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

768
434480/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,768 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,214600,3726090593,4340,4340,4340,4340,3550
20250313,214500,3726090593,4340,4340,4340,4340,0
20250313,214400,3726090593,4340,4340,4340,4340,0
20250313,214300,3726090593,4340,4340,4340,4340,0
20250313,214200,3726090593,4340,4340,4340,4340,0
20250313,214100,3726090593,4340,4340,4340,4340,0
20250313,214000,3726090593,4340,4340,4340,4340,0
20250313,213900,3726090593,4340,4340,4340,4340,0
20250313,213800,3726090593,4340,4340,4340,4340,0
20250313,213700,3726090593,4340,4340,4340,4340,0
20250313,213600,3726090593,4340,4340,4340,4340,0
20250313,213500,3726090593,4340,4340,4340,4340,0
20250313,213400,3726090593,4340,4340,4340,4340,0
20250313,213300,3726090593,4340,4340,4340,4340,0
20250313,213200,3726090593,4340,4340,4340,4340,0
20250313,213100,3726090593,4340,4340,4340,4340,0
20250313,213000,3726090593,4340,4340,4340,4340,0
20250313,212900,3726090593,4340,4340,4340,4340,0
20250313,212800,3726090593,4340,4340,4340,4340,0
20250313,212700,3726090593,4340,4340,4340,4340,0
20250313,212600,3726090593,4340,4340,4340,4340,0
20250313,212500,3726090593,4340,4340,4340,4340,0
20250313,212400,3726090593,4340,4340,4340,4340,0
20250313,212300,3726090593,4340,4340,4340,4340,0
20250313,212200,3726090593,4340,4340,4340,4340,0
20250313,212100,3726090593,4340,4340,4340,4340,0
20250313,212000,3726090593,4340,4340,4340,4340,0
20250313,211900,3726090593,4340,4340,4340,4340,0
20250313,211800,3726090593,4340,4340,4340,4340,0
20250313,211700,3726090593,4340,4340,4340,4340,0
20250313,211600,3726090593,4340,4340,4340,4340,3550
20250313,211500,3726090593,4340,4340,4340,4340,0
20250313,211400,3726090593,4340,4340,4340,4340,0
20250313,211300,3726090593,4340,4340,4340,4340,0
20250313,211200,3726090593,4340,4340,4340,4340,0
20250313,211100,3726090593,4340,4340,4340,4340,0
20250313,211000,3726090593,4340,4340,4340,4340,0
20250313,210900,3726090593,4340,4340,4340,4340,0
20250313,210800,3726090593,4340,4340,4340,4340,0
20250313,210700,3726090593,4340,4340,4340,4340,0
20250313,210600,3726090593,4340,4340,4340,4340,0
20250313,210500,3726090593,4340,4340,4340,4340,0
20250313,210400,3726090593,4340,4340,4340,4340,0
20250313,210300,3726090593,4340,4340,4340,4340,0
20250313,210200,3726090593,4340,4340,4340,4340,0
20250313,210100,3726090593,4340,4340,4340,4340,0
20250313,210000,3726090593,4340,4340,4340,4340,0
20250313,205900,3726090593,4340,4340,4340,4340,0
20250313,205800,3726090593,4340,4340,4340,4340,0
20250313,205700,3726090593,4340,4340,4340,4340,0
20250313,205600,3726090593,4340,4340,4340,4340,0
20250313,205500,3726090593,4340,4340,4340,4340,0
20250313,205400,3726090593,4340,4340,4340,4340,0
20250313,205300,3726090593,4340,4340,4340,4340,0
20250313,205200,3726090593,4340,4340,4340,4340,0
20250313,205100,3726090593,4340,4340,4340,4340,0
20250313,205000,3726090593,4340,4340,4340,4340,0
20250313,204900,3726090593,4340,4340,4340,4340,0
20250313,204800,3726090593,4340,4340,4340,4340,0
20250313,204700,3726090593,4340,4340,4340,4340,0
20250313,204600,3726090593,4340,4340,4340,4340,3550
20250313,204500,3726090593,4340,4340,4340,4340,0
20250313,204400,3726090593,4340,4340,4340,4340,0
20250313,204300,3726090593,4340,4340,4340,4340,0
20250313,204200,3726090593,4340,4340,4340,4340,0
20250313,204100,3726090593,4340,4340,4340,4340,0
20250313,204000,3726090593,4340,4340,4340,4340,0
20250313,203900,3726090593,4340,4340,4340,4340,0
20250313,203800,3726090593,4340,4340,4340,4340,0
20250313,203700,3726090593,4340,4340,4340,4340,0
20250313,203600,3726090593,4340,4340,4340,4340,0
20250313,203500,3726090593,4340,4340,4340,4340,0
20250313,203400,3726090593,4340,4340,4340,4340,0
20250313,203300,3726090593,4340,4340,4340,4340,0
20250313,203200,3726090593,4340,4340,4340,4340,0
20250313,203100,3726090593,4340,4340,4340,4340,0
20250313,203000,3726090593,4340,4340,4340,4340,0
20250313,202900,3726090593,4340,4340,4340,4340,0
20250313,202800,3726090593,4340,4340,4340,4340,0
20250313,202700,3726090593,4340,4340,4340,4340,0
20250313,202600,3726090593,4340,4340,4340,4340,0
20250313,202500,3726090593,4340,4340,4340,4340,0
20250313,202400,3726090593,4340,4340,4340,4340,0
20250313,202300,3726090593,4340,4340,4340,4340,0
20250313,202200,3726090593,4340,4340,4340,4340,0
20250313,202100,3726090593,4340,4340,4340,4340,0
20250313,202000,3726090593,4340,4340,4340,4340,0
20250313,201900,3726090593,4340,4340,4340,4340,0
20250313,201800,3726090593,4340,4340,4340,4340,0
20250313,201700,3726090593,4340,4340,4340,4340,0
20250313,201600,3726090593,4340,4340,4340,4340,3550
20250313,201500,3726090593,4340,4340,4340,4340,0
20250313,201400,3726090593,4340,4340,4340,4340,0
20250313,201300,3726090593,4340,4340,4340,4340,0
20250313,201200,3726090593,4340,4340,4340,4340,0
20250313,201100,3726090593,4340,4340,4340,4340,0
20250313,201000,3726090593,4340,4340,4340,4340,0
20250313,200900,3726090593,4340,4340,4340,4340,0
20250313,200800,3726090593,4340,4340,4340,4340,0
20250313,200700,3726090593,4340,4340,4340,4340,0
20250313,200600,3726090593,4340,4340,4340,4340,0
20250313,200500,3726090593,4340,4340,4340,4340,0
20250313,200400,3726090593,4340,4340,4340,4340,0
20250313,200300,3726090593,4340,4340,4340,4340,0
20250313,200200,3726090593,4340,4340,4340,4340,0
20250313,200100,3726090593,4340,4340,4340,4340,0
20250313,200000,3726090593,4340,4340,4340,4340,0
20250313,195900,3726090593,4340,4340,4340,4340,0
20250313,195800,3726090593,4340,4340,4340,4340,0
20250313,195700,3726090593,4340,4340,4340,4340,0
20250313,195600,3726090593,4340,4340,4340,4340,0
20250313,195500,3726090593,4340,4340,4340,4340,0
20250313,195400,3726090593,4340,4340,4340,4340,0
20250313,195300,3726090593,4340,4340,4340,4340,0
20250313,195200,3726090593,4340,4340,4340,4340,0
20250313,195100,3726090593,4340,4340,4340,4340,0
20250313,195000,3726090593,4340,4340,4340,4340,0
20250313,194900,3726090593,4340,4340,4340,4340,0
20250313,194800,3726090593,4340,4340,4340,4340,0
20250313,194700,3726090593,4340,4340,4340,4340,0
20250313,194600,3726090593,4340,4340,4340,4340,3550
20250313,194500,3726090593,4340,4340,4340,4340,0
20250313,194400,3726090593,4340,4340,4340,4340,0
20250313,194300,3726090593,4340,4340,4340,4340,0
20250313,194200,3726090593,4340,4340,4340,4340,0
20250313,194100,3726090593,4340,4340,4340,4340,0
20250313,194000,3726090593,4340,4340,4340,4340,0
20250313,193900,3726090593,4340,4340,4340,4340,0
20250313,193800,3726090593,4340,4340,4340,4340,0
20250313,193700,3726090593,4340,4340,4340,4340,0
20250313,193600,3726090593,4340,4340,4340,4340,0
20250313,193500,3726090593,4340,4340,4340,4340,0
20250313,193400,3726090593,4340,4340,4340,4340,0
20250313,193300,3726090593,4340,4340,4340,4340,0
20250313,193200,3726090593,4340,4340,4340,4340,0
20250313,193100,3726090593,4340,4340,4340,4340,0
20250313,193000,3726090593,4340,4340,4340,4340,0
20250313,192900,3726090593,4340,4340,4340,4340,0
20250313,192800,3726090593,4340,4340,4340,4340,0
20250313,192700,3726090593,4340,4340,4340,4340,0
20250313,192600,3726090593,4340,4340,4340,4340,0
20250313,192500,3726090593,4340,4340,4340,4340,0
20250313,192400,3726090593,4340,4340,4340,4340,0
20250313,192300,3726090593,4340,4340,4340,4340,0
20250313,192200,3726090593,4340,4340,4340,4340,0
20250313,192100,3726090593,4340,4340,4340,4340,0
20250313,192000,3726090593,4340,4340,4340,4340,0
20250313,191900,3726090593,4340,4340,4340,4340,0
20250313,191800,3726090593,4340,4340,4340,4340,0
20250313,191700,3726090593,4340,4340,4340,4340,0
20250313,191600,3726090593,4340,4340,4340,4340,3550
20250313,191500,3726090593,4340,4340,4340,4340,0
20250313,191400,3726090593,4340,4340,4340,4340,0
20250313,191300,3726090593,4340,4340,4340,4340,0
20250313,191200,3726090593,4340,4340,4340,4340,0
20250313,191100,3726090593,4340,4340,4340,4340,0
20250313,191000,3726090593,4340,4340,4340,4340,0
20250313,190900,3726090593,4340,4340,4340,4340,0
20250313,190800,3726090593,4340,4340,4340,4340,0
20250313,190700,3726090593,4340,4340,4340,4340,0
20250313,190600,3726090593,4340,4340,4340,4340,0
20250313,190500,3726090593,4340,4340,4340,4340,0
20250313,190400,3726090593,4340,4340,4340,4340,0
20250313,190300,3726090593,4340,4340,4340,4340,0
20250313,190200,3726090593,4340,4340,4340,4340,0
20250313,190100,3726090593,4340,4340,4340,4340,0
20250313,190000,3726090593,4340,4340,4340,4340,0
20250313,185900,3726090593,4340,4340,4340,4340,0
20250313,185800,3726090593,4340,4340,4340,4340,0
20250313,185700,3726090593,4340,4340,4340,4340,0
20250313,185600,3726090593,4340,4340,4340,4340,0
20250313,185500,3726090593,4340,4340,4340,4340,0
20250313,185400,3726090593,4340,4340,4340,4340,0
20250313,185300,3726090593,4340,4340,4340,4340,0
20250313,185200,3726090593,4340,4340,4340,4340,0
20250313,185100,3726090593,4340,4340,4340,4340,0
20250313,185000,3726090593,4340,4340,4340,4340,0
20250313,184900,3726090593,4340,4340,4340,4340,0
20250313,184800,3726090593,4340,4340,4340,4340,0
20250313,184700,3726090593,4340,4340,4340,4340,0
20250313,184600,3726090593,4340,4340,4340,4340,3550
20250313,184500,3726090593,4340,4340,4340,4340,0
20250313,184400,3726090593,4340,4340,4340,4340,0
20250313,184300,3726090593,4340,4340,4340,4340,0
20250313,184200,3726090593,4340,4340,4340,4340,0
20250313,184100,3726090593,4340,4340,4340,4340,0
20250313,184000,3726090593,4340,4340,4340,4340,0
20250313,183900,3726090593,4340,4340,4340,4340,0
20250313,183800,3726090593,4340,4340,4340,4340,0
20250313,183700,3726090593,4340,4340,4340,4340,0
20250313,183600,3726090593,4340,4340,4340,4340,0
20250313,183500,3726090593,4340,4340,4340,4340,0
20250313,183400,3726090593,4340,4340,4340,4340,0
20250313,183300,3726090593,4340,4340,4340,4340,0
20250313,183200,3726090593,4340,4340,4340,4340,0
20250313,183100,3726090593,4340,4340,4340,4340,0
20250313,183000,3726090593,4340,4340,4340,4340,0
20250313,182900,3726090593,4340,4340,4340,4340,0
20250313,182800,3726090593,4340,4340,4340,4340,0
20250313,182700,3726090593,4340,4340,4340,4340,0
20250313,182600,3726090593,4340,4340,4340,4340,0
20250313,182500,3726090593,4340,4340,4340,4340,0
20250313,182400,3726090593,4340,4340,4340,4340,0
20250313,182300,3726090593,4340,4340,4340,4340,0
20250313,182200,3726090593,4340,4340,4340,4340,0
20250313,182100,3726090593,4340,4340,4340,4340,0
20250313,182000,3726090593,4340,4340,4340,4340,0
20250313,181900,3726090593,4340,4340,4340,4340,0
20250313,181800,3726090593,4340,4340,4340,4340,0
20250313,181700,3726090593,4340,4340,4340,4340,0
20250313,181600,3726090593,4340,4340,4340,4340,3550
20250313,181500,3726090593,4340,4340,4340,4340,0
20250313,181400,3726090593,4340,4340,4340,4340,0
20250313,181300,3726090593,4340,4340,4340,4340,0
20250313,181200,3726090593,4340,4340,4340,4340,0
20250313,181100,3726090593,4340,4340,4340,4340,0
20250313,181000,3726090593,4340,4340,4340,4340,0
20250313,180900,3726090593,4340,4340,4340,4340,0
20250313,180800,3726090593,4340,4340,4340,4340,0
20250313,180700,3726090593,4340,4340,4340,4340,0
20250313,180600,3726090593,4340,4340,4340,4340,0
20250313,180500,3726090593,4340,4340,4340,4340,0
20250313,180400,3726090593,4340,4340,4340,4340,0
20250313,180300,3726090593,4340,4340,4340,4340,0
20250313,180200,3726090593,4340,4340,4340,4340,0
20250313,180100,3726090593,4340,4340,4340,4340,0
20250313,180000,3726090593,4340,4340,4340,4340,0
20250313,175900,3726090593,4340,4340,4340,4340,0
20250313,175800,3726090593,4340,4340,4340,4340,0
20250313,175700,3726090593,4340,4340,4340,4340,0
20250313,175600,3726090593,4340,4340,4340,4340,0
20250313,175500,3726090593,4340,4340,4340,4340,0
20250313,175400,3726090593,4340,4340,4340,4340,0
20250313,175300,3726090593,4340,4340,4340,4340,0
20250313,175200,3726090593,4340,4340,4340,4340,0
20250313,175100,3726090593,4340,4340,4340,4340,0
20250313,175000,3726090593,4340,4340,4340,4340,0
20250313,174900,3726090593,4340,4340,4340,4340,0
20250313,174800,3726090593,4340,4340,4340,4340,0
20250313,174700,3726090593,4340,4340,4340,4340,0
20250313,174600,3726090593,4340,4340,4340,4340,3550
20250313,174500,3726090593,4340,4340,4340,4340,0
20250313,174400,3726090593,4340,4340,4340,4340,0
20250313,174300,3726090593,4340,4340,4340,4340,0
20250313,174200,3726090593,4340,4340,4340,4340,0
20250313,174100,3726090593,4340,4340,4340,4340,0
20250313,174000,3726090593,4340,4340,4340,4340,0
20250313,173900,3726090593,4340,4340,4340,4340,0
20250313,173800,3726090593,4340,4340,4340,4340,0
20250313,173700,3726090593,4340,4340,4340,4340,0
20250313,173600,3726090593,4340,4340,4340,4340,0
20250313,173500,3726090593,4340,4340,4340,4340,0
20250313,173400,3726090593,4340,4340,4340,4340,0
20250313,173300,3726090593,4340,4340,4340,4340,0
20250313,173200,3726090593,4340,4340,4340,4340,0
20250313,173100,3726090593,4340,4340,4340,4340,0
20250313,173000,3726090593,4340,4340,4340,4340,0
20250313,172900,3726090593,4340,4340,4340,4340,0
20250313,172800,3726090593,4340,4340,4340,4340,0
20250313,172700,3726090593,4340,4340,4340,4340,0
20250313,172600,3726090593,4340,4340,4340,4340,0
20250313,172500,3726090593,4340,4340,4340,4340,0
20250313,172400,3726090593,4340,4340,4340,4340,0
20250313,172300,3726090593,4340,4340,4340,4340,0
20250313,172200,3726090593,4340,4340,4340,4340,0
20250313,172100,3726090593,4340,4340,4340,4340,0
20250313,172000,3726090593,4340,4340,4340,4340,0
20250313,171900,3726090593,4340,4340,4340,4340,0
20250313,171800,3726090593,4340,4340,4340,4340,0
20250313,171700,3726090593,4340,4340,4340,4340,0
20250313,171600,3726090593,4340,4340,4340,4340,3550
20250313,171500,3726090593,4340,4340,4340,4340,0
20250313,171400,3726090593,4340,4340,4340,4340,0
20250313,171300,3726090593,4340,4340,4340,4340,0
20250313,171200,3726090593,4340,4340,4340,4340,0
20250313,171100,3726090593,4340,4340,4340,4340,0
20250313,171000,3726090593,4340,4340,4340,4340,0
20250313,170900,3726090593,4340,4340,4340,4340,0
20250313,170800,3726090593,4340,4340,4340,4340,0
20250313,170700,3726090593,4340,4340,4340,4340,0
20250313,170600,3726090593,4340,4340,4340,4340,0
20250313,170500,3726090593,4340,4340,4340,4340,0
20250313,170400,3726090593,4340,4340,4340,4340,0
20250313,170300,3726090593,4340,4340,4340,4340,0
20250313,170200,3726090593,4340,4340,4340,4340,0
20250313,170100,3726090593,4340,4340,4340,4340,0
20250313,170000,3726090593,4340,4340,4340,4340,0
20250313,165900,3726090593,4340,4340,4340,4340,0
20250313,165800,3726090593,4340,4340,4340,4340,0
20250313,165700,3726090593,4340,4340,4340,4340,0
20250313,165600,3726090593,4340,4340,4340,4340,0
20250313,165500,3726090593,4340,4340,4340,4340,0
20250313,165400,3726090593,4340,4340,4340,4340,0
20250313,165300,3726090593,4340,4340,4340,4340,0
20250313,165200,3726090593,4340,4340,4340,4340,0
20250313,165100,3726090593,4340,4340,4340,4340,0
20250313,165000,3726090593,4340,4340,4340,4340,0
20250313,164900,3726090593,4340,4340,4340,4340,0
20250313,164800,3726090593,4340,4340,4340,4340,0
20250313,164700,3726090593,4340,4340,4340,4340,0
20250313,164600,3726090593,4340,4340,4340,4340,3550
20250313,164500,3726090593,4340,4340,4340,4340,0
20250313,164400,3726090593,4340,4340,4340,4340,0
20250313,164300,3726090593,4340,4340,4340,4340,0
20250313,164200,3726090593,4340,4340,4340,4340,0
20250313,164100,3726090593,4340,4340,4340,4340,0
20250313,164000,3726090593,4340,4340,4340,4340,0
20250313,163900,3726090593,4340,4340,4340,4340,0
20250313,163800,3726090593,4340,4340,4340,4340,0
20250313,163700,3726090593,4340,4340,4340,4340,0
20250313,163600,3726090593,4340,4340,4340,4340,0
20250313,163500,3726090593,4340,4340,4340,4340,0
20250313,163400,3726090593,4340,4340,4340,4340,0
20250313,163300,3726090593,4340,4340,4340,4340,0
20250313,163200,3726090593,4340,4340,4340,4340,0
20250313,163100,3726090593,4340,4340,4340,4340,0
20250313,163000,3726090593,4340,4340,4340,4340,0
20250313,162900,3726090593,4340,4340,4340,4340,0
20250313,162800,3726090593,4340,4340,4340,4340,0
20250313,162700,3726090593,4340,4340,4340,4340,0
20250313,162600,3726090593,4340,4340,4340,4340,0
20250313,162500,3726090593,4340,4340,4340,4340,0
20250313,162400,3726090593,4340,4340,4340,4340,0
20250313,162300,3726090593,4340,4340,4340,4340,0
20250313,162200,3726090593,4340,4340,4340,4340,0
20250313,162100,3726090593,4340,4340,4340,4340,0
20250313,162000,3726090593,4340,4340,4340,4340,0
20250313,161900,3726090593,4340,4340,4340,4340,0
20250313,161800,3726090593,4340,4340,4340,4340,0
20250313,161700,3726090593,4340,4340,4340,4340,0
20250313,161600,3726090593,4340,4340,4340,4340,3550
20250313,161500,3726090593,4340,4340,4340,4340,0
20250313,161400,3726090593,4340,4340,4340,4340,0
20250313,161300,3726090593,4340,4340,4340,4340,0
20250313,161200,3726090593,4340,4340,4340,4340,0
20250313,161100,3726090593,4340,4340,4340,4340,0
20250313,161000,3726090593,4340,4340,4340,4340,0
20250313,160900,3726090593,4340,4340,4340,4340,0
20250313,160800,3726090593,4340,4340,4340,4340,0
20250313,160700,3726090593,4340,4340,4340,4340,0
20250313,160600,3726090593,4340,4340,4340,4340,0
20250313,160500,3726090593,4340,4340,4340,4340,0
20250313,160400,3726090593,4340,4340,4340,4340,0
20250313,160300,3726090593,4340,4340,4340,4340,0
20250313,160200,3726090593,4340,4340,4340,4340,0
20250313,160100,3726090593,4340,4340,4340,4340,0
20250313,160000,3726090593,4340,4340,4340,4340,0
20250313,155900,3726090593,4340,4340,4340,4340,0
20250313,155800,3726090593,4340,4340,4340,4340,0
20250313,155700,3726090593,4340,4340,4340,4340,0
20250313,155600,3726090593,4340,4340,4340,4340,0
20250313,155500,3726090593,4340,4340,4340,4340,0
20250313,155400,3726090593,4340,4340,4340,4340,0
20250313,155300,3726090593,4340,4340,4340,4340,0
20250313,155200,3726090593,4340,4340,4340,4340,0
20250313,155100,3726090593,4340,4340,4340,4340,0
20250313,155000,3726090593,4340,4340,4340,4340,0
20250313,154900,3726090593,4340,4340,4340,4340,0
20250313,154800,3726090593,4340,4340,4340,4340,0
20250313,154700,3726090593,4340,4340,4340,4340,0
20250313,154600,3726090593,4340,4340,4340,4340,3550
20250313,154500,3726090593,4340,4340,4340,4340,0
20250313,154400,3726090593,4340,4340,4340,4340,0
20250313,154300,3726090593,4340,4340,4340,4340,0
20250313,154200,3726090593,4340,4340,4340,4340,0
20250313,154100,3726090593,4340,4340,4340,4340,0
20250313,154000,3726090593,4340,4340,4340,4340,0
20250313,153900,3726090593,4340,4340,4340,4340,0
20250313,153800,3726090593,4340,4340,4340,4340,0
20250313,153700,3726090593,4340,4340,4340,4340,0
20250313,153600,3726090593,4340,4340,4340,4340,0
20250313,153500,3726090593,4340,4340,4340,4340,0
20250313,153400,3726090593,4340,4340,4340,4340,0
20250313,153300,3726090593,4340,4340,4340,4340,0
20250313,153200,3726090593,4340,4340,4340,4340,0
20250313,153100,3726090593,4340,4340,4340,4340,0
20250313,153000,3726090593,4340,4340,4340,4340,3550
20250313,152900,3710683593,4340,4340,4340,4340,0
20250313,152800,3710683593,4340,4340,4340,4340,0
20250313,152700,3710683593,4340,4340,4340,4340,0
20250313,152600,3710683593,4340,4340,4340,4340,0
20250313,152500,3710683593,4340,4340,4340,4340,0
20250313,152400,3710683593,4340,4340,4340,4340,0
20250313,152300,3710683593,4340,4340,4340,4340,0
20250313,152200,3710683593,4340,4340,4340,4340,0
20250313,152100,3710683593,4340,4340,4340,4340,0
20250313,152000,3710683593,4340,4340,4340,4340,0
20250313,151900,3710683593,4340,4325,4340,4325,249
20250313,151800,3709604913,4325,4325,4325,4325,100
20250313,151700,3709172413,4330,4325,4340,4325,1643
20250313,151600,3702057823,4325,4345,4345,4325,385
20250313,151500,3700392218,4325,4335,4345,4325,2486
20250313,151400,3689633018,4335,4325,4335,4325,1211
20250313,151300,3684391673,4325,4330,4330,4325,938
20250313,151200,3680330218,4335,4325,4335,4325,101
20250313,151100,3679893383,4325,4325,4325,4325,628
20250313,151000,3677177283,4335,4340,4340,4335,236
20250313,150900,3676153168,4320,4325,4325,4320,1928
20250313,150800,3667819433,4325,4325,4325,4325,6513
20250313,150700,3639650708,4325,4335,4335,4325,2582
20250313,150600,3628478903,4335,4340,4340,4335,150
20250313,150500,3627828508,4340,4330,4340,4330,259
20250313,150400,3626704668,4340,4340,4340,4340,6
20250313,150300,3626678628,4325,4335,4335,4325,1292
20250313,150200,3621085078,4340,4340,4340,4330,286
20250313,150100,3619846003,4345,4335,4345,4330,98
20250313,150000,3619421513,4340,4345,4345,4330,502
20250313,145900,3617247818,4335,4335,4335,4335,100
20250313,145800,3616814318,4325,4325,4325,4325,100
20250313,145700,3616381818,4335,4335,4335,4320,1750
20250313,145600,3608810898,4335,4340,4345,4330,568
20250313,145500,3606348083,4345,4340,4345,4320,1078
20250313,145400,3601681468,4340,4345,4345,4340,50
20250313,145300,3601464318,4350,4335,4350,4335,1709
20250313,145200,3594032228,4345,4340,4345,4335,318
20250313,145100,3592651983,4335,4320,4335,4315,3017
20250313,145000,3579613333,4335,4320,4335,4320,2450
20250313,144900,3569025298,4325,4350,4350,4325,3299
20250313,144800,3554728858,4350,4360,4360,4335,4913
20250313,144700,3533395813,4350,4360,4365,4350,7124
20250313,144600,3502341293,4360,4370,4370,4360,2967
20250313,144500,3489386363,4370,4390,4390,4370,3932
20250313,144400,3472166043,4390,4405,4405,4390,3354
20250313,144300,3457413928,4405,4420,4420,4405,1254
20250313,144200,3451884008,4405,4410,4415,4405,550
20250313,144100,3449458638,4410,4405,4410,4405,4072
20250313,144000,3431516273,4410,4410,4415,4410,363
20250313,143900,3429915083,4410,4430,4440,4410,2343
20250313,143800,3419553733,4430,4425,4445,4425,3065
20250313,143700,3405971038,4425,4430,4430,4410,6564
20250313,143600,3376957043,4435,4435,4440,4425,1888
20250313,143500,3368595123,4440,4425,4440,4420,2427
20250313,143400,3357844473,4405,4390,4425,4390,7375
20250313,143300,3325348903,4390,4390,4395,4370,4665
20250313,143200,3304916633,4405,4420,4425,4370,15948
20250313,143100,3234736408,4420,4500,4500,4420,10181
20250313,143000,3189350968,4510,4520,4525,4460,12521
20250313,142900,3133088048,4520,4560,4565,4520,7829
20250313,142800,3097583518,4580,4585,4590,4555,13696
20250313,142700,3034988393,4580,4610,4610,4580,10785
20250313,142600,2985457116,4590,4582,4610,4580,14909
20250313,142500,2916994591,4582,4570,4585,4560,8716
20250313,142400,2877213183,4560,4600,4605,4555,23022
20250313,142300,2771769548,4605,4620,4635,4595,18066
20250313,142200,2688429553,4640,4577,4650,4577,23923
20250313,142100,2577744463,4580,4637,4655,4575,31881
20250313,142000,2430603242,4630,4525,4655,4520,63803
20250313,141900,2136650712,4520,4530,4535,4490,9586
20250313,141800,2093403622,4535,4540,4560,4525,20304
20250313,141700,2001138717,4540,4490,4545,4490,14780
20250313,141600,1934337075,4490,4475,4515,4460,4716
20250313,141500,1913242175,4475,4530,4550,4470,8613
20250313,141400,1874303710,4525,4475,4525,4460,8334
20250313,141300,1836772415,4485,4485,4515,4460,5671
20250313,141200,1811345720,4480,4520,4535,4480,12892
20250313,141100,1753280920,4525,4485,4560,4485,36491
20250313,141000,1588291335,4485,4465,4485,4465,1445
20250313,140900,1581822497,4450,4450,4450,4450,1
20250313,140800,1581818047,4450,4480,4480,4450,2991
20250313,140700,1568445317,4480,4445,4480,4445,827
20250313,140600,1564752982,4460,4455,4460,4440,2017
20250313,140500,1555793637,4455,4470,4480,4450,1780
20250313,140400,1547861227,4465,4475,4485,4465,1009
20250313,140300,1543348377,4480,4490,4490,4475,1571
20250313,140200,1536304419,4485,4485,4495,4475,6377
20250313,140100,1507701554,4485,4485,4495,4465,4264
20250313,140000,1488554704,4485,4465,4485,4450,2108
20250313,135900,1479123914,4465,4455,4465,4450,2002
20250313,135800,1470206649,4455,4470,4475,4440,3235
20250313,135700,1455780614,4470,4480,4485,4460,4183
20250313,135600,1437039584,4480,4455,4490,4455,4077
20250313,135500,1418780529,4455,4445,4455,4435,3125
20250313,135400,1404876784,4455,4450,4455,4440,606
20250313,135300,1402184524,4445,4415,4455,4415,2308
20250313,135200,1391929874,4415,4430,4435,4410,5024
20250313,135100,1369724234,4430,4430,4450,4425,2343
20250313,135000,1359338939,4430,4470,4475,4430,3003
20250313,134900,1345989664,4455,4465,4495,4450,9876
20250313,134800,1301798504,4460,4470,4470,4450,5958
20250313,134700,1275225879,4480,4480,4500,4465,8923
20250313,134600,1235263819,4490,4480,4515,4470,22516
20250313,134500,1134228714,4475,4420,4525,4420,30210
20250313,134400,998794944,4420,4420,4430,4420,1096
20250313,134300,993947837,4420,4410,4425,4400,352
20250313,134200,992396107,4415,4455,4455,4410,1082
20250313,134100,987615822,4455,4380,4455,4370,3250
20250313,134000,973289482,4385,4395,4395,4385,5287
20250313,133900,950079732,4395,4415,4415,4390,3787
20250313,133800,933418052,4400,4435,4450,4400,2787
20250313,133700,921111207,4450,4450,4460,4430,5113
20250313,133600,898375967,4450,4440,4480,4425,9017
20250313,133500,858274587,4435,4420,4450,4405,9877
20250313,133400,814666522,4420,4390,4420,4390,6414
20250313,133300,786416332,4390,4410,4430,4385,12291
20250313,133200,732322397,4410,4385,4475,4385,41492
20250313,133100,548356422,4385,4375,4395,4375,3668
20250313,133000,532268267,4365,4385,4385,4360,720
20250313,132900,529124472,4370,4380,4400,4360,4699
20250313,132800,508553077,4400,4335,4405,4335,6284
20250313,132700,481011042,4325,4325,4325,4325,0
20250313,132600,481011042,4325,4325,4325,4325,1
20250313,132500,481006717,4325,4325,4325,4325,0
20250313,132400,481006717,4325,4325,4325,4325,273
20250313,132300,479825992,4320,4320,4320,4320,1
20250313,132200,479821672,4320,4320,4320,4320,0
20250313,132100,479821672,4320,4320,4320,4320,0
20250313,132000,479821672,4320,4320,4320,4320,0
20250313,131900,479821672,4320,4310,4320,4310,1745
20250313,131800,472289842,4310,4320,4320,4310,70
20250313,131700,471987472,4320,4320,4320,4320,0
20250313,131600,471987472,4320,4320,4320,4320,0
20250313,131500,471987472,4320,4320,4320,4320,1
20250313,131400,471983152,4330,4330,4330,4330,0
20250313,131300,471983152,4330,4330,4330,4330,124
20250313,131200,471446232,4330,4330,4330,4330,83
20250313,131100,471086842,4330,4320,4330,4320,4
20250313,131000,471069542,4310,4310,4310,4310,100
20250313,130900,470638542,4305,4315,4315,4305,2231
20250313,130800,461027517,4315,4315,4315,4315,0
20250313,130700,461027517,4315,4315,4315,4315,401
20250313,130600,459297202,4315,4315,4315,4315,0
20250313,130500,459297202,4315,4315,4315,4315,1226
20250313,130400,454007012,4315,4310,4315,4310,90
20250313,130300,453619077,4310,4315,4315,4310,1155
20250313,130200,448638917,4320,4320,4320,4320,2
20250313,130100,448630277,4325,4325,4325,4325,1
20250313,130000,448625952,4310,4310,4310,4310,0
20250313,125900,448625952,4310,4310,4310,4310,1
20250313,125800,448621642,4310,4315,4325,4310,842
20250313,125700,444990100,4325,4325,4325,4325,1
20250313,125600,444985775,4320,4320,4320,4320,0
20250313,125500,444985775,4320,4320,4320,4320,32
20250313,125400,444847535,4320,4320,4320,4320,0
20250313,125300,444847535,4320,4315,4320,4310,703
20250313,125200,441815495,4320,4320,4320,4320,170
20250313,125100,441081095,4320,4325,4325,4320,369
20250313,125000,439485230,4330,4330,4330,4330,255
20250313,124900,438381080,4335,4335,4335,4335,0
20250313,124800,438381080,4335,4340,4340,4335,266
20250313,124700,437226645,4340,4340,4340,4340,40
20250313,124600,437053045,4340,4340,4340,4340,24
20250313,124500,436948885,4340,4340,4340,4340,0
20250313,124400,436948885,4340,4340,4340,4340,0
20250313,124300,436948885,4340,4340,4340,4340,557
20250313,124200,434531505,4340,4365,4365,4340,361
20250313,124100,432964715,4340,4340,4340,4340,0
20250313,124000,432964715,4340,4340,4340,4340,0
20250313,123900,432964715,4340,4340,4340,4340,0
20250313,123800,432964715,4340,4340,4340,4340,0
20250313,123700,432964715,4340,4340,4340,4330,401
20250313,123600,431226575,4370,4355,4370,4355,201
20250313,123500,430351205,4355,4355,4355,4355,0
20250313,123400,430351205,4355,4345,4355,4335,860
20250313,123300,426616715,4340,4340,4340,4340,0
20250313,123200,426616715,4340,4340,4340,4340,0
20250313,123100,426616715,4340,4340,4340,4340,2
20250313,123000,426608035,4335,4340,4340,4335,260
20250313,122900,425480920,4365,4365,4365,4365,0
20250313,122800,425480920,4365,4365,4365,4365,0
20250313,122700,425480920,4365,4365,4365,4365,1
20250313,122600,425476555,4335,4350,4350,4335,1630
20250313,122500,418398355,4350,4350,4350,4350,0
20250313,122400,418398355,4350,4350,4350,4350,0
20250313,122300,418398355,4350,4350,4350,4350,0
20250313,122200,418398355,4350,4350,4350,4350,0
20250313,122100,418398355,4350,4350,4350,4350,1
20250313,122000,418394005,4345,4345,4345,4345,0
20250313,121900,418394005,4345,4345,4345,4345,0
20250313,121800,418394005,4345,4350,4350,4345,500
20250313,121700,416220105,4350,4350,4350,4350,5
20250313,121600,416198355,4350,4350,4350,4350,200
20250313,121500,415328355,4350,4350,4350,4350,0
20250313,121400,415328355,4350,4355,4355,4350,8
20250313,121300,415293550,4350,4350,4350,4350,0
20250313,121200,415293550,4350,4350,4350,4350,99
20250313,121100,414862900,4375,4375,4375,4375,0
20250313,121000,414862900,4375,4355,4375,4355,11
20250313,120900,414814815,4345,4345,4345,4345,9
20250313,120800,414775710,4350,4350,4350,4350,120
20250313,120700,414253710,4350,4350,4350,4350,0
20250313,120600,414253710,4350,4350,4350,4350,244
20250313,120500,413192310,4350,4355,4355,4345,1528
20250313,120400,406545995,4355,4355,4355,4355,0
20250313,120300,406545995,4355,4355,4355,4355,480
20250313,120200,404455595,4360,4365,4365,4360,353
20250313,120100,402915685,4370,4370,4370,4370,1
20250313,120000,402911315,4380,4380,4380,4380,10
20250313,115900,402867515,4385,4385,4385,4385,0
20250313,115800,402867515,4385,4370,4385,4370,201
20250313,115700,401989130,4365,4365,4365,4365,0
20250313,115600,401989130,4365,4365,4365,4365,0
20250313,115500,401989130,4365,4365,4365,4365,5
20250313,115400,401967305,4365,4365,4365,4365,0
20250313,115300,401967305,4365,4365,4365,4365,17
20250313,115200,401893100,4365,4375,4375,4365,221
20250313,115100,400927405,4375,4380,4385,4375,608
20250313,115000,398261375,4385,4380,4385,4380,2
20250313,114900,398252610,4380,4380,4380,4380,0
20250313,114800,398252610,4380,4390,4390,4380,180
20250313,114700,397464010,4390,4400,4400,4385,8
20250313,114600,397428895,4395,4390,4395,4390,4
20250313,114500,397411325,4400,4390,4400,4390,1383
20250313,114400,391333865,4390,4390,4390,4390,102
20250313,114300,390886085,4385,4390,4390,4385,74
20250313,114200,390561345,4395,4390,4395,4390,3
20250313,114100,390548170,4395,4385,4395,4385,377
20250313,114000,388894855,4385,4380,4385,4380,154
20250313,113900,388220215,4380,4380,4380,4380,174
20250313,113800,387458095,4380,4365,4380,4365,169
20250313,113700,386720395,4365,4380,4380,4365,288
20250313,113600,385461775,4380,4360,4380,4360,131
20250313,113500,384889270,4380,4380,4380,4380,1
20250313,113400,384884890,4350,4350,4350,4350,0
20250313,113300,384884890,4350,4350,4350,4350,364
20250313,113200,383301490,4350,4350,4355,4340,1637
20250313,113100,376186865,4350,4355,4355,4350,84
20250313,113000,375821420,4350,4350,4355,4350,260
20250313,112900,374690410,4350,4380,4380,4350,1175
20250313,112800,369568455,4395,4395,4395,4395,0
20250313,112700,369568455,4395,4395,4395,4395,0
20250313,112600,369568455,4395,4395,4395,4395,0
20250313,112500,369568455,4395,4395,4395,4395,0
20250313,112400,369568455,4395,4395,4395,4395,0
20250313,112300,369568455,4395,4395,4400,4395,42
20250313,112200,369383670,4400,4395,4400,4375,758
20250313,112100,366052275,4390,4365,4390,4365,2325
20250313,112000,355875800,4365,4365,4370,4365,470
20250313,111900,353823560,4365,4370,4370,4365,2
20250313,111800,353814825,4360,4365,4365,4360,616
20250313,111700,351128815,4360,4370,4370,4360,150
20250313,111600,350474315,4370,4370,4370,4370,0
20250313,111500,350474315,4370,4370,4370,4365,654
20250313,111400,347619345,4370,4365,4370,4365,580
20250313,111300,345085245,4370,4370,4370,4370,0
20250313,111200,345085245,4370,4375,4375,4370,6
20250313,111100,345059005,4370,4375,4375,4370,3
20250313,111000,345045890,4375,4375,4375,4375,10
20250313,110900,345002140,4380,4380,4380,4380,1
20250313,110800,344997760,4365,4365,4365,4365,264
20250313,110700,343845400,4365,4365,4365,4365,1
20250313,110600,343841035,4370,4360,4370,4360,216
20250313,110500,342898235,4350,4355,4365,4350,544
20250313,110400,340528385,4360,4355,4360,4350,583
20250313,110300,337991105,4360,4365,4365,4360,146
20250313,110200,337354540,4360,4365,4365,4360,212
20250313,110100,336430105,4370,4360,4370,4360,261
20250313,110000,335291275,4360,4365,4365,4360,833
20250313,105900,331659295,4365,4370,4370,4365,144
20250313,105800,331030025,4370,4375,4380,4370,1791
20250313,105700,323197570,4375,4375,4375,4375,621
20250313,105600,320480695,4375,4370,4375,4370,71
20250313,105500,320170415,4370,4375,4375,4370,374
20250313,105400,318534395,4375,4375,4385,4375,22
20250313,105300,318438135,4375,4380,4380,4370,168
20250313,105200,317703120,4380,4380,4380,4380,1
20250313,105100,317698740,4375,4375,4375,4375,4
20250313,105000,317681240,4380,4380,4380,4370,295
20250313,104900,316391140,4380,4385,4385,4370,1149
20250313,104800,311361145,4385,4390,4390,4385,479
20250313,104700,309260700,4390,4390,4390,4390,334
20250313,104600,307794440,4390,4390,4390,4390,1
20250313,104500,307790050,4390,4390,4390,4390,110
20250313,104400,307307150,4390,4390,4395,4390,1044
20250313,104300,302723490,4395,4400,4405,4395,1051
20250313,104200,298095545,4390,4395,4395,4390,2397
20250313,104100,287571570,4400,4405,4405,4400,250
20250313,104000,286471320,4410,4415,4415,4410,1036
20250313,103900,281901060,4415,4410,4415,4410,715
20250313,103800,278744580,4415,4395,4415,4395,3273
20250313,103700,264317430,4395,4395,4395,4395,145
20250313,103600,263680155,4395,4390,4395,4390,279
20250313,103500,262455335,4395,4400,4400,4395,52
20250313,103400,262226775,4390,4400,4405,4390,546
20250313,103300,259825800,4400,4400,4405,4400,1045
20250313,103200,255227490,4405,4395,4405,4395,728
20250313,103100,252023750,4405,4400,4410,4400,107
20250313,103000,251552915,4400,4405,4410,4400,131
20250313,102900,250975365,4405,4400,4405,4380,752
20250313,102800,247672675,4400,4400,4400,4400,527
20250313,102700,245353875,4390,4390,4390,4390,578
20250313,102600,242816455,4390,4380,4390,4380,85
20250313,102500,242443905,4380,4390,4390,4380,201
20250313,102400,241563485,4380,4395,4395,4380,204
20250313,102300,240667655,4395,4410,4410,4395,263
20250313,102200,239509270,4410,4385,4410,4385,1328
20250313,102100,233673510,4385,4385,4390,4370,1315
20250313,102000,227906070,4385,4380,4400,4380,670
20250313,101900,224963445,4380,4405,4405,4380,3330
20250313,101800,210352310,4405,4375,4405,4375,2623
20250313,101700,198839020,4375,4365,4375,4360,2597
20250313,101600,187502015,4365,4330,4365,4330,3157
20250313,101500,173784255,4330,4325,4330,4325,102
20250313,101400,173343100,4330,4330,4330,4330,1668
20250313,101300,166120660,4330,4335,4335,4330,200
20250313,101200,165254460,4335,4335,4335,4335,30
20250313,101100,165124410,4340,4340,4340,4340,0
20250313,101000,165124410,4340,4340,4340,4340,40
20250313,100900,164950810,4340,4340,4340,4340,60
20250313,100800,164690410,4340,4340,4340,4340,0
20250313,100700,164690410,4340,4340,4340,4340,29
20250313,100600,164564550,4330,4330,4330,4330,0
20250313,100500,164564550,4330,4330,4330,4330,56
20250313,100400,164322070,4340,4340,4350,4340,446
20250313,100300,162386420,4340,4340,4340,4340,790
20250313,100200,158957820,4340,4340,4340,4340,3
20250313,100100,158944800,4355,4335,4355,4335,358
20250313,100000,157391710,4335,4335,4335,4335,0
20250313,095900,157391710,4335,4345,4345,4335,984
20250313,095800,153123130,4355,4355,4365,4355,21
20250313,095700,153031665,4355,4355,4355,4355,30
20250313,095600,152901015,4355,4365,4365,4355,510
20250313,095500,150674965,4340,4340,4340,4340,39
20250313,095400,150505705,4340,4365,4365,4340,1940
20250313,095300,142083605,4365,4365,4365,4365,5
20250313,095200,142061780,4360,4355,4360,4340,432
20250313,095100,140179940,4360,4355,4360,4355,948
20250313,095000,136050365,4355,4355,4355,4355,10
20250313,094900,136006815,4355,4355,4355,4355,604
20250313,094800,133376395,4355,4345,4355,4340,1758
20250313,094700,125724520,4350,4340,4350,4340,1877
20250313,094600,117570675,4330,4330,4330,4330,19
20250313,094500,117488405,4325,4335,4335,4325,3232
20250313,094400,103485325,4335,4335,4335,4335,27
20250313,094300,103368280,4335,4330,4335,4330,83
20250313,094200,103008875,4330,4335,4335,4330,662
20250313,094100,100142365,4340,4340,4340,4340,10
20250313,094000,100098965,4340,4340,4340,4340,53
20250313,093900,99868945,4330,4330,4330,4330,67
20250313,093800,99578835,4325,4325,4325,4325,0
20250313,093700,99578835,4325,4325,4325,4325,428
20250313,093600,97727735,4330,4330,4330,4330,2
20250313,093500,97719075,4340,4340,4340,4340,18
20250313,093400,97640955,4340,4340,4340,4340,51
20250313,093300,97419615,4340,4325,4340,4325,203
20250313,093200,96541600,4345,4320,4345,4320,576
20250313,093100,94040035,4325,4325,4335,4320,437
20250313,093000,92150210,4325,4340,4345,4325,242
20250313,092900,91101410,4340,4345,4345,4340,235
20250313,092800,90081465,4345,4345,4345,4345,50
20250313,092700,89864215,4345,4335,4345,4335,162
20250313,092600,89161925,4340,4315,4340,4315,1245
20250313,092500,83780965,4305,4300,4305,4295,768
20250313,092400,80474835,4305,4305,4305,4305,16
20250313,092300,80405955,4305,4300,4305,4300,313
20250313,092200,79060050,4300,4300,4300,4290,2227
20250313,092100,69498420,4300,4300,4300,4300,0
20250313,092000,69498420,4300,4300,4300,4290,3064
20250313,091900,56353520,4295,4300,4300,4295,1213
20250313,091800,51143425,4300,4300,4300,4300,0
20250313,091700,51143425,4300,4310,4310,4300,453
20250313,091600,49195495,4310,4300,4310,4295,604
20250313,091500,46598785,4300,4305,4305,4300,301
20250313,091400,45304375,4320,4320,4320,4305,36
20250313,091300,45149155,4305,4315,4325,4305,1686
20250313,091200,37872970,4310,4305,4310,4305,303
20250313,091100,36567390,4305,4310,4310,4305,122
20250313,091000,36042070,4300,4300,4300,4300,0
20250313,090900,36042070,4300,4315,4315,4300,36
20250313,090800,35887255,4315,4315,4315,4315,57
20250313,090700,35641300,4315,4315,4315,4315,1
20250313,090600,35636985,4305,4310,4310,4305,242
20250313,090500,34594810,4320,4325,4325,4320,756
20250313,090400,31326310,4325,4325,4325,4325,44
20250313,090300,31136010,4325,4325,4325,4325,295
20250313,090200,29860135,4320,4330,4355,4320,3152
20250313,090100,16167950,4325,4335,4335,4325,1691
20250313,090000,8843870,4325,4310,4345,4295,2051
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 214600 3726090593 4340 4340 4340 4340 3550
3 20250313 214500 3726090593 4340 4340 4340 4340 0
4 20250313 214400 3726090593 4340 4340 4340 4340 0
5 20250313 214300 3726090593 4340 4340 4340 4340 0
6 20250313 214200 3726090593 4340 4340 4340 4340 0
7 20250313 214100 3726090593 4340 4340 4340 4340 0
8 20250313 214000 3726090593 4340 4340 4340 4340 0
9 20250313 213900 3726090593 4340 4340 4340 4340 0
10 20250313 213800 3726090593 4340 4340 4340 4340 0
11 20250313 213700 3726090593 4340 4340 4340 4340 0
12 20250313 213600 3726090593 4340 4340 4340 4340 0
13 20250313 213500 3726090593 4340 4340 4340 4340 0
14 20250313 213400 3726090593 4340 4340 4340 4340 0
15 20250313 213300 3726090593 4340 4340 4340 4340 0
16 20250313 213200 3726090593 4340 4340 4340 4340 0
17 20250313 213100 3726090593 4340 4340 4340 4340 0
18 20250313 213000 3726090593 4340 4340 4340 4340 0
19 20250313 212900 3726090593 4340 4340 4340 4340 0
20 20250313 212800 3726090593 4340 4340 4340 4340 0
21 20250313 212700 3726090593 4340 4340 4340 4340 0
22 20250313 212600 3726090593 4340 4340 4340 4340 0
23 20250313 212500 3726090593 4340 4340 4340 4340 0
24 20250313 212400 3726090593 4340 4340 4340 4340 0
25 20250313 212300 3726090593 4340 4340 4340 4340 0
26 20250313 212200 3726090593 4340 4340 4340 4340 0
27 20250313 212100 3726090593 4340 4340 4340 4340 0
28 20250313 212000 3726090593 4340 4340 4340 4340 0
29 20250313 211900 3726090593 4340 4340 4340 4340 0
30 20250313 211800 3726090593 4340 4340 4340 4340 0
31 20250313 211700 3726090593 4340 4340 4340 4340 0
32 20250313 211600 3726090593 4340 4340 4340 4340 3550
33 20250313 211500 3726090593 4340 4340 4340 4340 0
34 20250313 211400 3726090593 4340 4340 4340 4340 0
35 20250313 211300 3726090593 4340 4340 4340 4340 0
36 20250313 211200 3726090593 4340 4340 4340 4340 0
37 20250313 211100 3726090593 4340 4340 4340 4340 0
38 20250313 211000 3726090593 4340 4340 4340 4340 0
39 20250313 210900 3726090593 4340 4340 4340 4340 0
40 20250313 210800 3726090593 4340 4340 4340 4340 0
41 20250313 210700 3726090593 4340 4340 4340 4340 0
42 20250313 210600 3726090593 4340 4340 4340 4340 0
43 20250313 210500 3726090593 4340 4340 4340 4340 0
44 20250313 210400 3726090593 4340 4340 4340 4340 0
45 20250313 210300 3726090593 4340 4340 4340 4340 0
46 20250313 210200 3726090593 4340 4340 4340 4340 0
47 20250313 210100 3726090593 4340 4340 4340 4340 0
48 20250313 210000 3726090593 4340 4340 4340 4340 0
49 20250313 205900 3726090593 4340 4340 4340 4340 0
50 20250313 205800 3726090593 4340 4340 4340 4340 0
51 20250313 205700 3726090593 4340 4340 4340 4340 0
52 20250313 205600 3726090593 4340 4340 4340 4340 0
53 20250313 205500 3726090593 4340 4340 4340 4340 0
54 20250313 205400 3726090593 4340 4340 4340 4340 0
55 20250313 205300 3726090593 4340 4340 4340 4340 0
56 20250313 205200 3726090593 4340 4340 4340 4340 0
57 20250313 205100 3726090593 4340 4340 4340 4340 0
58 20250313 205000 3726090593 4340 4340 4340 4340 0
59 20250313 204900 3726090593 4340 4340 4340 4340 0
60 20250313 204800 3726090593 4340 4340 4340 4340 0
61 20250313 204700 3726090593 4340 4340 4340 4340 0
62 20250313 204600 3726090593 4340 4340 4340 4340 3550
63 20250313 204500 3726090593 4340 4340 4340 4340 0
64 20250313 204400 3726090593 4340 4340 4340 4340 0
65 20250313 204300 3726090593 4340 4340 4340 4340 0
66 20250313 204200 3726090593 4340 4340 4340 4340 0
67 20250313 204100 3726090593 4340 4340 4340 4340 0
68 20250313 204000 3726090593 4340 4340 4340 4340 0
69 20250313 203900 3726090593 4340 4340 4340 4340 0
70 20250313 203800 3726090593 4340 4340 4340 4340 0
71 20250313 203700 3726090593 4340 4340 4340 4340 0
72 20250313 203600 3726090593 4340 4340 4340 4340 0
73 20250313 203500 3726090593 4340 4340 4340 4340 0
74 20250313 203400 3726090593 4340 4340 4340 4340 0
75 20250313 203300 3726090593 4340 4340 4340 4340 0
76 20250313 203200 3726090593 4340 4340 4340 4340 0
77 20250313 203100 3726090593 4340 4340 4340 4340 0
78 20250313 203000 3726090593 4340 4340 4340 4340 0
79 20250313 202900 3726090593 4340 4340 4340 4340 0
80 20250313 202800 3726090593 4340 4340 4340 4340 0
81 20250313 202700 3726090593 4340 4340 4340 4340 0
82 20250313 202600 3726090593 4340 4340 4340 4340 0
83 20250313 202500 3726090593 4340 4340 4340 4340 0
84 20250313 202400 3726090593 4340 4340 4340 4340 0
85 20250313 202300 3726090593 4340 4340 4340 4340 0
86 20250313 202200 3726090593 4340 4340 4340 4340 0
87 20250313 202100 3726090593 4340 4340 4340 4340 0
88 20250313 202000 3726090593 4340 4340 4340 4340 0
89 20250313 201900 3726090593 4340 4340 4340 4340 0
90 20250313 201800 3726090593 4340 4340 4340 4340 0
91 20250313 201700 3726090593 4340 4340 4340 4340 0
92 20250313 201600 3726090593 4340 4340 4340 4340 3550
93 20250313 201500 3726090593 4340 4340 4340 4340 0
94 20250313 201400 3726090593 4340 4340 4340 4340 0
95 20250313 201300 3726090593 4340 4340 4340 4340 0
96 20250313 201200 3726090593 4340 4340 4340 4340 0
97 20250313 201100 3726090593 4340 4340 4340 4340 0
98 20250313 201000 3726090593 4340 4340 4340 4340 0
99 20250313 200900 3726090593 4340 4340 4340 4340 0
100 20250313 200800 3726090593 4340 4340 4340 4340 0
101 20250313 200700 3726090593 4340 4340 4340 4340 0
102 20250313 200600 3726090593 4340 4340 4340 4340 0
103 20250313 200500 3726090593 4340 4340 4340 4340 0
104 20250313 200400 3726090593 4340 4340 4340 4340 0
105 20250313 200300 3726090593 4340 4340 4340 4340 0
106 20250313 200200 3726090593 4340 4340 4340 4340 0
107 20250313 200100 3726090593 4340 4340 4340 4340 0
108 20250313 200000 3726090593 4340 4340 4340 4340 0
109 20250313 195900 3726090593 4340 4340 4340 4340 0
110 20250313 195800 3726090593 4340 4340 4340 4340 0
111 20250313 195700 3726090593 4340 4340 4340 4340 0
112 20250313 195600 3726090593 4340 4340 4340 4340 0
113 20250313 195500 3726090593 4340 4340 4340 4340 0
114 20250313 195400 3726090593 4340 4340 4340 4340 0
115 20250313 195300 3726090593 4340 4340 4340 4340 0
116 20250313 195200 3726090593 4340 4340 4340 4340 0
117 20250313 195100 3726090593 4340 4340 4340 4340 0
118 20250313 195000 3726090593 4340 4340 4340 4340 0
119 20250313 194900 3726090593 4340 4340 4340 4340 0
120 20250313 194800 3726090593 4340 4340 4340 4340 0
121 20250313 194700 3726090593 4340 4340 4340 4340 0
122 20250313 194600 3726090593 4340 4340 4340 4340 3550
123 20250313 194500 3726090593 4340 4340 4340 4340 0
124 20250313 194400 3726090593 4340 4340 4340 4340 0
125 20250313 194300 3726090593 4340 4340 4340 4340 0
126 20250313 194200 3726090593 4340 4340 4340 4340 0
127 20250313 194100 3726090593 4340 4340 4340 4340 0
128 20250313 194000 3726090593 4340 4340 4340 4340 0
129 20250313 193900 3726090593 4340 4340 4340 4340 0
130 20250313 193800 3726090593 4340 4340 4340 4340 0
131 20250313 193700 3726090593 4340 4340 4340 4340 0
132 20250313 193600 3726090593 4340 4340 4340 4340 0
133 20250313 193500 3726090593 4340 4340 4340 4340 0
134 20250313 193400 3726090593 4340 4340 4340 4340 0
135 20250313 193300 3726090593 4340 4340 4340 4340 0
136 20250313 193200 3726090593 4340 4340 4340 4340 0
137 20250313 193100 3726090593 4340 4340 4340 4340 0
138 20250313 193000 3726090593 4340 4340 4340 4340 0
139 20250313 192900 3726090593 4340 4340 4340 4340 0
140 20250313 192800 3726090593 4340 4340 4340 4340 0
141 20250313 192700 3726090593 4340 4340 4340 4340 0
142 20250313 192600 3726090593 4340 4340 4340 4340 0
143 20250313 192500 3726090593 4340 4340 4340 4340 0
144 20250313 192400 3726090593 4340 4340 4340 4340 0
145 20250313 192300 3726090593 4340 4340 4340 4340 0
146 20250313 192200 3726090593 4340 4340 4340 4340 0
147 20250313 192100 3726090593 4340 4340 4340 4340 0
148 20250313 192000 3726090593 4340 4340 4340 4340 0
149 20250313 191900 3726090593 4340 4340 4340 4340 0
150 20250313 191800 3726090593 4340 4340 4340 4340 0
151 20250313 191700 3726090593 4340 4340 4340 4340 0
152 20250313 191600 3726090593 4340 4340 4340 4340 3550
153 20250313 191500 3726090593 4340 4340 4340 4340 0
154 20250313 191400 3726090593 4340 4340 4340 4340 0
155 20250313 191300 3726090593 4340 4340 4340 4340 0
156 20250313 191200 3726090593 4340 4340 4340 4340 0
157 20250313 191100 3726090593 4340 4340 4340 4340 0
158 20250313 191000 3726090593 4340 4340 4340 4340 0
159 20250313 190900 3726090593 4340 4340 4340 4340 0
160 20250313 190800 3726090593 4340 4340 4340 4340 0
161 20250313 190700 3726090593 4340 4340 4340 4340 0
162 20250313 190600 3726090593 4340 4340 4340 4340 0
163 20250313 190500 3726090593 4340 4340 4340 4340 0
164 20250313 190400 3726090593 4340 4340 4340 4340 0
165 20250313 190300 3726090593 4340 4340 4340 4340 0
166 20250313 190200 3726090593 4340 4340 4340 4340 0
167 20250313 190100 3726090593 4340 4340 4340 4340 0
168 20250313 190000 3726090593 4340 4340 4340 4340 0
169 20250313 185900 3726090593 4340 4340 4340 4340 0
170 20250313 185800 3726090593 4340 4340 4340 4340 0
171 20250313 185700 3726090593 4340 4340 4340 4340 0
172 20250313 185600 3726090593 4340 4340 4340 4340 0
173 20250313 185500 3726090593 4340 4340 4340 4340 0
174 20250313 185400 3726090593 4340 4340 4340 4340 0
175 20250313 185300 3726090593 4340 4340 4340 4340 0
176 20250313 185200 3726090593 4340 4340 4340 4340 0
177 20250313 185100 3726090593 4340 4340 4340 4340 0
178 20250313 185000 3726090593 4340 4340 4340 4340 0
179 20250313 184900 3726090593 4340 4340 4340 4340 0
180 20250313 184800 3726090593 4340 4340 4340 4340 0
181 20250313 184700 3726090593 4340 4340 4340 4340 0
182 20250313 184600 3726090593 4340 4340 4340 4340 3550
183 20250313 184500 3726090593 4340 4340 4340 4340 0
184 20250313 184400 3726090593 4340 4340 4340 4340 0
185 20250313 184300 3726090593 4340 4340 4340 4340 0
186 20250313 184200 3726090593 4340 4340 4340 4340 0
187 20250313 184100 3726090593 4340 4340 4340 4340 0
188 20250313 184000 3726090593 4340 4340 4340 4340 0
189 20250313 183900 3726090593 4340 4340 4340 4340 0
190 20250313 183800 3726090593 4340 4340 4340 4340 0
191 20250313 183700 3726090593 4340 4340 4340 4340 0
192 20250313 183600 3726090593 4340 4340 4340 4340 0
193 20250313 183500 3726090593 4340 4340 4340 4340 0
194 20250313 183400 3726090593 4340 4340 4340 4340 0
195 20250313 183300 3726090593 4340 4340 4340 4340 0
196 20250313 183200 3726090593 4340 4340 4340 4340 0
197 20250313 183100 3726090593 4340 4340 4340 4340 0
198 20250313 183000 3726090593 4340 4340 4340 4340 0
199 20250313 182900 3726090593 4340 4340 4340 4340 0
200 20250313 182800 3726090593 4340 4340 4340 4340 0
201 20250313 182700 3726090593 4340 4340 4340 4340 0
202 20250313 182600 3726090593 4340 4340 4340 4340 0
203 20250313 182500 3726090593 4340 4340 4340 4340 0
204 20250313 182400 3726090593 4340 4340 4340 4340 0
205 20250313 182300 3726090593 4340 4340 4340 4340 0
206 20250313 182200 3726090593 4340 4340 4340 4340 0
207 20250313 182100 3726090593 4340 4340 4340 4340 0
208 20250313 182000 3726090593 4340 4340 4340 4340 0
209 20250313 181900 3726090593 4340 4340 4340 4340 0
210 20250313 181800 3726090593 4340 4340 4340 4340 0
211 20250313 181700 3726090593 4340 4340 4340 4340 0
212 20250313 181600 3726090593 4340 4340 4340 4340 3550
213 20250313 181500 3726090593 4340 4340 4340 4340 0
214 20250313 181400 3726090593 4340 4340 4340 4340 0
215 20250313 181300 3726090593 4340 4340 4340 4340 0
216 20250313 181200 3726090593 4340 4340 4340 4340 0
217 20250313 181100 3726090593 4340 4340 4340 4340 0
218 20250313 181000 3726090593 4340 4340 4340 4340 0
219 20250313 180900 3726090593 4340 4340 4340 4340 0
220 20250313 180800 3726090593 4340 4340 4340 4340 0
221 20250313 180700 3726090593 4340 4340 4340 4340 0
222 20250313 180600 3726090593 4340 4340 4340 4340 0
223 20250313 180500 3726090593 4340 4340 4340 4340 0
224 20250313 180400 3726090593 4340 4340 4340 4340 0
225 20250313 180300 3726090593 4340 4340 4340 4340 0
226 20250313 180200 3726090593 4340 4340 4340 4340 0
227 20250313 180100 3726090593 4340 4340 4340 4340 0
228 20250313 180000 3726090593 4340 4340 4340 4340 0
229 20250313 175900 3726090593 4340 4340 4340 4340 0
230 20250313 175800 3726090593 4340 4340 4340 4340 0
231 20250313 175700 3726090593 4340 4340 4340 4340 0
232 20250313 175600 3726090593 4340 4340 4340 4340 0
233 20250313 175500 3726090593 4340 4340 4340 4340 0
234 20250313 175400 3726090593 4340 4340 4340 4340 0
235 20250313 175300 3726090593 4340 4340 4340 4340 0
236 20250313 175200 3726090593 4340 4340 4340 4340 0
237 20250313 175100 3726090593 4340 4340 4340 4340 0
238 20250313 175000 3726090593 4340 4340 4340 4340 0
239 20250313 174900 3726090593 4340 4340 4340 4340 0
240 20250313 174800 3726090593 4340 4340 4340 4340 0
241 20250313 174700 3726090593 4340 4340 4340 4340 0
242 20250313 174600 3726090593 4340 4340 4340 4340 3550
243 20250313 174500 3726090593 4340 4340 4340 4340 0
244 20250313 174400 3726090593 4340 4340 4340 4340 0
245 20250313 174300 3726090593 4340 4340 4340 4340 0
246 20250313 174200 3726090593 4340 4340 4340 4340 0
247 20250313 174100 3726090593 4340 4340 4340 4340 0
248 20250313 174000 3726090593 4340 4340 4340 4340 0
249 20250313 173900 3726090593 4340 4340 4340 4340 0
250 20250313 173800 3726090593 4340 4340 4340 4340 0
251 20250313 173700 3726090593 4340 4340 4340 4340 0
252 20250313 173600 3726090593 4340 4340 4340 4340 0
253 20250313 173500 3726090593 4340 4340 4340 4340 0
254 20250313 173400 3726090593 4340 4340 4340 4340 0
255 20250313 173300 3726090593 4340 4340 4340 4340 0
256 20250313 173200 3726090593 4340 4340 4340 4340 0
257 20250313 173100 3726090593 4340 4340 4340 4340 0
258 20250313 173000 3726090593 4340 4340 4340 4340 0
259 20250313 172900 3726090593 4340 4340 4340 4340 0
260 20250313 172800 3726090593 4340 4340 4340 4340 0
261 20250313 172700 3726090593 4340 4340 4340 4340 0
262 20250313 172600 3726090593 4340 4340 4340 4340 0
263 20250313 172500 3726090593 4340 4340 4340 4340 0
264 20250313 172400 3726090593 4340 4340 4340 4340 0
265 20250313 172300 3726090593 4340 4340 4340 4340 0
266 20250313 172200 3726090593 4340 4340 4340 4340 0
267 20250313 172100 3726090593 4340 4340 4340 4340 0
268 20250313 172000 3726090593 4340 4340 4340 4340 0
269 20250313 171900 3726090593 4340 4340 4340 4340 0
270 20250313 171800 3726090593 4340 4340 4340 4340 0
271 20250313 171700 3726090593 4340 4340 4340 4340 0
272 20250313 171600 3726090593 4340 4340 4340 4340 3550
273 20250313 171500 3726090593 4340 4340 4340 4340 0
274 20250313 171400 3726090593 4340 4340 4340 4340 0
275 20250313 171300 3726090593 4340 4340 4340 4340 0
276 20250313 171200 3726090593 4340 4340 4340 4340 0
277 20250313 171100 3726090593 4340 4340 4340 4340 0
278 20250313 171000 3726090593 4340 4340 4340 4340 0
279 20250313 170900 3726090593 4340 4340 4340 4340 0
280 20250313 170800 3726090593 4340 4340 4340 4340 0
281 20250313 170700 3726090593 4340 4340 4340 4340 0
282 20250313 170600 3726090593 4340 4340 4340 4340 0
283 20250313 170500 3726090593 4340 4340 4340 4340 0
284 20250313 170400 3726090593 4340 4340 4340 4340 0
285 20250313 170300 3726090593 4340 4340 4340 4340 0
286 20250313 170200 3726090593 4340 4340 4340 4340 0
287 20250313 170100 3726090593 4340 4340 4340 4340 0
288 20250313 170000 3726090593 4340 4340 4340 4340 0
289 20250313 165900 3726090593 4340 4340 4340 4340 0
290 20250313 165800 3726090593 4340 4340 4340 4340 0
291 20250313 165700 3726090593 4340 4340 4340 4340 0
292 20250313 165600 3726090593 4340 4340 4340 4340 0
293 20250313 165500 3726090593 4340 4340 4340 4340 0
294 20250313 165400 3726090593 4340 4340 4340 4340 0
295 20250313 165300 3726090593 4340 4340 4340 4340 0
296 20250313 165200 3726090593 4340 4340 4340 4340 0
297 20250313 165100 3726090593 4340 4340 4340 4340 0
298 20250313 165000 3726090593 4340 4340 4340 4340 0
299 20250313 164900 3726090593 4340 4340 4340 4340 0
300 20250313 164800 3726090593 4340 4340 4340 4340 0
301 20250313 164700 3726090593 4340 4340 4340 4340 0
302 20250313 164600 3726090593 4340 4340 4340 4340 3550
303 20250313 164500 3726090593 4340 4340 4340 4340 0
304 20250313 164400 3726090593 4340 4340 4340 4340 0
305 20250313 164300 3726090593 4340 4340 4340 4340 0
306 20250313 164200 3726090593 4340 4340 4340 4340 0
307 20250313 164100 3726090593 4340 4340 4340 4340 0
308 20250313 164000 3726090593 4340 4340 4340 4340 0
309 20250313 163900 3726090593 4340 4340 4340 4340 0
310 20250313 163800 3726090593 4340 4340 4340 4340 0
311 20250313 163700 3726090593 4340 4340 4340 4340 0
312 20250313 163600 3726090593 4340 4340 4340 4340 0
313 20250313 163500 3726090593 4340 4340 4340 4340 0
314 20250313 163400 3726090593 4340 4340 4340 4340 0
315 20250313 163300 3726090593 4340 4340 4340 4340 0
316 20250313 163200 3726090593 4340 4340 4340 4340 0
317 20250313 163100 3726090593 4340 4340 4340 4340 0
318 20250313 163000 3726090593 4340 4340 4340 4340 0
319 20250313 162900 3726090593 4340 4340 4340 4340 0
320 20250313 162800 3726090593 4340 4340 4340 4340 0
321 20250313 162700 3726090593 4340 4340 4340 4340 0
322 20250313 162600 3726090593 4340 4340 4340 4340 0
323 20250313 162500 3726090593 4340 4340 4340 4340 0
324 20250313 162400 3726090593 4340 4340 4340 4340 0
325 20250313 162300 3726090593 4340 4340 4340 4340 0
326 20250313 162200 3726090593 4340 4340 4340 4340 0
327 20250313 162100 3726090593 4340 4340 4340 4340 0
328 20250313 162000 3726090593 4340 4340 4340 4340 0
329 20250313 161900 3726090593 4340 4340 4340 4340 0
330 20250313 161800 3726090593 4340 4340 4340 4340 0
331 20250313 161700 3726090593 4340 4340 4340 4340 0
332 20250313 161600 3726090593 4340 4340 4340 4340 3550
333 20250313 161500 3726090593 4340 4340 4340 4340 0
334 20250313 161400 3726090593 4340 4340 4340 4340 0
335 20250313 161300 3726090593 4340 4340 4340 4340 0
336 20250313 161200 3726090593 4340 4340 4340 4340 0
337 20250313 161100 3726090593 4340 4340 4340 4340 0
338 20250313 161000 3726090593 4340 4340 4340 4340 0
339 20250313 160900 3726090593 4340 4340 4340 4340 0
340 20250313 160800 3726090593 4340 4340 4340 4340 0
341 20250313 160700 3726090593 4340 4340 4340 4340 0
342 20250313 160600 3726090593 4340 4340 4340 4340 0
343 20250313 160500 3726090593 4340 4340 4340 4340 0
344 20250313 160400 3726090593 4340 4340 4340 4340 0
345 20250313 160300 3726090593 4340 4340 4340 4340 0
346 20250313 160200 3726090593 4340 4340 4340 4340 0
347 20250313 160100 3726090593 4340 4340 4340 4340 0
348 20250313 160000 3726090593 4340 4340 4340 4340 0
349 20250313 155900 3726090593 4340 4340 4340 4340 0
350 20250313 155800 3726090593 4340 4340 4340 4340 0
351 20250313 155700 3726090593 4340 4340 4340 4340 0
352 20250313 155600 3726090593 4340 4340 4340 4340 0
353 20250313 155500 3726090593 4340 4340 4340 4340 0
354 20250313 155400 3726090593 4340 4340 4340 4340 0
355 20250313 155300 3726090593 4340 4340 4340 4340 0
356 20250313 155200 3726090593 4340 4340 4340 4340 0
357 20250313 155100 3726090593 4340 4340 4340 4340 0
358 20250313 155000 3726090593 4340 4340 4340 4340 0
359 20250313 154900 3726090593 4340 4340 4340 4340 0
360 20250313 154800 3726090593 4340 4340 4340 4340 0
361 20250313 154700 3726090593 4340 4340 4340 4340 0
362 20250313 154600 3726090593 4340 4340 4340 4340 3550
363 20250313 154500 3726090593 4340 4340 4340 4340 0
364 20250313 154400 3726090593 4340 4340 4340 4340 0
365 20250313 154300 3726090593 4340 4340 4340 4340 0
366 20250313 154200 3726090593 4340 4340 4340 4340 0
367 20250313 154100 3726090593 4340 4340 4340 4340 0
368 20250313 154000 3726090593 4340 4340 4340 4340 0
369 20250313 153900 3726090593 4340 4340 4340 4340 0
370 20250313 153800 3726090593 4340 4340 4340 4340 0
371 20250313 153700 3726090593 4340 4340 4340 4340 0
372 20250313 153600 3726090593 4340 4340 4340 4340 0
373 20250313 153500 3726090593 4340 4340 4340 4340 0
374 20250313 153400 3726090593 4340 4340 4340 4340 0
375 20250313 153300 3726090593 4340 4340 4340 4340 0
376 20250313 153200 3726090593 4340 4340 4340 4340 0
377 20250313 153100 3726090593 4340 4340 4340 4340 0
378 20250313 153000 3726090593 4340 4340 4340 4340 3550
379 20250313 152900 3710683593 4340 4340 4340 4340 0
380 20250313 152800 3710683593 4340 4340 4340 4340 0
381 20250313 152700 3710683593 4340 4340 4340 4340 0
382 20250313 152600 3710683593 4340 4340 4340 4340 0
383 20250313 152500 3710683593 4340 4340 4340 4340 0
384 20250313 152400 3710683593 4340 4340 4340 4340 0
385 20250313 152300 3710683593 4340 4340 4340 4340 0
386 20250313 152200 3710683593 4340 4340 4340 4340 0
387 20250313 152100 3710683593 4340 4340 4340 4340 0
388 20250313 152000 3710683593 4340 4340 4340 4340 0
389 20250313 151900 3710683593 4340 4325 4340 4325 249
390 20250313 151800 3709604913 4325 4325 4325 4325 100
391 20250313 151700 3709172413 4330 4325 4340 4325 1643
392 20250313 151600 3702057823 4325 4345 4345 4325 385
393 20250313 151500 3700392218 4325 4335 4345 4325 2486
394 20250313 151400 3689633018 4335 4325 4335 4325 1211
395 20250313 151300 3684391673 4325 4330 4330 4325 938
396 20250313 151200 3680330218 4335 4325 4335 4325 101
397 20250313 151100 3679893383 4325 4325 4325 4325 628
398 20250313 151000 3677177283 4335 4340 4340 4335 236
399 20250313 150900 3676153168 4320 4325 4325 4320 1928
400 20250313 150800 3667819433 4325 4325 4325 4325 6513
401 20250313 150700 3639650708 4325 4335 4335 4325 2582
402 20250313 150600 3628478903 4335 4340 4340 4335 150
403 20250313 150500 3627828508 4340 4330 4340 4330 259
404 20250313 150400 3626704668 4340 4340 4340 4340 6
405 20250313 150300 3626678628 4325 4335 4335 4325 1292
406 20250313 150200 3621085078 4340 4340 4340 4330 286
407 20250313 150100 3619846003 4345 4335 4345 4330 98
408 20250313 150000 3619421513 4340 4345 4345 4330 502
409 20250313 145900 3617247818 4335 4335 4335 4335 100
410 20250313 145800 3616814318 4325 4325 4325 4325 100
411 20250313 145700 3616381818 4335 4335 4335 4320 1750
412 20250313 145600 3608810898 4335 4340 4345 4330 568
413 20250313 145500 3606348083 4345 4340 4345 4320 1078
414 20250313 145400 3601681468 4340 4345 4345 4340 50
415 20250313 145300 3601464318 4350 4335 4350 4335 1709
416 20250313 145200 3594032228 4345 4340 4345 4335 318
417 20250313 145100 3592651983 4335 4320 4335 4315 3017
418 20250313 145000 3579613333 4335 4320 4335 4320 2450
419 20250313 144900 3569025298 4325 4350 4350 4325 3299
420 20250313 144800 3554728858 4350 4360 4360 4335 4913
421 20250313 144700 3533395813 4350 4360 4365 4350 7124
422 20250313 144600 3502341293 4360 4370 4370 4360 2967
423 20250313 144500 3489386363 4370 4390 4390 4370 3932
424 20250313 144400 3472166043 4390 4405 4405 4390 3354
425 20250313 144300 3457413928 4405 4420 4420 4405 1254
426 20250313 144200 3451884008 4405 4410 4415 4405 550
427 20250313 144100 3449458638 4410 4405 4410 4405 4072
428 20250313 144000 3431516273 4410 4410 4415 4410 363
429 20250313 143900 3429915083 4410 4430 4440 4410 2343
430 20250313 143800 3419553733 4430 4425 4445 4425 3065
431 20250313 143700 3405971038 4425 4430 4430 4410 6564
432 20250313 143600 3376957043 4435 4435 4440 4425 1888
433 20250313 143500 3368595123 4440 4425 4440 4420 2427
434 20250313 143400 3357844473 4405 4390 4425 4390 7375
435 20250313 143300 3325348903 4390 4390 4395 4370 4665
436 20250313 143200 3304916633 4405 4420 4425 4370 15948
437 20250313 143100 3234736408 4420 4500 4500 4420 10181
438 20250313 143000 3189350968 4510 4520 4525 4460 12521
439 20250313 142900 3133088048 4520 4560 4565 4520 7829
440 20250313 142800 3097583518 4580 4585 4590 4555 13696
441 20250313 142700 3034988393 4580 4610 4610 4580 10785
442 20250313 142600 2985457116 4590 4582 4610 4580 14909
443 20250313 142500 2916994591 4582 4570 4585 4560 8716
444 20250313 142400 2877213183 4560 4600 4605 4555 23022
445 20250313 142300 2771769548 4605 4620 4635 4595 18066
446 20250313 142200 2688429553 4640 4577 4650 4577 23923
447 20250313 142100 2577744463 4580 4637 4655 4575 31881
448 20250313 142000 2430603242 4630 4525 4655 4520 63803
449 20250313 141900 2136650712 4520 4530 4535 4490 9586
450 20250313 141800 2093403622 4535 4540 4560 4525 20304
451 20250313 141700 2001138717 4540 4490 4545 4490 14780
452 20250313 141600 1934337075 4490 4475 4515 4460 4716
453 20250313 141500 1913242175 4475 4530 4550 4470 8613
454 20250313 141400 1874303710 4525 4475 4525 4460 8334
455 20250313 141300 1836772415 4485 4485 4515 4460 5671
456 20250313 141200 1811345720 4480 4520 4535 4480 12892
457 20250313 141100 1753280920 4525 4485 4560 4485 36491
458 20250313 141000 1588291335 4485 4465 4485 4465 1445
459 20250313 140900 1581822497 4450 4450 4450 4450 1
460 20250313 140800 1581818047 4450 4480 4480 4450 2991
461 20250313 140700 1568445317 4480 4445 4480 4445 827
462 20250313 140600 1564752982 4460 4455 4460 4440 2017
463 20250313 140500 1555793637 4455 4470 4480 4450 1780
464 20250313 140400 1547861227 4465 4475 4485 4465 1009
465 20250313 140300 1543348377 4480 4490 4490 4475 1571
466 20250313 140200 1536304419 4485 4485 4495 4475 6377
467 20250313 140100 1507701554 4485 4485 4495 4465 4264
468 20250313 140000 1488554704 4485 4465 4485 4450 2108
469 20250313 135900 1479123914 4465 4455 4465 4450 2002
470 20250313 135800 1470206649 4455 4470 4475 4440 3235
471 20250313 135700 1455780614 4470 4480 4485 4460 4183
472 20250313 135600 1437039584 4480 4455 4490 4455 4077
473 20250313 135500 1418780529 4455 4445 4455 4435 3125
474 20250313 135400 1404876784 4455 4450 4455 4440 606
475 20250313 135300 1402184524 4445 4415 4455 4415 2308
476 20250313 135200 1391929874 4415 4430 4435 4410 5024
477 20250313 135100 1369724234 4430 4430 4450 4425 2343
478 20250313 135000 1359338939 4430 4470 4475 4430 3003
479 20250313 134900 1345989664 4455 4465 4495 4450 9876
480 20250313 134800 1301798504 4460 4470 4470 4450 5958
481 20250313 134700 1275225879 4480 4480 4500 4465 8923
482 20250313 134600 1235263819 4490 4480 4515 4470 22516
483 20250313 134500 1134228714 4475 4420 4525 4420 30210
484 20250313 134400 998794944 4420 4420 4430 4420 1096
485 20250313 134300 993947837 4420 4410 4425 4400 352
486 20250313 134200 992396107 4415 4455 4455 4410 1082
487 20250313 134100 987615822 4455 4380 4455 4370 3250
488 20250313 134000 973289482 4385 4395 4395 4385 5287
489 20250313 133900 950079732 4395 4415 4415 4390 3787
490 20250313 133800 933418052 4400 4435 4450 4400 2787
491 20250313 133700 921111207 4450 4450 4460 4430 5113
492 20250313 133600 898375967 4450 4440 4480 4425 9017
493 20250313 133500 858274587 4435 4420 4450 4405 9877
494 20250313 133400 814666522 4420 4390 4420 4390 6414
495 20250313 133300 786416332 4390 4410 4430 4385 12291
496 20250313 133200 732322397 4410 4385 4475 4385 41492
497 20250313 133100 548356422 4385 4375 4395 4375 3668
498 20250313 133000 532268267 4365 4385 4385 4360 720
499 20250313 132900 529124472 4370 4380 4400 4360 4699
500 20250313 132800 508553077 4400 4335 4405 4335 6284
501 20250313 132700 481011042 4325 4325 4325 4325 0
502 20250313 132600 481011042 4325 4325 4325 4325 1
503 20250313 132500 481006717 4325 4325 4325 4325 0
504 20250313 132400 481006717 4325 4325 4325 4325 273
505 20250313 132300 479825992 4320 4320 4320 4320 1
506 20250313 132200 479821672 4320 4320 4320 4320 0
507 20250313 132100 479821672 4320 4320 4320 4320 0
508 20250313 132000 479821672 4320 4320 4320 4320 0
509 20250313 131900 479821672 4320 4310 4320 4310 1745
510 20250313 131800 472289842 4310 4320 4320 4310 70
511 20250313 131700 471987472 4320 4320 4320 4320 0
512 20250313 131600 471987472 4320 4320 4320 4320 0
513 20250313 131500 471987472 4320 4320 4320 4320 1
514 20250313 131400 471983152 4330 4330 4330 4330 0
515 20250313 131300 471983152 4330 4330 4330 4330 124
516 20250313 131200 471446232 4330 4330 4330 4330 83
517 20250313 131100 471086842 4330 4320 4330 4320 4
518 20250313 131000 471069542 4310 4310 4310 4310 100
519 20250313 130900 470638542 4305 4315 4315 4305 2231
520 20250313 130800 461027517 4315 4315 4315 4315 0
521 20250313 130700 461027517 4315 4315 4315 4315 401
522 20250313 130600 459297202 4315 4315 4315 4315 0
523 20250313 130500 459297202 4315 4315 4315 4315 1226
524 20250313 130400 454007012 4315 4310 4315 4310 90
525 20250313 130300 453619077 4310 4315 4315 4310 1155
526 20250313 130200 448638917 4320 4320 4320 4320 2
527 20250313 130100 448630277 4325 4325 4325 4325 1
528 20250313 130000 448625952 4310 4310 4310 4310 0
529 20250313 125900 448625952 4310 4310 4310 4310 1
530 20250313 125800 448621642 4310 4315 4325 4310 842
531 20250313 125700 444990100 4325 4325 4325 4325 1
532 20250313 125600 444985775 4320 4320 4320 4320 0
533 20250313 125500 444985775 4320 4320 4320 4320 32
534 20250313 125400 444847535 4320 4320 4320 4320 0
535 20250313 125300 444847535 4320 4315 4320 4310 703
536 20250313 125200 441815495 4320 4320 4320 4320 170
537 20250313 125100 441081095 4320 4325 4325 4320 369
538 20250313 125000 439485230 4330 4330 4330 4330 255
539 20250313 124900 438381080 4335 4335 4335 4335 0
540 20250313 124800 438381080 4335 4340 4340 4335 266
541 20250313 124700 437226645 4340 4340 4340 4340 40
542 20250313 124600 437053045 4340 4340 4340 4340 24
543 20250313 124500 436948885 4340 4340 4340 4340 0
544 20250313 124400 436948885 4340 4340 4340 4340 0
545 20250313 124300 436948885 4340 4340 4340 4340 557
546 20250313 124200 434531505 4340 4365 4365 4340 361
547 20250313 124100 432964715 4340 4340 4340 4340 0
548 20250313 124000 432964715 4340 4340 4340 4340 0
549 20250313 123900 432964715 4340 4340 4340 4340 0
550 20250313 123800 432964715 4340 4340 4340 4340 0
551 20250313 123700 432964715 4340 4340 4340 4330 401
552 20250313 123600 431226575 4370 4355 4370 4355 201
553 20250313 123500 430351205 4355 4355 4355 4355 0
554 20250313 123400 430351205 4355 4345 4355 4335 860
555 20250313 123300 426616715 4340 4340 4340 4340 0
556 20250313 123200 426616715 4340 4340 4340 4340 0
557 20250313 123100 426616715 4340 4340 4340 4340 2
558 20250313 123000 426608035 4335 4340 4340 4335 260
559 20250313 122900 425480920 4365 4365 4365 4365 0
560 20250313 122800 425480920 4365 4365 4365 4365 0
561 20250313 122700 425480920 4365 4365 4365 4365 1
562 20250313 122600 425476555 4335 4350 4350 4335 1630
563 20250313 122500 418398355 4350 4350 4350 4350 0
564 20250313 122400 418398355 4350 4350 4350 4350 0
565 20250313 122300 418398355 4350 4350 4350 4350 0
566 20250313 122200 418398355 4350 4350 4350 4350 0
567 20250313 122100 418398355 4350 4350 4350 4350 1
568 20250313 122000 418394005 4345 4345 4345 4345 0
569 20250313 121900 418394005 4345 4345 4345 4345 0
570 20250313 121800 418394005 4345 4350 4350 4345 500
571 20250313 121700 416220105 4350 4350 4350 4350 5
572 20250313 121600 416198355 4350 4350 4350 4350 200
573 20250313 121500 415328355 4350 4350 4350 4350 0
574 20250313 121400 415328355 4350 4355 4355 4350 8
575 20250313 121300 415293550 4350 4350 4350 4350 0
576 20250313 121200 415293550 4350 4350 4350 4350 99
577 20250313 121100 414862900 4375 4375 4375 4375 0
578 20250313 121000 414862900 4375 4355 4375 4355 11
579 20250313 120900 414814815 4345 4345 4345 4345 9
580 20250313 120800 414775710 4350 4350 4350 4350 120
581 20250313 120700 414253710 4350 4350 4350 4350 0
582 20250313 120600 414253710 4350 4350 4350 4350 244
583 20250313 120500 413192310 4350 4355 4355 4345 1528
584 20250313 120400 406545995 4355 4355 4355 4355 0
585 20250313 120300 406545995 4355 4355 4355 4355 480
586 20250313 120200 404455595 4360 4365 4365 4360 353
587 20250313 120100 402915685 4370 4370 4370 4370 1
588 20250313 120000 402911315 4380 4380 4380 4380 10
589 20250313 115900 402867515 4385 4385 4385 4385 0
590 20250313 115800 402867515 4385 4370 4385 4370 201
591 20250313 115700 401989130 4365 4365 4365 4365 0
592 20250313 115600 401989130 4365 4365 4365 4365 0
593 20250313 115500 401989130 4365 4365 4365 4365 5
594 20250313 115400 401967305 4365 4365 4365 4365 0
595 20250313 115300 401967305 4365 4365 4365 4365 17
596 20250313 115200 401893100 4365 4375 4375 4365 221
597 20250313 115100 400927405 4375 4380 4385 4375 608
598 20250313 115000 398261375 4385 4380 4385 4380 2
599 20250313 114900 398252610 4380 4380 4380 4380 0
600 20250313 114800 398252610 4380 4390 4390 4380 180
601 20250313 114700 397464010 4390 4400 4400 4385 8
602 20250313 114600 397428895 4395 4390 4395 4390 4
603 20250313 114500 397411325 4400 4390 4400 4390 1383
604 20250313 114400 391333865 4390 4390 4390 4390 102
605 20250313 114300 390886085 4385 4390 4390 4385 74
606 20250313 114200 390561345 4395 4390 4395 4390 3
607 20250313 114100 390548170 4395 4385 4395 4385 377
608 20250313 114000 388894855 4385 4380 4385 4380 154
609 20250313 113900 388220215 4380 4380 4380 4380 174
610 20250313 113800 387458095 4380 4365 4380 4365 169
611 20250313 113700 386720395 4365 4380 4380 4365 288
612 20250313 113600 385461775 4380 4360 4380 4360 131
613 20250313 113500 384889270 4380 4380 4380 4380 1
614 20250313 113400 384884890 4350 4350 4350 4350 0
615 20250313 113300 384884890 4350 4350 4350 4350 364
616 20250313 113200 383301490 4350 4350 4355 4340 1637
617 20250313 113100 376186865 4350 4355 4355 4350 84
618 20250313 113000 375821420 4350 4350 4355 4350 260
619 20250313 112900 374690410 4350 4380 4380 4350 1175
620 20250313 112800 369568455 4395 4395 4395 4395 0
621 20250313 112700 369568455 4395 4395 4395 4395 0
622 20250313 112600 369568455 4395 4395 4395 4395 0
623 20250313 112500 369568455 4395 4395 4395 4395 0
624 20250313 112400 369568455 4395 4395 4395 4395 0
625 20250313 112300 369568455 4395 4395 4400 4395 42
626 20250313 112200 369383670 4400 4395 4400 4375 758
627 20250313 112100 366052275 4390 4365 4390 4365 2325
628 20250313 112000 355875800 4365 4365 4370 4365 470
629 20250313 111900 353823560 4365 4370 4370 4365 2
630 20250313 111800 353814825 4360 4365 4365 4360 616
631 20250313 111700 351128815 4360 4370 4370 4360 150
632 20250313 111600 350474315 4370 4370 4370 4370 0
633 20250313 111500 350474315 4370 4370 4370 4365 654
634 20250313 111400 347619345 4370 4365 4370 4365 580
635 20250313 111300 345085245 4370 4370 4370 4370 0
636 20250313 111200 345085245 4370 4375 4375 4370 6
637 20250313 111100 345059005 4370 4375 4375 4370 3
638 20250313 111000 345045890 4375 4375 4375 4375 10
639 20250313 110900 345002140 4380 4380 4380 4380 1
640 20250313 110800 344997760 4365 4365 4365 4365 264
641 20250313 110700 343845400 4365 4365 4365 4365 1
642 20250313 110600 343841035 4370 4360 4370 4360 216
643 20250313 110500 342898235 4350 4355 4365 4350 544
644 20250313 110400 340528385 4360 4355 4360 4350 583
645 20250313 110300 337991105 4360 4365 4365 4360 146
646 20250313 110200 337354540 4360 4365 4365 4360 212
647 20250313 110100 336430105 4370 4360 4370 4360 261
648 20250313 110000 335291275 4360 4365 4365 4360 833
649 20250313 105900 331659295 4365 4370 4370 4365 144
650 20250313 105800 331030025 4370 4375 4380 4370 1791
651 20250313 105700 323197570 4375 4375 4375 4375 621
652 20250313 105600 320480695 4375 4370 4375 4370 71
653 20250313 105500 320170415 4370 4375 4375 4370 374
654 20250313 105400 318534395 4375 4375 4385 4375 22
655 20250313 105300 318438135 4375 4380 4380 4370 168
656 20250313 105200 317703120 4380 4380 4380 4380 1
657 20250313 105100 317698740 4375 4375 4375 4375 4
658 20250313 105000 317681240 4380 4380 4380 4370 295
659 20250313 104900 316391140 4380 4385 4385 4370 1149
660 20250313 104800 311361145 4385 4390 4390 4385 479
661 20250313 104700 309260700 4390 4390 4390 4390 334
662 20250313 104600 307794440 4390 4390 4390 4390 1
663 20250313 104500 307790050 4390 4390 4390 4390 110
664 20250313 104400 307307150 4390 4390 4395 4390 1044
665 20250313 104300 302723490 4395 4400 4405 4395 1051
666 20250313 104200 298095545 4390 4395 4395 4390 2397
667 20250313 104100 287571570 4400 4405 4405 4400 250
668 20250313 104000 286471320 4410 4415 4415 4410 1036
669 20250313 103900 281901060 4415 4410 4415 4410 715
670 20250313 103800 278744580 4415 4395 4415 4395 3273
671 20250313 103700 264317430 4395 4395 4395 4395 145
672 20250313 103600 263680155 4395 4390 4395 4390 279
673 20250313 103500 262455335 4395 4400 4400 4395 52
674 20250313 103400 262226775 4390 4400 4405 4390 546
675 20250313 103300 259825800 4400 4400 4405 4400 1045
676 20250313 103200 255227490 4405 4395 4405 4395 728
677 20250313 103100 252023750 4405 4400 4410 4400 107
678 20250313 103000 251552915 4400 4405 4410 4400 131
679 20250313 102900 250975365 4405 4400 4405 4380 752
680 20250313 102800 247672675 4400 4400 4400 4400 527
681 20250313 102700 245353875 4390 4390 4390 4390 578
682 20250313 102600 242816455 4390 4380 4390 4380 85
683 20250313 102500 242443905 4380 4390 4390 4380 201
684 20250313 102400 241563485 4380 4395 4395 4380 204
685 20250313 102300 240667655 4395 4410 4410 4395 263
686 20250313 102200 239509270 4410 4385 4410 4385 1328
687 20250313 102100 233673510 4385 4385 4390 4370 1315
688 20250313 102000 227906070 4385 4380 4400 4380 670
689 20250313 101900 224963445 4380 4405 4405 4380 3330
690 20250313 101800 210352310 4405 4375 4405 4375 2623
691 20250313 101700 198839020 4375 4365 4375 4360 2597
692 20250313 101600 187502015 4365 4330 4365 4330 3157
693 20250313 101500 173784255 4330 4325 4330 4325 102
694 20250313 101400 173343100 4330 4330 4330 4330 1668
695 20250313 101300 166120660 4330 4335 4335 4330 200
696 20250313 101200 165254460 4335 4335 4335 4335 30
697 20250313 101100 165124410 4340 4340 4340 4340 0
698 20250313 101000 165124410 4340 4340 4340 4340 40
699 20250313 100900 164950810 4340 4340 4340 4340 60
700 20250313 100800 164690410 4340 4340 4340 4340 0
701 20250313 100700 164690410 4340 4340 4340 4340 29
702 20250313 100600 164564550 4330 4330 4330 4330 0
703 20250313 100500 164564550 4330 4330 4330 4330 56
704 20250313 100400 164322070 4340 4340 4350 4340 446
705 20250313 100300 162386420 4340 4340 4340 4340 790
706 20250313 100200 158957820 4340 4340 4340 4340 3
707 20250313 100100 158944800 4355 4335 4355 4335 358
708 20250313 100000 157391710 4335 4335 4335 4335 0
709 20250313 095900 157391710 4335 4345 4345 4335 984
710 20250313 095800 153123130 4355 4355 4365 4355 21
711 20250313 095700 153031665 4355 4355 4355 4355 30
712 20250313 095600 152901015 4355 4365 4365 4355 510
713 20250313 095500 150674965 4340 4340 4340 4340 39
714 20250313 095400 150505705 4340 4365 4365 4340 1940
715 20250313 095300 142083605 4365 4365 4365 4365 5
716 20250313 095200 142061780 4360 4355 4360 4340 432
717 20250313 095100 140179940 4360 4355 4360 4355 948
718 20250313 095000 136050365 4355 4355 4355 4355 10
719 20250313 094900 136006815 4355 4355 4355 4355 604
720 20250313 094800 133376395 4355 4345 4355 4340 1758
721 20250313 094700 125724520 4350 4340 4350 4340 1877
722 20250313 094600 117570675 4330 4330 4330 4330 19
723 20250313 094500 117488405 4325 4335 4335 4325 3232
724 20250313 094400 103485325 4335 4335 4335 4335 27
725 20250313 094300 103368280 4335 4330 4335 4330 83
726 20250313 094200 103008875 4330 4335 4335 4330 662
727 20250313 094100 100142365 4340 4340 4340 4340 10
728 20250313 094000 100098965 4340 4340 4340 4340 53
729 20250313 093900 99868945 4330 4330 4330 4330 67
730 20250313 093800 99578835 4325 4325 4325 4325 0
731 20250313 093700 99578835 4325 4325 4325 4325 428
732 20250313 093600 97727735 4330 4330 4330 4330 2
733 20250313 093500 97719075 4340 4340 4340 4340 18
734 20250313 093400 97640955 4340 4340 4340 4340 51
735 20250313 093300 97419615 4340 4325 4340 4325 203
736 20250313 093200 96541600 4345 4320 4345 4320 576
737 20250313 093100 94040035 4325 4325 4335 4320 437
738 20250313 093000 92150210 4325 4340 4345 4325 242
739 20250313 092900 91101410 4340 4345 4345 4340 235
740 20250313 092800 90081465 4345 4345 4345 4345 50
741 20250313 092700 89864215 4345 4335 4345 4335 162
742 20250313 092600 89161925 4340 4315 4340 4315 1245
743 20250313 092500 83780965 4305 4300 4305 4295 768
744 20250313 092400 80474835 4305 4305 4305 4305 16
745 20250313 092300 80405955 4305 4300 4305 4300 313
746 20250313 092200 79060050 4300 4300 4300 4290 2227
747 20250313 092100 69498420 4300 4300 4300 4300 0
748 20250313 092000 69498420 4300 4300 4300 4290 3064
749 20250313 091900 56353520 4295 4300 4300 4295 1213
750 20250313 091800 51143425 4300 4300 4300 4300 0
751 20250313 091700 51143425 4300 4310 4310 4300 453
752 20250313 091600 49195495 4310 4300 4310 4295 604
753 20250313 091500 46598785 4300 4305 4305 4300 301
754 20250313 091400 45304375 4320 4320 4320 4305 36
755 20250313 091300 45149155 4305 4315 4325 4305 1686
756 20250313 091200 37872970 4310 4305 4310 4305 303
757 20250313 091100 36567390 4305 4310 4310 4305 122
758 20250313 091000 36042070 4300 4300 4300 4300 0
759 20250313 090900 36042070 4300 4315 4315 4300 36
760 20250313 090800 35887255 4315 4315 4315 4315 57
761 20250313 090700 35641300 4315 4315 4315 4315 1
762 20250313 090600 35636985 4305 4310 4310 4305 242
763 20250313 090500 34594810 4320 4325 4325 4320 756
764 20250313 090400 31326310 4325 4325 4325 4325 44
765 20250313 090300 31136010 4325 4325 4325 4325 295
766 20250313 090200 29860135 4320 4330 4355 4320 3152
767 20250313 090100 16167950 4325 4335 4335 4325 1691
768 20250313 090000 8843870 4325 4310 4345 4295 2051