1906
674 20250313 101300 1330001365 8220 8200 8220 8200 4
675 20250313 101200 1329968505 8200 8210 8210 8200 3041
676 20250313 101100 1305013590 8210 8215 8215 8210 80
677 20250313 101000 1304356715 8215 8225 8225 8210 372
678 20250313 100900 1301299375 8225 8230 8230 8225 42
679 20250313 100800 1300953720 8230 8235 8235 8230 126
680 20250313 100700 1299916710 8235 8230 8235 8230 53
681 20250313 100600 1299480410 8230 8230 8240 8220 8587
682 20250313 100500 1228893870 8220 8230 8230 8210 6512
683 20250313 100400 1175360150 8230 8240 8240 8230 200
684 20250313 100300 1173714080 8230 8230 8230 8230 2205
685 20250313 100200 1155566930 8235 8245 8245 8235 1817
686 20250313 100100 1140594870 8240 8240 8240 8240 157
687 20250313 100000 1139301190 8240 8240 8240 8240 510
688 20250313 095900 1135098790 8240 8245 8245 8240 80
689 20250313 095800 1134439205 8245 8245 8245 8240 234
690 20250313 095700 1132510875 8240 8240 8245 8240 587
691 20250313 095600 1127673760 8240 8240 8245 8240 719
692 20250313 095500 1121747570 8240 8240 8245 8240 213
693 20250313 095400 1119992430 8240 8250 8250 8240 450
694 20250313 095300 1116282430 8250 8255 8260 8240 2267
695 20250313 095200 1097591165 8250 8250 8250 8245 435
696 20250313 095100 1094002690 8250 8260 8260 8250 569
697 20250313 095000 1089307940 8260 8270 8270 8260 144
698 20250313 094900 1088117200 8270 8260 8270 8250 625
699 20250313 094800 1082955745 8250 8260 8260 8250 3327
700 20250313 094700 1055502805 8260 8260 8270 8260 3724
701 20250313 094600 1024742475 8270 8290 8300 8270 6032
702 20250313 094500 974823655 8290 8280 8310 8280 2254
703 20250313 094400 956112965 8280 8290 8310 8270 3385
704 20250313 094300 928027215 8310 8270 8310 8270 8469
705 20250313 094200 857798705 8280 8270 8280 8260 3864
706 20250313 094100 825819445 8270 8230 8280 8230 9340
707 20250313 094000 748742455 8230 8220 8230 8220 1723
708 20250313 093900 734567870 8230 8190 8230 8150 9883
709 20250313 093800 653578960 8190 8170 8190 8160 1202
710 20250313 093700 643742500 8160 8170 8170 8160 513
711 20250313 093600 639556170 8190 8200 8200 8180 1225
712 20250313 093500 629520675 8190 8210 8220 8190 648
713 20250313 093400 624201295 8200 8170 8200 8150 2496
714 20250313 093300 603773825 8170 8160 8170 8160 520
715 20250313 093200 599527575 8150 8180 8180 8120 4026
716 20250313 093100 566753045 8180 8180 8180 8180 416
717 20250313 093000 563350165 8170 8160 8190 8150 915
718 20250313 092900 555877195 8150 8150 8160 8150 397
719 20250313 092800 552638535 8160 8180 8180 8150 174
720 20250313 092700 551218845 8180 8190 8190 8145 14031
721 20250313 092600 436422415 8190 8200 8200 8190 1069
722 20250313 092500 427657265 8200 8205 8205 8200 16
723 20250313 092400 427526050 8210 8210 8210 8210 1
724 20250313 092300 427517840 8200 8200 8200 8190 1727
725 20250313 092200 413365160 8200 8190 8200 8190 693
726 20250313 092100 407689440 8200 8220 8220 8190 1395
727 20250313 092000 396252030 8200 8200 8200 8200 2474
728 20250313 091900 375965230 8200 8220 8220 8200 4334
729 20250313 091800 340395710 8230 8220 8230 8220 349
730 20250313 091700 337525930 8220 8220 8230 8215 1373
731 20250313 091600 326233420 8220 8220 8230 8220 233
732 20250313 091500 324318150 8230 8240 8240 8230 249
733 20250313 091400 322268850 8220 8230 8240 8220 337
734 20250313 091300 319493640 8220 8240 8250 8220 5985
735 20250313 091200 270179090 8240 8220 8240 8220 590
736 20250313 091100 265325250 8210 8215 8215 8210 1609
737 20250313 091000 252115110 8220 8200 8220 8200 300
738 20250313 090900 249652685 8200 8200 8210 8200 2719
739 20250313 090800 227356665 8210 8210 8210 8210 676
740 20250313 090700 221806705 8210 8200 8210 8200 799
741 20250313 090600 215252675 8200 8190 8210 8190 5155
742 20250313 090500 173004980 8190 8220 8220 8180 7102
743 20250313 090400 114824980 8210 8220 8220 8200 1909
744 20250313 090300 99156220 8220 8220 8220 8210 615
745 20250313 090200 94104960 8220 8190 8230 8190 1859
746 20250313 090100 78822110 8180 8200 8200 8180 8113
747 20250313 090000 12431750 8190 8220 8220 8190 1511