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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

720
243840/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,205800,450474415,4755,4755,4755,4755,12498
20250314,205700,450474415,4755,4755,4755,4755,0
20250314,205600,450474415,4755,4755,4755,4755,0
20250314,205500,450474415,4755,4755,4755,4755,0
20250314,205400,450474415,4755,4755,4755,4755,0
20250314,205300,450474415,4755,4755,4755,4755,0
20250314,205200,450474415,4755,4755,4755,4755,0
20250314,205100,450474415,4755,4755,4755,4755,0
20250314,205000,450474415,4755,4755,4755,4755,0
20250314,204900,450474415,4755,4755,4755,4755,0
20250314,204800,450474415,4755,4755,4755,4755,0
20250314,204700,450474415,4755,4755,4755,4755,0
20250314,204600,450474415,4755,4755,4755,4755,0
20250314,204500,450474415,4755,4755,4755,4755,0
20250314,204400,450474415,4755,4755,4755,4755,0
20250314,204300,450474415,4755,4755,4755,4755,0
20250314,204200,450474415,4755,4755,4755,4755,0
20250314,204100,450474415,4755,4755,4755,4755,0
20250314,204000,450474415,4755,4755,4755,4755,0
20250314,203900,450474415,4755,4755,4755,4755,0
20250314,203800,450474415,4755,4755,4755,4755,0
20250314,203700,450474415,4755,4755,4755,4755,0
20250314,203600,450474415,4755,4755,4755,4755,0
20250314,203500,450474415,4755,4755,4755,4755,0
20250314,203400,450474415,4755,4755,4755,4755,0
20250314,203300,450474415,4755,4755,4755,4755,0
20250314,203200,450474415,4755,4755,4755,4755,0
20250314,203100,450474415,4755,4755,4755,4755,0
20250314,203000,450474415,4755,4755,4755,4755,0
20250314,202900,450474415,4755,4755,4755,4755,0
20250314,202800,450474415,4755,4755,4755,4755,12498
20250314,202700,450474415,4755,4755,4755,4755,0
20250314,202600,450474415,4755,4755,4755,4755,0
20250314,202500,450474415,4755,4755,4755,4755,0
20250314,202400,450474415,4755,4755,4755,4755,0
20250314,202300,450474415,4755,4755,4755,4755,0
20250314,202200,450474415,4755,4755,4755,4755,0
20250314,202100,450474415,4755,4755,4755,4755,0
20250314,202000,450474415,4755,4755,4755,4755,0
20250314,201900,450474415,4755,4755,4755,4755,0
20250314,201800,450474415,4755,4755,4755,4755,0
20250314,201700,450474415,4755,4755,4755,4755,0
20250314,201600,450474415,4755,4755,4755,4755,0
20250314,201500,450474415,4755,4755,4755,4755,0
20250314,201400,450474415,4755,4755,4755,4755,0
20250314,201300,450474415,4755,4755,4755,4755,0
20250314,201200,450474415,4755,4755,4755,4755,0
20250314,201100,450474415,4755,4755,4755,4755,0
20250314,201000,450474415,4755,4755,4755,4755,0
20250314,200900,450474415,4755,4755,4755,4755,0
20250314,200800,450474415,4755,4755,4755,4755,0
20250314,200700,450474415,4755,4755,4755,4755,0
20250314,200600,450474415,4755,4755,4755,4755,0
20250314,200500,450474415,4755,4755,4755,4755,0
20250314,200400,450474415,4755,4755,4755,4755,0
20250314,200300,450474415,4755,4755,4755,4755,0
20250314,200200,450474415,4755,4755,4755,4755,0
20250314,200100,450474415,4755,4755,4755,4755,0
20250314,200000,450474415,4755,4755,4755,4755,0
20250314,195900,450474415,4755,4755,4755,4755,0
20250314,195800,450474415,4755,4755,4755,4755,12498
20250314,195700,450474415,4755,4755,4755,4755,0
20250314,195600,450474415,4755,4755,4755,4755,0
20250314,195500,450474415,4755,4755,4755,4755,0
20250314,195400,450474415,4755,4755,4755,4755,0
20250314,195300,450474415,4755,4755,4755,4755,0
20250314,195200,450474415,4755,4755,4755,4755,0
20250314,195100,450474415,4755,4755,4755,4755,0
20250314,195000,450474415,4755,4755,4755,4755,0
20250314,194900,450474415,4755,4755,4755,4755,0
20250314,194800,450474415,4755,4755,4755,4755,0
20250314,194700,450474415,4755,4755,4755,4755,0
20250314,194600,450474415,4755,4755,4755,4755,0
20250314,194500,450474415,4755,4755,4755,4755,0
20250314,194400,450474415,4755,4755,4755,4755,0
20250314,194300,450474415,4755,4755,4755,4755,0
20250314,194200,450474415,4755,4755,4755,4755,0
20250314,194100,450474415,4755,4755,4755,4755,0
20250314,194000,450474415,4755,4755,4755,4755,0
20250314,193900,450474415,4755,4755,4755,4755,0
20250314,193800,450474415,4755,4755,4755,4755,0
20250314,193700,450474415,4755,4755,4755,4755,0
20250314,193600,450474415,4755,4755,4755,4755,0
20250314,193500,450474415,4755,4755,4755,4755,0
20250314,193400,450474415,4755,4755,4755,4755,0
20250314,193300,450474415,4755,4755,4755,4755,0
20250314,193200,450474415,4755,4755,4755,4755,0
20250314,193100,450474415,4755,4755,4755,4755,0
20250314,193000,450474415,4755,4755,4755,4755,0
20250314,192900,450474415,4755,4755,4755,4755,0
20250314,192800,450474415,4755,4755,4755,4755,12498
20250314,192700,450474415,4755,4755,4755,4755,0
20250314,192600,450474415,4755,4755,4755,4755,0
20250314,192500,450474415,4755,4755,4755,4755,0
20250314,192400,450474415,4755,4755,4755,4755,0
20250314,192300,450474415,4755,4755,4755,4755,0
20250314,192200,450474415,4755,4755,4755,4755,0
20250314,192100,450474415,4755,4755,4755,4755,0
20250314,192000,450474415,4755,4755,4755,4755,0
20250314,191900,450474415,4755,4755,4755,4755,0
20250314,191800,450474415,4755,4755,4755,4755,0
20250314,191700,450474415,4755,4755,4755,4755,0
20250314,191600,450474415,4755,4755,4755,4755,0
20250314,191500,450474415,4755,4755,4755,4755,0
20250314,191400,450474415,4755,4755,4755,4755,0
20250314,191300,450474415,4755,4755,4755,4755,0
20250314,191200,450474415,4755,4755,4755,4755,0
20250314,191100,450474415,4755,4755,4755,4755,0
20250314,191000,450474415,4755,4755,4755,4755,0
20250314,190900,450474415,4755,4755,4755,4755,0
20250314,190800,450474415,4755,4755,4755,4755,0
20250314,190700,450474415,4755,4755,4755,4755,0
20250314,190600,450474415,4755,4755,4755,4755,0
20250314,190500,450474415,4755,4755,4755,4755,0
20250314,190400,450474415,4755,4755,4755,4755,0
20250314,190300,450474415,4755,4755,4755,4755,0
20250314,190200,450474415,4755,4755,4755,4755,0
20250314,190100,450474415,4755,4755,4755,4755,0
20250314,190000,450474415,4755,4755,4755,4755,0
20250314,185900,450474415,4755,4755,4755,4755,0
20250314,185800,450474415,4755,4755,4755,4755,12498
20250314,185700,450474415,4755,4755,4755,4755,0
20250314,185600,450474415,4755,4755,4755,4755,0
20250314,185500,450474415,4755,4755,4755,4755,0
20250314,185400,450474415,4755,4755,4755,4755,0
20250314,185300,450474415,4755,4755,4755,4755,0
20250314,185200,450474415,4755,4755,4755,4755,0
20250314,185100,450474415,4755,4755,4755,4755,0
20250314,185000,450474415,4755,4755,4755,4755,0
20250314,184900,450474415,4755,4755,4755,4755,0
20250314,184800,450474415,4755,4755,4755,4755,0
20250314,184700,450474415,4755,4755,4755,4755,0
20250314,184600,450474415,4755,4755,4755,4755,0
20250314,184500,450474415,4755,4755,4755,4755,0
20250314,184400,450474415,4755,4755,4755,4755,0
20250314,184300,450474415,4755,4755,4755,4755,0
20250314,184200,450474415,4755,4755,4755,4755,0
20250314,184100,450474415,4755,4755,4755,4755,0
20250314,184000,450474415,4755,4755,4755,4755,0
20250314,183900,450474415,4755,4755,4755,4755,0
20250314,183800,450474415,4755,4755,4755,4755,0
20250314,183700,450474415,4755,4755,4755,4755,0
20250314,183600,450474415,4755,4755,4755,4755,0
20250314,183500,450474415,4755,4755,4755,4755,0
20250314,183400,450474415,4755,4755,4755,4755,0
20250314,183300,450474415,4755,4755,4755,4755,0
20250314,183200,450474415,4755,4755,4755,4755,0
20250314,183100,450474415,4755,4755,4755,4755,0
20250314,183000,450474415,4755,4755,4755,4755,0
20250314,182900,450474415,4755,4755,4755,4755,0
20250314,182800,450474415,4755,4755,4755,4755,12498
20250314,182700,450474415,4755,4755,4755,4755,0
20250314,182600,450474415,4755,4755,4755,4755,0
20250314,182500,450474415,4755,4755,4755,4755,0
20250314,182400,450474415,4755,4755,4755,4755,0
20250314,182300,450474415,4755,4755,4755,4755,0
20250314,182200,450474415,4755,4755,4755,4755,0
20250314,182100,450474415,4755,4755,4755,4755,0
20250314,182000,450474415,4755,4755,4755,4755,0
20250314,181900,450474415,4755,4755,4755,4755,0
20250314,181800,450474415,4755,4755,4755,4755,0
20250314,181700,450474415,4755,4755,4755,4755,0
20250314,181600,450474415,4755,4755,4755,4755,0
20250314,181500,450474415,4755,4755,4755,4755,0
20250314,181400,450474415,4755,4755,4755,4755,0
20250314,181300,450474415,4755,4755,4755,4755,0
20250314,181200,450474415,4755,4755,4755,4755,0
20250314,181100,450474415,4755,4755,4755,4755,0
20250314,181000,450474415,4755,4755,4755,4755,0
20250314,180900,450474415,4755,4755,4755,4755,0
20250314,180800,450474415,4755,4755,4755,4755,0
20250314,180700,450474415,4755,4755,4755,4755,0
20250314,180600,450474415,4755,4755,4755,4755,0
20250314,180500,450474415,4755,4755,4755,4755,0
20250314,180400,450474415,4755,4755,4755,4755,0
20250314,180300,450474415,4755,4755,4755,4755,0
20250314,180200,450474415,4755,4755,4755,4755,0
20250314,180100,450474415,4755,4755,4755,4755,0
20250314,180000,450474415,4755,4755,4755,4755,0
20250314,175900,450474415,4755,4755,4755,4755,0
20250314,175800,450474415,4755,4755,4755,4755,12498
20250314,175700,450474415,4755,4755,4755,4755,0
20250314,175600,450474415,4755,4755,4755,4755,0
20250314,175500,450474415,4755,4755,4755,4755,0
20250314,175400,450474415,4755,4755,4755,4755,0
20250314,175300,450474415,4755,4755,4755,4755,0
20250314,175200,450474415,4755,4755,4755,4755,0
20250314,175100,450474415,4755,4755,4755,4755,0
20250314,175000,450474415,4755,4755,4755,4755,0
20250314,174900,450474415,4755,4755,4755,4755,0
20250314,174800,450474415,4755,4755,4755,4755,0
20250314,174700,450474415,4755,4755,4755,4755,0
20250314,174600,450474415,4755,4755,4755,4755,0
20250314,174500,450474415,4755,4755,4755,4755,0
20250314,174400,450474415,4755,4755,4755,4755,0
20250314,174300,450474415,4755,4755,4755,4755,0
20250314,174200,450474415,4755,4755,4755,4755,0
20250314,174100,450474415,4755,4755,4755,4755,0
20250314,174000,450474415,4755,4755,4755,4755,0
20250314,173900,450474415,4755,4755,4755,4755,0
20250314,173800,450474415,4755,4755,4755,4755,0
20250314,173700,450474415,4755,4755,4755,4755,0
20250314,173600,450474415,4755,4755,4755,4755,0
20250314,173500,450474415,4755,4755,4755,4755,0
20250314,173400,450474415,4755,4755,4755,4755,0
20250314,173300,450474415,4755,4755,4755,4755,0
20250314,173200,450474415,4755,4755,4755,4755,0
20250314,173100,450474415,4755,4755,4755,4755,0
20250314,173000,450474415,4755,4755,4755,4755,0
20250314,172900,450474415,4755,4755,4755,4755,0
20250314,172800,450474415,4755,4755,4755,4755,12498
20250314,172700,450474415,4755,4755,4755,4755,0
20250314,172600,450474415,4755,4755,4755,4755,0
20250314,172500,450474415,4755,4755,4755,4755,0
20250314,172400,450474415,4755,4755,4755,4755,0
20250314,172300,450474415,4755,4755,4755,4755,0
20250314,172200,450474415,4755,4755,4755,4755,0
20250314,172100,450474415,4755,4755,4755,4755,0
20250314,172000,450474415,4755,4755,4755,4755,0
20250314,171900,450474415,4755,4755,4755,4755,0
20250314,171800,450474415,4755,4755,4755,4755,0
20250314,171700,450474415,4755,4755,4755,4755,0
20250314,171600,450474415,4755,4755,4755,4755,0
20250314,171500,450474415,4755,4755,4755,4755,0
20250314,171400,450474415,4755,4755,4755,4755,0
20250314,171300,450474415,4755,4755,4755,4755,0
20250314,171200,450474415,4755,4755,4755,4755,0
20250314,171100,450474415,4755,4755,4755,4755,0
20250314,171000,450474415,4755,4755,4755,4755,0
20250314,170900,450474415,4755,4755,4755,4755,0
20250314,170800,450474415,4755,4755,4755,4755,0
20250314,170700,450474415,4755,4755,4755,4755,0
20250314,170600,450474415,4755,4755,4755,4755,0
20250314,170500,450474415,4755,4755,4755,4755,0
20250314,170400,450474415,4755,4755,4755,4755,0
20250314,170300,450474415,4755,4755,4755,4755,0
20250314,170200,450474415,4755,4755,4755,4755,0
20250314,170100,450474415,4755,4755,4755,4755,0
20250314,170000,450474415,4755,4755,4755,4755,0
20250314,165900,450474415,4755,4755,4755,4755,0
20250314,165800,450474415,4755,4755,4755,4755,12498
20250314,165700,450474415,4755,4755,4755,4755,0
20250314,165600,450474415,4755,4755,4755,4755,0
20250314,165500,450474415,4755,4755,4755,4755,0
20250314,165400,450474415,4755,4755,4755,4755,0
20250314,165300,450474415,4755,4755,4755,4755,0
20250314,165200,450474415,4755,4755,4755,4755,0
20250314,165100,450474415,4755,4755,4755,4755,0
20250314,165000,450474415,4755,4755,4755,4755,0
20250314,164900,450474415,4755,4755,4755,4755,0
20250314,164800,450474415,4755,4755,4755,4755,0
20250314,164700,450474415,4755,4755,4755,4755,0
20250314,164600,450474415,4755,4755,4755,4755,0
20250314,164500,450474415,4755,4755,4755,4755,0
20250314,164400,450474415,4755,4755,4755,4755,0
20250314,164300,450474415,4755,4755,4755,4755,0
20250314,164200,450474415,4755,4755,4755,4755,0
20250314,164100,450474415,4755,4755,4755,4755,0
20250314,164000,450474415,4755,4755,4755,4755,0
20250314,163900,450474415,4755,4755,4755,4755,0
20250314,163800,450474415,4755,4755,4755,4755,0
20250314,163700,450474415,4755,4755,4755,4755,0
20250314,163600,450474415,4755,4755,4755,4755,0
20250314,163500,450474415,4755,4755,4755,4755,0
20250314,163400,450474415,4755,4755,4755,4755,0
20250314,163300,450474415,4755,4755,4755,4755,0
20250314,163200,450474415,4755,4755,4755,4755,0
20250314,163100,450474415,4755,4755,4755,4755,0
20250314,163000,450474415,4755,4755,4755,4755,0
20250314,162900,450474415,4755,4755,4755,4755,0
20250314,162800,450474415,4755,4755,4755,4755,12498
20250314,162700,450474415,4755,4755,4755,4755,0
20250314,162600,450474415,4755,4755,4755,4755,0
20250314,162500,450474415,4755,4755,4755,4755,0
20250314,162400,450474415,4755,4755,4755,4755,0
20250314,162300,450474415,4755,4755,4755,4755,0
20250314,162200,450474415,4755,4755,4755,4755,0
20250314,162100,450474415,4755,4755,4755,4755,0
20250314,162000,450474415,4755,4755,4755,4755,0
20250314,161900,450474415,4755,4755,4755,4755,0
20250314,161800,450474415,4755,4755,4755,4755,0
20250314,161700,450474415,4755,4755,4755,4755,0
20250314,161600,450474415,4755,4755,4755,4755,0
20250314,161500,450474415,4755,4755,4755,4755,0
20250314,161400,450474415,4755,4755,4755,4755,0
20250314,161300,450474415,4755,4755,4755,4755,0
20250314,161200,450474415,4755,4755,4755,4755,0
20250314,161100,450474415,4755,4755,4755,4755,0
20250314,161000,450474415,4755,4755,4755,4755,0
20250314,160900,450474415,4755,4755,4755,4755,0
20250314,160800,450474415,4755,4755,4755,4755,0
20250314,160700,450474415,4755,4755,4755,4755,0
20250314,160600,450474415,4755,4755,4755,4755,0
20250314,160500,450474415,4755,4755,4755,4755,0
20250314,160400,450474415,4755,4755,4755,4755,0
20250314,160300,450474415,4755,4755,4755,4755,0
20250314,160200,450474415,4755,4755,4755,4755,0
20250314,160100,450474415,4755,4755,4755,4755,0
20250314,160000,450474415,4755,4755,4755,4755,0
20250314,155900,450474415,4755,4755,4755,4755,0
20250314,155800,450474415,4755,4755,4755,4755,12498
20250314,155700,450474415,4755,4755,4755,4755,0
20250314,155600,450474415,4755,4755,4755,4755,0
20250314,155500,450474415,4755,4755,4755,4755,0
20250314,155400,450474415,4755,4755,4755,4755,0
20250314,155300,450474415,4755,4755,4755,4755,0
20250314,155200,450474415,4755,4755,4755,4755,0
20250314,155100,450474415,4755,4755,4755,4755,0
20250314,155000,450474415,4755,4755,4755,4755,0
20250314,154900,450474415,4755,4755,4755,4755,0
20250314,154800,450474415,4755,4755,4755,4755,0
20250314,154700,450474415,4755,4755,4755,4755,0
20250314,154600,450474415,4755,4755,4755,4755,0
20250314,154500,450474415,4755,4755,4755,4755,0
20250314,154400,450474415,4755,4755,4755,4755,0
20250314,154300,450474415,4755,4755,4755,4755,0
20250314,154200,450474415,4755,4755,4755,4755,0
20250314,154100,450474415,4755,4755,4755,4755,0
20250314,154000,450474415,4755,4755,4755,4755,0
20250314,153900,450474415,4755,4755,4755,4755,0
20250314,153800,450474415,4755,4755,4755,4755,0
20250314,153700,450474415,4755,4755,4755,4755,0
20250314,153600,450474415,4755,4755,4755,4755,0
20250314,153500,450474415,4755,4755,4755,4755,0
20250314,153400,450474415,4755,4755,4755,4755,0
20250314,153300,450474415,4755,4755,4755,4755,0
20250314,153200,450474415,4755,4755,4755,4755,0
20250314,153100,450474415,4755,4755,4755,4755,0
20250314,153000,450474415,4755,4755,4755,4755,12498
20250314,152900,391046425,4770,4770,4770,4770,0
20250314,152800,391046425,4770,4770,4770,4770,0
20250314,152700,391046425,4770,4770,4770,4770,0
20250314,152600,391046425,4770,4770,4770,4770,0
20250314,152500,391046425,4770,4770,4770,4770,0
20250314,152400,391046425,4770,4770,4770,4770,0
20250314,152300,391046425,4770,4770,4770,4770,0
20250314,152200,391046425,4770,4770,4770,4770,0
20250314,152100,391046425,4770,4770,4770,4770,0
20250314,152000,391046425,4770,4770,4770,4770,0
20250314,151900,391046425,4770,4765,4770,4765,100
20250314,151800,390569635,4760,4760,4760,4760,0
20250314,151700,390569635,4760,4760,4760,4760,1
20250314,151600,390564875,4765,4765,4765,4765,423
20250314,151500,388549280,4760,4760,4760,4760,0
20250314,151400,388549280,4760,4760,4760,4760,23
20250314,151300,388439800,4760,4760,4760,4760,115
20250314,151200,387892400,4755,4755,4755,4755,0
20250314,151100,387892400,4755,4755,4755,4755,0
20250314,151000,387892400,4755,4755,4755,4755,0
20250314,150900,387892400,4755,4755,4755,4755,20
20250314,150800,387797300,4760,4760,4760,4760,0
20250314,150700,387797300,4760,4760,4760,4760,200
20250314,150600,386845300,4750,4750,4750,4750,0
20250314,150500,386845300,4750,4750,4750,4750,1
20250314,150400,386840550,4755,4755,4755,4755,0
20250314,150300,386840550,4755,4755,4755,4755,330
20250314,150200,385271400,4755,4755,4755,4755,21
20250314,150100,385171545,4755,4755,4755,4755,0
20250314,150000,385171545,4755,4755,4755,4755,105
20250314,145900,384672270,4755,4755,4755,4755,10
20250314,145800,384624720,4750,4750,4750,4750,1184
20250314,145700,379000720,4745,4750,4750,4745,20
20250314,145600,378905760,4750,4750,4750,4750,39
20250314,145500,378720510,4750,4750,4750,4750,0
20250314,145400,378720510,4750,4750,4750,4750,0
20250314,145300,378720510,4750,4750,4750,4750,0
20250314,145200,378720510,4750,4745,4750,4745,1488
20250314,145100,371652515,4745,4760,4760,4745,4354
20250314,145000,350966465,4770,4770,4770,4770,0
20250314,144900,350966465,4770,4760,4770,4760,32
20250314,144800,350813965,4760,4760,4760,4760,0
20250314,144700,350813965,4760,4760,4760,4760,0
20250314,144600,350813965,4760,4760,4760,4760,0
20250314,144500,350813965,4760,4760,4760,4760,0
20250314,144400,350813965,4760,4760,4760,4760,13
20250314,144300,350752085,4760,4760,4760,4760,0
20250314,144200,350752085,4760,4760,4760,4760,113
20250314,144100,350214205,4760,4760,4760,4760,0
20250314,144000,350214205,4760,4760,4760,4760,10
20250314,143900,350166605,4760,4760,4760,4760,0
20250314,143800,350166605,4760,4760,4760,4760,13
20250314,143700,350104725,4765,4770,4770,4765,8
20250314,143600,350066585,4770,4770,4770,4770,0
20250314,143500,350066585,4770,4770,4770,4770,1
20250314,143400,350061815,4765,4765,4765,4765,101
20250314,143300,349580550,4775,4775,4775,4775,0
20250314,143200,349580550,4775,4775,4775,4775,0
20250314,143100,349580550,4775,4775,4775,4775,0
20250314,143000,349580550,4775,4770,4775,4765,95
20250314,142900,349127405,4765,4765,4765,4765,2
20250314,142800,349117875,4770,4770,4770,4770,0
20250314,142700,349117875,4770,4770,4770,4770,1
20250314,142600,349113105,4770,4770,4770,4770,101
20250314,142500,348631335,4770,4765,4770,4765,414
20250314,142400,346658125,4760,4760,4760,4760,0
20250314,142300,346658125,4760,4760,4760,4760,0
20250314,142200,346658125,4760,4760,4760,4760,0
20250314,142100,346658125,4760,4760,4765,4760,63
20250314,142000,346358240,4765,4765,4765,4765,30
20250314,141900,346215290,4765,4765,4765,4765,0
20250314,141800,346215290,4765,4765,4765,4765,0
20250314,141700,346215290,4765,4765,4765,4765,1
20250314,141600,346210525,4765,4765,4765,4765,0
20250314,141500,346210525,4765,4765,4765,4765,1
20250314,141400,346205760,4760,4760,4760,4760,213
20250314,141300,345191880,4755,4752,4755,4752,144
20250314,141200,344507373,4755,4755,4755,4755,75
20250314,141100,344150748,4755,4755,4755,4755,15
20250314,141000,344079423,4757,4757,4757,4757,29
20250314,140900,343941470,4760,4760,4760,4760,0
20250314,140800,343941470,4760,4760,4760,4760,39
20250314,140700,343755830,4760,4760,4760,4760,30
20250314,140600,343613030,4760,4760,4760,4760,65
20250314,140500,343303630,4760,4760,4760,4760,0
20250314,140400,343303630,4760,4760,4760,4760,0
20250314,140300,343303630,4760,4760,4760,4760,0
20250314,140200,343303630,4760,4760,4760,4760,32
20250314,140100,343151310,4760,4760,4760,4760,0
20250314,140000,343151310,4760,4760,4760,4760,66
20250314,135900,342837150,4760,4755,4760,4755,2
20250314,135800,342827635,4750,4750,4750,4750,44
20250314,135700,342618635,4750,4750,4750,4750,45
20250314,135600,342404885,4755,4755,4755,4755,30
20250314,135500,342262235,4755,4750,4755,4750,83
20250314,135400,341867805,4750,4750,4750,4750,39
20250314,135300,341682555,4755,4755,4755,4755,122
20250314,135200,341102445,4755,4755,4755,4755,44
20250314,135100,340893225,4760,4760,4760,4760,31
20250314,135000,340745665,4760,4760,4760,4760,142
20250314,134900,340069745,4765,4765,4765,4765,62
20250314,134800,339774315,4770,4770,4770,4770,32
20250314,134700,339621675,4770,4770,4770,4770,0
20250314,134600,339621675,4770,4775,4775,4770,103
20250314,134500,339130180,4775,4775,4775,4775,0
20250314,134400,339130180,4775,4775,4775,4775,20
20250314,134300,339034680,4775,4775,4775,4775,34
20250314,134200,338872330,4775,4775,4775,4775,0
20250314,134100,338872330,4775,4770,4775,4770,69
20250314,134000,338543005,4770,4770,4770,4770,36
20250314,133900,338371285,4770,4770,4770,4770,95
20250314,133800,337918135,4775,4775,4775,4770,6
20250314,133700,337889500,4770,4770,4770,4770,74
20250314,133600,337536520,4775,4775,4775,4775,125
20250314,133500,336939645,4775,4775,4775,4775,8
20250314,133400,336901445,4775,4770,4775,4770,1327
20250314,133300,330565935,4765,4765,4765,4765,0
20250314,133200,330565935,4765,4770,4770,4765,80
20250314,133100,330184565,4770,4770,4770,4770,29
20250314,133000,330046235,4770,4770,4770,4770,115
20250314,132900,329497685,4775,4775,4775,4775,58
20250314,132800,329220735,4775,4775,4775,4775,0
20250314,132700,329220735,4775,4775,4775,4775,34
20250314,132600,329058385,4775,4775,4775,4775,29
20250314,132500,328919910,4770,4770,4770,4770,0
20250314,132400,328919910,4770,4770,4775,4770,103
20250314,132300,328428435,4775,4775,4775,4775,0
20250314,132200,328428435,4775,4765,4775,4765,921
20250314,132100,324038390,4760,4755,4760,4755,715
20250314,132000,320636905,4755,4755,4755,4755,0
20250314,131900,320636905,4755,4755,4755,4755,34
20250314,131800,320475235,4755,4755,4755,4755,36
20250314,131700,320304055,4755,4750,4755,4750,222
20250314,131600,319249550,4750,4750,4750,4750,0
20250314,131500,319249550,4750,4750,4750,4750,0
20250314,131400,319249550,4750,4750,4750,4750,34
20250314,131300,319088050,4750,4750,4750,4750,31
20250314,131200,318940800,4750,4740,4750,4740,1137
20250314,131100,313551125,4735,4735,4735,4735,0
20250314,131000,313551125,4735,4735,4735,4735,10
20250314,130900,313503775,4735,4735,4735,4735,0
20250314,130800,313503775,4735,4735,4735,4735,441
20250314,130700,311415640,4725,4750,4750,4725,2183
20250314,130600,301082705,4750,4750,4750,4750,0
20250314,130500,301082705,4750,4750,4750,4750,28
20250314,130400,300949705,4750,4750,4755,4750,37
20250314,130300,300773945,4750,4750,4750,4750,0
20250314,130200,300773945,4750,4750,4750,4750,31
20250314,130100,300626695,4745,4750,4750,4745,26
20250314,130000,300503200,4755,4755,4755,4755,231
20250314,125900,299404795,4750,4750,4755,4750,13
20250314,125800,299343035,4750,4750,4750,4750,0
20250314,125700,299343035,4750,4745,4750,4745,36
20250314,125600,299172055,4750,4750,4750,4750,1
20250314,125500,299167305,4750,4750,4760,4750,83
20250314,125400,298773045,4750,4750,4750,4750,34
20250314,125300,298611545,4750,4750,4750,4750,0
20250314,125200,298611545,4750,4750,4750,4750,32
20250314,125100,298459545,4750,4750,4750,4750,0
20250314,125000,298459545,4750,4750,4750,4750,72
20250314,124900,298117545,4750,4750,4750,4750,0
20250314,124800,298117545,4750,4750,4750,4750,34
20250314,124700,297956045,4755,4755,4755,4755,28
20250314,124600,297822905,4755,4755,4755,4755,0
20250314,124500,297822905,4755,4755,4755,4755,63
20250314,124400,297523340,4750,4750,4750,4750,20
20250314,124300,297428340,4755,4755,4755,4755,29
20250314,124200,297290445,4755,4755,4755,4755,0
20250314,124100,297290445,4755,4755,4755,4755,0
20250314,124000,297290445,4755,4755,4755,4755,65
20250314,123900,296981370,4755,4755,4755,4755,0
20250314,123800,296981370,4755,4755,4755,4755,31
20250314,123700,296833965,4755,4755,4755,4755,0
20250314,123600,296833965,4755,4755,4755,4755,33
20250314,123500,296677050,4750,4750,4750,4750,42
20250314,123400,296477550,4750,4750,4750,4750,9
20250314,123300,296434800,4750,4750,4750,4750,1
20250314,123200,296430050,4750,4750,4750,4750,1
20250314,123100,296425300,4750,4750,4750,4750,135
20250314,123000,295784050,4750,4750,4750,4750,42
20250314,122900,295584550,4750,4750,4750,4750,0
20250314,122800,295584550,4750,4750,4750,4750,35
20250314,122700,295418300,4750,4750,4750,4750,0
20250314,122600,295418300,4750,4750,4750,4750,64
20250314,122500,295114300,4750,4750,4750,4750,0
20250314,122400,295114300,4750,4750,4750,4750,0
20250314,122300,295114300,4750,4745,4750,4745,39
20250314,122200,294929100,4745,4750,4750,4745,44
20250314,122100,294720145,4750,4750,4750,4750,34
20250314,122000,294558645,4745,4745,4745,4745,0
20250314,121900,294558645,4745,4745,4745,4745,74
20250314,121800,294207515,4745,4745,4745,4745,29
20250314,121700,294069910,4745,4750,4750,4745,172
20250314,121600,293253610,4750,4750,4750,4750,31
20250314,121500,293106360,4750,4750,4750,4750,0
20250314,121400,293106360,4750,4750,4750,4750,0
20250314,121300,293106360,4750,4750,4750,4750,32
20250314,121200,292954360,4750,4750,4750,4750,34
20250314,121100,292792860,4750,4750,4750,4750,34
20250314,121000,292631360,4750,4750,4750,4750,60
20250314,120900,292346360,4755,4755,4755,4755,28
20250314,120800,292213220,4755,4755,4755,4755,33
20250314,120700,292056305,4750,4750,4750,4750,140
20250314,120600,291391305,4750,4750,4750,4750,33
20250314,120500,291234555,4745,4745,4745,4745,0
20250314,120400,291234555,4745,4745,4745,4745,110
20250314,120300,290712605,4740,4740,4740,4740,32
20250314,120200,290560925,4735,4735,4735,4735,0
20250314,120100,290560925,4735,4730,4735,4730,14
20250314,120000,290494700,4730,4730,4730,4730,0
20250314,115900,290494700,4730,4730,4730,4730,31
20250314,115800,290348070,4725,4740,4740,4725,109
20250314,115700,289831940,4740,4740,4740,4740,0
20250314,115600,289831940,4740,4740,4740,4740,32
20250314,115500,289680260,4740,4740,4740,4740,0
20250314,115400,289680260,4740,4740,4740,4740,73
20250314,115300,289334240,4740,4740,4740,4740,1
20250314,115200,289329500,4735,4730,4735,4730,32
20250314,115100,289177985,4735,4735,4735,4735,31
20250314,115000,289031200,4730,4730,4735,4730,64
20250314,114900,288728180,4735,4725,4735,4725,411
20250314,114800,286786195,4725,4725,4725,4725,0
20250314,114700,286786195,4725,4725,4725,4725,32
20250314,114600,286634995,4725,4725,4730,4725,3
20250314,114500,286620815,4730,4730,4730,4730,1
20250314,114400,286616085,4735,4735,4735,4735,64
20250314,114300,286313045,4730,4730,4730,4730,10
20250314,114200,286265745,4730,4725,4735,4725,25
20250314,114100,286147500,4725,4725,4725,4725,0
20250314,114000,286147500,4725,4725,4725,4725,67
20250314,113900,285830925,4730,4730,4730,4725,64
20250314,113800,285528380,4735,4735,4740,4735,18
20250314,113700,285443085,4735,4735,4735,4730,39
20250314,113600,285258425,4735,4735,4735,4735,1
20250314,113500,285253690,4730,4735,4735,4730,31
20250314,113400,285106915,4730,4730,4730,4730,102
20250314,113300,284624455,4730,4725,4730,4725,4
20250314,113200,284605545,4730,4725,4730,4725,38
20250314,113100,284425820,4730,4725,4730,4715,182
20250314,113000,283565870,4725,4720,4725,4720,34
20250314,112900,283405230,4725,4715,4725,4715,2
20250314,112800,283395790,4725,4730,4735,4715,801
20250314,112700,279616425,4730,4730,4730,4730,19
20250314,112600,279526555,4725,4725,4725,4725,0
20250314,112500,279526555,4725,4725,4725,4725,19
20250314,112400,279436780,4720,4720,4720,4720,2
20250314,112300,279427340,4730,4730,4730,4730,1
20250314,112200,279422610,4725,4720,4725,4720,33
20250314,112100,279266690,4725,4725,4725,4725,0
20250314,112000,279266690,4725,4715,4730,4715,77
20250314,111900,278903185,4715,4715,4715,4715,0
20250314,111800,278903185,4715,4715,4715,4715,34
20250314,111700,278742875,4710,4710,4710,4710,74
20250314,111600,278394335,4710,4710,4710,4710,1
20250314,111500,278389625,4710,4707,4710,4707,69
20250314,111400,278064758,4705,4705,4705,4705,0
20250314,111300,278064758,4705,4705,4705,4705,0
20250314,111200,278064758,4705,4705,4705,4705,0
20250314,111100,278064758,4705,4705,4705,4705,2
20250314,111000,278055348,4710,4710,4710,4710,0
20250314,110900,278055348,4710,4710,4710,4710,0
20250314,110800,278055348,4710,4710,4710,4710,0
20250314,110700,278055348,4710,4710,4710,4710,1
20250314,110600,278050638,4710,4710,4710,4710,2
20250314,110500,278041218,4705,4705,4705,4705,0
20250314,110400,278041218,4705,4707,4707,4705,33
20250314,110300,277885891,4705,4705,4705,4705,1
20250314,110200,277881186,4705,4705,4710,4705,45
20250314,110100,277669251,4710,4710,4715,4710,261
20250314,110000,276439641,4710,4700,4710,4700,124
20250314,105900,275856831,4690,4690,4690,4690,0
20250314,105800,275856831,4690,4690,4690,4690,52
20250314,105700,275612951,4690,4700,4700,4690,202
20250314,105600,274663816,4695,4695,4695,4695,0
20250314,105500,274663816,4695,4695,4695,4695,491
20250314,105400,272358571,4690,4690,4690,4690,0
20250314,105300,272358571,4690,4685,4690,4685,270
20250314,105200,271092631,4695,4692,4695,4685,69
20250314,105100,270768965,4692,4692,4692,4692,4
20250314,105000,270750197,4690,4692,4692,4690,47
20250314,104900,270529741,4692,4692,4692,4692,23
20250314,104800,270421825,4695,4695,4695,4695,1
20250314,104700,270417130,4692,4692,4692,4692,24
20250314,104600,270304522,4690,4690,4690,4690,0
20250314,104500,270304522,4690,4695,4695,4690,31
20250314,104400,270159127,4690,4695,4695,4690,212
20250314,104300,269164557,4695,4695,4695,4695,92
20250314,104200,268732617,4690,4690,4690,4690,1
20250314,104100,268727927,4685,4685,4685,4685,500
20250314,104000,266385427,4685,4690,4690,4685,400
20250314,103900,264510897,4690,4700,4700,4690,468
20250314,103800,262315502,4695,4695,4695,4695,234
20250314,103700,261216872,4695,4697,4697,4695,313
20250314,103600,259747217,4700,4700,4700,4700,0
20250314,103500,259747217,4700,4700,4700,4700,1
20250314,103400,259742517,4695,4695,4695,4695,1132
20250314,103300,254427777,4695,4695,4695,4695,123
20250314,103200,253850292,4690,4690,4690,4690,46
20250314,103100,253634552,4695,4700,4700,4690,47
20250314,103000,253413892,4690,4690,4690,4690,0
20250314,102900,253413892,4690,4695,4695,4690,5
20250314,102800,253390432,4700,4690,4700,4690,63
20250314,102700,253094672,4685,4685,4685,4685,2200
20250314,102600,242787672,4685,4695,4695,4685,231
20250314,102500,241704642,4695,4695,4695,4695,0
20250314,102400,241704642,4695,4695,4695,4695,54
20250314,102300,241451112,4695,4700,4700,4695,565
20250314,102200,238797937,4695,4725,4725,4680,6798
20250314,102100,206845712,4710,4710,4715,4710,404
20250314,102000,204942867,4710,4725,4725,4710,48
20250314,101900,204716772,4725,4730,4730,4710,2759
20250314,101800,191700362,4720,4720,4720,4720,41
20250314,101700,191506842,4725,4725,4725,4725,0
20250314,101600,191506842,4725,4720,4725,4720,98
20250314,101500,191044027,4720,4725,4725,4720,90
20250314,101400,190618977,4730,4720,4730,4720,48
20250314,101300,190392407,4720,4720,4720,4720,0
20250314,101200,190392407,4720,4730,4730,4720,146
20250314,101100,189702287,4730,4715,4730,4715,40
20250314,101000,189513672,4715,4715,4715,4715,42
20250314,100900,189315642,4715,4715,4715,4715,0
20250314,100800,189315642,4715,4715,4715,4715,62
20250314,100700,189023312,4720,4730,4730,4720,1000
20250314,100600,184300062,4730,4725,4730,4725,1552
20250314,100500,176966837,4720,4720,4720,4720,3
20250314,100400,176952677,4725,4725,4725,4725,155
20250314,100300,176220302,4725,4725,4725,4725,100
20250314,100200,175747802,4720,4740,4740,4720,2351
20250314,100100,164630087,4745,4745,4745,4740,467
20250314,100000,162415042,4750,4745,4750,4745,101
20250314,095900,161935297,4745,4745,4745,4745,100
20250314,095800,161460797,4745,4750,4750,4745,97
20250314,095700,161000242,4750,4750,4750,4750,85
20250314,095600,160596492,4750,4760,4760,4750,778
20250314,095500,156896362,4755,4750,4755,4750,247
20250314,095400,155722107,4750,4750,4750,4750,524
20250314,095300,153233107,4755,4760,4762,4755,376
20250314,095200,151443947,4760,4760,4760,4760,0
20250314,095100,151443947,4760,4760,4760,4760,538
20250314,095000,148883067,4760,4760,4760,4760,290
20250314,094900,147502667,4760,4760,4760,4760,45
20250314,094800,147288467,4760,4760,4760,4760,40
20250314,094700,147098067,4760,4760,4760,4760,0
20250314,094600,147098067,4760,4760,4760,4750,190
20250314,094500,146194067,4750,4760,4760,4750,117
20250314,094400,145638082,4755,4760,4760,4755,55
20250314,094300,145376517,4750,4765,4765,4750,1364
20250314,094200,138887907,4770,4770,4770,4770,100
20250314,094100,138410907,4775,4775,4775,4775,390
20250314,094000,136548657,4780,4785,4785,4780,333
20250314,093900,134955667,4785,4785,4785,4785,0
20250314,093800,134955667,4785,4785,4785,4785,730
20250314,093700,131462617,4780,4780,4780,4780,0
20250314,093600,131462617,4780,4785,4785,4780,3021
20250314,093500,117014737,4780,4780,4780,4780,0
20250314,093400,117014737,4780,4775,4780,4775,9
20250314,093300,116971742,4775,4780,4780,4775,266
20250314,093200,115700287,4785,4790,4790,4785,137
20250314,093100,115044662,4790,4780,4790,4780,195
20250314,093000,114111892,4780,4775,4780,4775,253
20250314,092900,112903467,4780,4775,4780,4775,1001
20250314,092800,108119887,4775,4785,4785,4765,3037
20250314,092700,93636437,4780,4795,4795,4765,2664
20250314,092600,80904032,4800,4807,4807,4800,170
20250314,092500,80088000,4805,4815,4815,4805,387
20250314,092400,78226370,4825,4825,4825,4825,0
20250314,092300,78226370,4825,4810,4825,4810,749
20250314,092200,74620385,4815,4815,4815,4815,1
20250314,092100,74615570,4820,4805,4820,4805,677
20250314,092000,71361395,4805,4820,4820,4805,543
20250314,091900,68747980,4820,4820,4820,4820,1
20250314,091800,68743160,4820,4845,4845,4820,44
20250314,091700,68530870,4845,4840,4855,4810,2326
20250314,091600,57265705,4837,4840,4840,4835,332
20250314,091500,55659925,4840,4850,4850,4840,764
20250314,091400,51955260,4845,4815,4845,4815,3421
20250314,091300,35435935,4815,4815,4830,4810,411
20250314,091200,33455875,4810,4795,4810,4785,2333
20250314,091100,22252850,4800,4790,4805,4785,799
20250314,091000,18427965,4790,4780,4790,4775,211
20250314,090900,17419635,4790,4800,4805,4790,38
20250314,090800,17237315,4805,4755,4815,4755,1920
20250314,090700,8061655,4750,4750,4750,4750,4
20250314,090600,8042655,4750,4745,4750,4745,471
20250314,090500,5806025,4750,4735,4755,4715,900
20250314,090400,1531990,4730,4725,4730,4725,105
20250314,090300,1035700,4710,4710,4710,4710,120
20250314,090200,470500,4705,4705,4705,4705,0
20250314,090100,470500,4705,4705,4705,4705,0
20250314,090000,470500,4705,4705,4705,4705,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 205800 450474415 4755 4755 4755 4755 12498
3 20250314 205700 450474415 4755 4755 4755 4755 0
4 20250314 205600 450474415 4755 4755 4755 4755 0
5 20250314 205500 450474415 4755 4755 4755 4755 0
6 20250314 205400 450474415 4755 4755 4755 4755 0
7 20250314 205300 450474415 4755 4755 4755 4755 0
8 20250314 205200 450474415 4755 4755 4755 4755 0
9 20250314 205100 450474415 4755 4755 4755 4755 0
10 20250314 205000 450474415 4755 4755 4755 4755 0
11 20250314 204900 450474415 4755 4755 4755 4755 0
12 20250314 204800 450474415 4755 4755 4755 4755 0
13 20250314 204700 450474415 4755 4755 4755 4755 0
14 20250314 204600 450474415 4755 4755 4755 4755 0
15 20250314 204500 450474415 4755 4755 4755 4755 0
16 20250314 204400 450474415 4755 4755 4755 4755 0
17 20250314 204300 450474415 4755 4755 4755 4755 0
18 20250314 204200 450474415 4755 4755 4755 4755 0
19 20250314 204100 450474415 4755 4755 4755 4755 0
20 20250314 204000 450474415 4755 4755 4755 4755 0
21 20250314 203900 450474415 4755 4755 4755 4755 0
22 20250314 203800 450474415 4755 4755 4755 4755 0
23 20250314 203700 450474415 4755 4755 4755 4755 0
24 20250314 203600 450474415 4755 4755 4755 4755 0
25 20250314 203500 450474415 4755 4755 4755 4755 0
26 20250314 203400 450474415 4755 4755 4755 4755 0
27 20250314 203300 450474415 4755 4755 4755 4755 0
28 20250314 203200 450474415 4755 4755 4755 4755 0
29 20250314 203100 450474415 4755 4755 4755 4755 0
30 20250314 203000 450474415 4755 4755 4755 4755 0
31 20250314 202900 450474415 4755 4755 4755 4755 0
32 20250314 202800 450474415 4755 4755 4755 4755 12498
33 20250314 202700 450474415 4755 4755 4755 4755 0
34 20250314 202600 450474415 4755 4755 4755 4755 0
35 20250314 202500 450474415 4755 4755 4755 4755 0
36 20250314 202400 450474415 4755 4755 4755 4755 0
37 20250314 202300 450474415 4755 4755 4755 4755 0
38 20250314 202200 450474415 4755 4755 4755 4755 0
39 20250314 202100 450474415 4755 4755 4755 4755 0
40 20250314 202000 450474415 4755 4755 4755 4755 0
41 20250314 201900 450474415 4755 4755 4755 4755 0
42 20250314 201800 450474415 4755 4755 4755 4755 0
43 20250314 201700 450474415 4755 4755 4755 4755 0
44 20250314 201600 450474415 4755 4755 4755 4755 0
45 20250314 201500 450474415 4755 4755 4755 4755 0
46 20250314 201400 450474415 4755 4755 4755 4755 0
47 20250314 201300 450474415 4755 4755 4755 4755 0
48 20250314 201200 450474415 4755 4755 4755 4755 0
49 20250314 201100 450474415 4755 4755 4755 4755 0
50 20250314 201000 450474415 4755 4755 4755 4755 0
51 20250314 200900 450474415 4755 4755 4755 4755 0
52 20250314 200800 450474415 4755 4755 4755 4755 0
53 20250314 200700 450474415 4755 4755 4755 4755 0
54 20250314 200600 450474415 4755 4755 4755 4755 0
55 20250314 200500 450474415 4755 4755 4755 4755 0
56 20250314 200400 450474415 4755 4755 4755 4755 0
57 20250314 200300 450474415 4755 4755 4755 4755 0
58 20250314 200200 450474415 4755 4755 4755 4755 0
59 20250314 200100 450474415 4755 4755 4755 4755 0
60 20250314 200000 450474415 4755 4755 4755 4755 0
61 20250314 195900 450474415 4755 4755 4755 4755 0
62 20250314 195800 450474415 4755 4755 4755 4755 12498
63 20250314 195700 450474415 4755 4755 4755 4755 0
64 20250314 195600 450474415 4755 4755 4755 4755 0
65 20250314 195500 450474415 4755 4755 4755 4755 0
66 20250314 195400 450474415 4755 4755 4755 4755 0
67 20250314 195300 450474415 4755 4755 4755 4755 0
68 20250314 195200 450474415 4755 4755 4755 4755 0
69 20250314 195100 450474415 4755 4755 4755 4755 0
70 20250314 195000 450474415 4755 4755 4755 4755 0
71 20250314 194900 450474415 4755 4755 4755 4755 0
72 20250314 194800 450474415 4755 4755 4755 4755 0
73 20250314 194700 450474415 4755 4755 4755 4755 0
74 20250314 194600 450474415 4755 4755 4755 4755 0
75 20250314 194500 450474415 4755 4755 4755 4755 0
76 20250314 194400 450474415 4755 4755 4755 4755 0
77 20250314 194300 450474415 4755 4755 4755 4755 0
78 20250314 194200 450474415 4755 4755 4755 4755 0
79 20250314 194100 450474415 4755 4755 4755 4755 0
80 20250314 194000 450474415 4755 4755 4755 4755 0
81 20250314 193900 450474415 4755 4755 4755 4755 0
82 20250314 193800 450474415 4755 4755 4755 4755 0
83 20250314 193700 450474415 4755 4755 4755 4755 0
84 20250314 193600 450474415 4755 4755 4755 4755 0
85 20250314 193500 450474415 4755 4755 4755 4755 0
86 20250314 193400 450474415 4755 4755 4755 4755 0
87 20250314 193300 450474415 4755 4755 4755 4755 0
88 20250314 193200 450474415 4755 4755 4755 4755 0
89 20250314 193100 450474415 4755 4755 4755 4755 0
90 20250314 193000 450474415 4755 4755 4755 4755 0
91 20250314 192900 450474415 4755 4755 4755 4755 0
92 20250314 192800 450474415 4755 4755 4755 4755 12498
93 20250314 192700 450474415 4755 4755 4755 4755 0
94 20250314 192600 450474415 4755 4755 4755 4755 0
95 20250314 192500 450474415 4755 4755 4755 4755 0
96 20250314 192400 450474415 4755 4755 4755 4755 0
97 20250314 192300 450474415 4755 4755 4755 4755 0
98 20250314 192200 450474415 4755 4755 4755 4755 0
99 20250314 192100 450474415 4755 4755 4755 4755 0
100 20250314 192000 450474415 4755 4755 4755 4755 0
101 20250314 191900 450474415 4755 4755 4755 4755 0
102 20250314 191800 450474415 4755 4755 4755 4755 0
103 20250314 191700 450474415 4755 4755 4755 4755 0
104 20250314 191600 450474415 4755 4755 4755 4755 0
105 20250314 191500 450474415 4755 4755 4755 4755 0
106 20250314 191400 450474415 4755 4755 4755 4755 0
107 20250314 191300 450474415 4755 4755 4755 4755 0
108 20250314 191200 450474415 4755 4755 4755 4755 0
109 20250314 191100 450474415 4755 4755 4755 4755 0
110 20250314 191000 450474415 4755 4755 4755 4755 0
111 20250314 190900 450474415 4755 4755 4755 4755 0
112 20250314 190800 450474415 4755 4755 4755 4755 0
113 20250314 190700 450474415 4755 4755 4755 4755 0
114 20250314 190600 450474415 4755 4755 4755 4755 0
115 20250314 190500 450474415 4755 4755 4755 4755 0
116 20250314 190400 450474415 4755 4755 4755 4755 0
117 20250314 190300 450474415 4755 4755 4755 4755 0
118 20250314 190200 450474415 4755 4755 4755 4755 0
119 20250314 190100 450474415 4755 4755 4755 4755 0
120 20250314 190000 450474415 4755 4755 4755 4755 0
121 20250314 185900 450474415 4755 4755 4755 4755 0
122 20250314 185800 450474415 4755 4755 4755 4755 12498
123 20250314 185700 450474415 4755 4755 4755 4755 0
124 20250314 185600 450474415 4755 4755 4755 4755 0
125 20250314 185500 450474415 4755 4755 4755 4755 0
126 20250314 185400 450474415 4755 4755 4755 4755 0
127 20250314 185300 450474415 4755 4755 4755 4755 0
128 20250314 185200 450474415 4755 4755 4755 4755 0
129 20250314 185100 450474415 4755 4755 4755 4755 0
130 20250314 185000 450474415 4755 4755 4755 4755 0
131 20250314 184900 450474415 4755 4755 4755 4755 0
132 20250314 184800 450474415 4755 4755 4755 4755 0
133 20250314 184700 450474415 4755 4755 4755 4755 0
134 20250314 184600 450474415 4755 4755 4755 4755 0
135 20250314 184500 450474415 4755 4755 4755 4755 0
136 20250314 184400 450474415 4755 4755 4755 4755 0
137 20250314 184300 450474415 4755 4755 4755 4755 0
138 20250314 184200 450474415 4755 4755 4755 4755 0
139 20250314 184100 450474415 4755 4755 4755 4755 0
140 20250314 184000 450474415 4755 4755 4755 4755 0
141 20250314 183900 450474415 4755 4755 4755 4755 0
142 20250314 183800 450474415 4755 4755 4755 4755 0
143 20250314 183700 450474415 4755 4755 4755 4755 0
144 20250314 183600 450474415 4755 4755 4755 4755 0
145 20250314 183500 450474415 4755 4755 4755 4755 0
146 20250314 183400 450474415 4755 4755 4755 4755 0
147 20250314 183300 450474415 4755 4755 4755 4755 0
148 20250314 183200 450474415 4755 4755 4755 4755 0
149 20250314 183100 450474415 4755 4755 4755 4755 0
150 20250314 183000 450474415 4755 4755 4755 4755 0
151 20250314 182900 450474415 4755 4755 4755 4755 0
152 20250314 182800 450474415 4755 4755 4755 4755 12498
153 20250314 182700 450474415 4755 4755 4755 4755 0
154 20250314 182600 450474415 4755 4755 4755 4755 0
155 20250314 182500 450474415 4755 4755 4755 4755 0
156 20250314 182400 450474415 4755 4755 4755 4755 0
157 20250314 182300 450474415 4755 4755 4755 4755 0
158 20250314 182200 450474415 4755 4755 4755 4755 0
159 20250314 182100 450474415 4755 4755 4755 4755 0
160 20250314 182000 450474415 4755 4755 4755 4755 0
161 20250314 181900 450474415 4755 4755 4755 4755 0
162 20250314 181800 450474415 4755 4755 4755 4755 0
163 20250314 181700 450474415 4755 4755 4755 4755 0
164 20250314 181600 450474415 4755 4755 4755 4755 0
165 20250314 181500 450474415 4755 4755 4755 4755 0
166 20250314 181400 450474415 4755 4755 4755 4755 0
167 20250314 181300 450474415 4755 4755 4755 4755 0
168 20250314 181200 450474415 4755 4755 4755 4755 0
169 20250314 181100 450474415 4755 4755 4755 4755 0
170 20250314 181000 450474415 4755 4755 4755 4755 0
171 20250314 180900 450474415 4755 4755 4755 4755 0
172 20250314 180800 450474415 4755 4755 4755 4755 0
173 20250314 180700 450474415 4755 4755 4755 4755 0
174 20250314 180600 450474415 4755 4755 4755 4755 0
175 20250314 180500 450474415 4755 4755 4755 4755 0
176 20250314 180400 450474415 4755 4755 4755 4755 0
177 20250314 180300 450474415 4755 4755 4755 4755 0
178 20250314 180200 450474415 4755 4755 4755 4755 0
179 20250314 180100 450474415 4755 4755 4755 4755 0
180 20250314 180000 450474415 4755 4755 4755 4755 0
181 20250314 175900 450474415 4755 4755 4755 4755 0
182 20250314 175800 450474415 4755 4755 4755 4755 12498
183 20250314 175700 450474415 4755 4755 4755 4755 0
184 20250314 175600 450474415 4755 4755 4755 4755 0
185 20250314 175500 450474415 4755 4755 4755 4755 0
186 20250314 175400 450474415 4755 4755 4755 4755 0
187 20250314 175300 450474415 4755 4755 4755 4755 0
188 20250314 175200 450474415 4755 4755 4755 4755 0
189 20250314 175100 450474415 4755 4755 4755 4755 0
190 20250314 175000 450474415 4755 4755 4755 4755 0
191 20250314 174900 450474415 4755 4755 4755 4755 0
192 20250314 174800 450474415 4755 4755 4755 4755 0
193 20250314 174700 450474415 4755 4755 4755 4755 0
194 20250314 174600 450474415 4755 4755 4755 4755 0
195 20250314 174500 450474415 4755 4755 4755 4755 0
196 20250314 174400 450474415 4755 4755 4755 4755 0
197 20250314 174300 450474415 4755 4755 4755 4755 0
198 20250314 174200 450474415 4755 4755 4755 4755 0
199 20250314 174100 450474415 4755 4755 4755 4755 0
200 20250314 174000 450474415 4755 4755 4755 4755 0
201 20250314 173900 450474415 4755 4755 4755 4755 0
202 20250314 173800 450474415 4755 4755 4755 4755 0
203 20250314 173700 450474415 4755 4755 4755 4755 0
204 20250314 173600 450474415 4755 4755 4755 4755 0
205 20250314 173500 450474415 4755 4755 4755 4755 0
206 20250314 173400 450474415 4755 4755 4755 4755 0
207 20250314 173300 450474415 4755 4755 4755 4755 0
208 20250314 173200 450474415 4755 4755 4755 4755 0
209 20250314 173100 450474415 4755 4755 4755 4755 0
210 20250314 173000 450474415 4755 4755 4755 4755 0
211 20250314 172900 450474415 4755 4755 4755 4755 0
212 20250314 172800 450474415 4755 4755 4755 4755 12498
213 20250314 172700 450474415 4755 4755 4755 4755 0
214 20250314 172600 450474415 4755 4755 4755 4755 0
215 20250314 172500 450474415 4755 4755 4755 4755 0
216 20250314 172400 450474415 4755 4755 4755 4755 0
217 20250314 172300 450474415 4755 4755 4755 4755 0
218 20250314 172200 450474415 4755 4755 4755 4755 0
219 20250314 172100 450474415 4755 4755 4755 4755 0
220 20250314 172000 450474415 4755 4755 4755 4755 0
221 20250314 171900 450474415 4755 4755 4755 4755 0
222 20250314 171800 450474415 4755 4755 4755 4755 0
223 20250314 171700 450474415 4755 4755 4755 4755 0
224 20250314 171600 450474415 4755 4755 4755 4755 0
225 20250314 171500 450474415 4755 4755 4755 4755 0
226 20250314 171400 450474415 4755 4755 4755 4755 0
227 20250314 171300 450474415 4755 4755 4755 4755 0
228 20250314 171200 450474415 4755 4755 4755 4755 0
229 20250314 171100 450474415 4755 4755 4755 4755 0
230 20250314 171000 450474415 4755 4755 4755 4755 0
231 20250314 170900 450474415 4755 4755 4755 4755 0
232 20250314 170800 450474415 4755 4755 4755 4755 0
233 20250314 170700 450474415 4755 4755 4755 4755 0
234 20250314 170600 450474415 4755 4755 4755 4755 0
235 20250314 170500 450474415 4755 4755 4755 4755 0
236 20250314 170400 450474415 4755 4755 4755 4755 0
237 20250314 170300 450474415 4755 4755 4755 4755 0
238 20250314 170200 450474415 4755 4755 4755 4755 0
239 20250314 170100 450474415 4755 4755 4755 4755 0
240 20250314 170000 450474415 4755 4755 4755 4755 0
241 20250314 165900 450474415 4755 4755 4755 4755 0
242 20250314 165800 450474415 4755 4755 4755 4755 12498
243 20250314 165700 450474415 4755 4755 4755 4755 0
244 20250314 165600 450474415 4755 4755 4755 4755 0
245 20250314 165500 450474415 4755 4755 4755 4755 0
246 20250314 165400 450474415 4755 4755 4755 4755 0
247 20250314 165300 450474415 4755 4755 4755 4755 0
248 20250314 165200 450474415 4755 4755 4755 4755 0
249 20250314 165100 450474415 4755 4755 4755 4755 0
250 20250314 165000 450474415 4755 4755 4755 4755 0
251 20250314 164900 450474415 4755 4755 4755 4755 0
252 20250314 164800 450474415 4755 4755 4755 4755 0
253 20250314 164700 450474415 4755 4755 4755 4755 0
254 20250314 164600 450474415 4755 4755 4755 4755 0
255 20250314 164500 450474415 4755 4755 4755 4755 0
256 20250314 164400 450474415 4755 4755 4755 4755 0
257 20250314 164300 450474415 4755 4755 4755 4755 0
258 20250314 164200 450474415 4755 4755 4755 4755 0
259 20250314 164100 450474415 4755 4755 4755 4755 0
260 20250314 164000 450474415 4755 4755 4755 4755 0
261 20250314 163900 450474415 4755 4755 4755 4755 0
262 20250314 163800 450474415 4755 4755 4755 4755 0
263 20250314 163700 450474415 4755 4755 4755 4755 0
264 20250314 163600 450474415 4755 4755 4755 4755 0
265 20250314 163500 450474415 4755 4755 4755 4755 0
266 20250314 163400 450474415 4755 4755 4755 4755 0
267 20250314 163300 450474415 4755 4755 4755 4755 0
268 20250314 163200 450474415 4755 4755 4755 4755 0
269 20250314 163100 450474415 4755 4755 4755 4755 0
270 20250314 163000 450474415 4755 4755 4755 4755 0
271 20250314 162900 450474415 4755 4755 4755 4755 0
272 20250314 162800 450474415 4755 4755 4755 4755 12498
273 20250314 162700 450474415 4755 4755 4755 4755 0
274 20250314 162600 450474415 4755 4755 4755 4755 0
275 20250314 162500 450474415 4755 4755 4755 4755 0
276 20250314 162400 450474415 4755 4755 4755 4755 0
277 20250314 162300 450474415 4755 4755 4755 4755 0
278 20250314 162200 450474415 4755 4755 4755 4755 0
279 20250314 162100 450474415 4755 4755 4755 4755 0
280 20250314 162000 450474415 4755 4755 4755 4755 0
281 20250314 161900 450474415 4755 4755 4755 4755 0
282 20250314 161800 450474415 4755 4755 4755 4755 0
283 20250314 161700 450474415 4755 4755 4755 4755 0
284 20250314 161600 450474415 4755 4755 4755 4755 0
285 20250314 161500 450474415 4755 4755 4755 4755 0
286 20250314 161400 450474415 4755 4755 4755 4755 0
287 20250314 161300 450474415 4755 4755 4755 4755 0
288 20250314 161200 450474415 4755 4755 4755 4755 0
289 20250314 161100 450474415 4755 4755 4755 4755 0
290 20250314 161000 450474415 4755 4755 4755 4755 0
291 20250314 160900 450474415 4755 4755 4755 4755 0
292 20250314 160800 450474415 4755 4755 4755 4755 0
293 20250314 160700 450474415 4755 4755 4755 4755 0
294 20250314 160600 450474415 4755 4755 4755 4755 0
295 20250314 160500 450474415 4755 4755 4755 4755 0
296 20250314 160400 450474415 4755 4755 4755 4755 0
297 20250314 160300 450474415 4755 4755 4755 4755 0
298 20250314 160200 450474415 4755 4755 4755 4755 0
299 20250314 160100 450474415 4755 4755 4755 4755 0
300 20250314 160000 450474415 4755 4755 4755 4755 0
301 20250314 155900 450474415 4755 4755 4755 4755 0
302 20250314 155800 450474415 4755 4755 4755 4755 12498
303 20250314 155700 450474415 4755 4755 4755 4755 0
304 20250314 155600 450474415 4755 4755 4755 4755 0
305 20250314 155500 450474415 4755 4755 4755 4755 0
306 20250314 155400 450474415 4755 4755 4755 4755 0
307 20250314 155300 450474415 4755 4755 4755 4755 0
308 20250314 155200 450474415 4755 4755 4755 4755 0
309 20250314 155100 450474415 4755 4755 4755 4755 0
310 20250314 155000 450474415 4755 4755 4755 4755 0
311 20250314 154900 450474415 4755 4755 4755 4755 0
312 20250314 154800 450474415 4755 4755 4755 4755 0
313 20250314 154700 450474415 4755 4755 4755 4755 0
314 20250314 154600 450474415 4755 4755 4755 4755 0
315 20250314 154500 450474415 4755 4755 4755 4755 0
316 20250314 154400 450474415 4755 4755 4755 4755 0
317 20250314 154300 450474415 4755 4755 4755 4755 0
318 20250314 154200 450474415 4755 4755 4755 4755 0
319 20250314 154100 450474415 4755 4755 4755 4755 0
320 20250314 154000 450474415 4755 4755 4755 4755 0
321 20250314 153900 450474415 4755 4755 4755 4755 0
322 20250314 153800 450474415 4755 4755 4755 4755 0
323 20250314 153700 450474415 4755 4755 4755 4755 0
324 20250314 153600 450474415 4755 4755 4755 4755 0
325 20250314 153500 450474415 4755 4755 4755 4755 0
326 20250314 153400 450474415 4755 4755 4755 4755 0
327 20250314 153300 450474415 4755 4755 4755 4755 0
328 20250314 153200 450474415 4755 4755 4755 4755 0
329 20250314 153100 450474415 4755 4755 4755 4755 0
330 20250314 153000 450474415 4755 4755 4755 4755 12498
331 20250314 152900 391046425 4770 4770 4770 4770 0
332 20250314 152800 391046425 4770 4770 4770 4770 0
333 20250314 152700 391046425 4770 4770 4770 4770 0
334 20250314 152600 391046425 4770 4770 4770 4770 0
335 20250314 152500 391046425 4770 4770 4770 4770 0
336 20250314 152400 391046425 4770 4770 4770 4770 0
337 20250314 152300 391046425 4770 4770 4770 4770 0
338 20250314 152200 391046425 4770 4770 4770 4770 0
339 20250314 152100 391046425 4770 4770 4770 4770 0
340 20250314 152000 391046425 4770 4770 4770 4770 0
341 20250314 151900 391046425 4770 4765 4770 4765 100
342 20250314 151800 390569635 4760 4760 4760 4760 0
343 20250314 151700 390569635 4760 4760 4760 4760 1
344 20250314 151600 390564875 4765 4765 4765 4765 423
345 20250314 151500 388549280 4760 4760 4760 4760 0
346 20250314 151400 388549280 4760 4760 4760 4760 23
347 20250314 151300 388439800 4760 4760 4760 4760 115
348 20250314 151200 387892400 4755 4755 4755 4755 0
349 20250314 151100 387892400 4755 4755 4755 4755 0
350 20250314 151000 387892400 4755 4755 4755 4755 0
351 20250314 150900 387892400 4755 4755 4755 4755 20
352 20250314 150800 387797300 4760 4760 4760 4760 0
353 20250314 150700 387797300 4760 4760 4760 4760 200
354 20250314 150600 386845300 4750 4750 4750 4750 0
355 20250314 150500 386845300 4750 4750 4750 4750 1
356 20250314 150400 386840550 4755 4755 4755 4755 0
357 20250314 150300 386840550 4755 4755 4755 4755 330
358 20250314 150200 385271400 4755 4755 4755 4755 21
359 20250314 150100 385171545 4755 4755 4755 4755 0
360 20250314 150000 385171545 4755 4755 4755 4755 105
361 20250314 145900 384672270 4755 4755 4755 4755 10
362 20250314 145800 384624720 4750 4750 4750 4750 1184
363 20250314 145700 379000720 4745 4750 4750 4745 20
364 20250314 145600 378905760 4750 4750 4750 4750 39
365 20250314 145500 378720510 4750 4750 4750 4750 0
366 20250314 145400 378720510 4750 4750 4750 4750 0
367 20250314 145300 378720510 4750 4750 4750 4750 0
368 20250314 145200 378720510 4750 4745 4750 4745 1488
369 20250314 145100 371652515 4745 4760 4760 4745 4354
370 20250314 145000 350966465 4770 4770 4770 4770 0
371 20250314 144900 350966465 4770 4760 4770 4760 32
372 20250314 144800 350813965 4760 4760 4760 4760 0
373 20250314 144700 350813965 4760 4760 4760 4760 0
374 20250314 144600 350813965 4760 4760 4760 4760 0
375 20250314 144500 350813965 4760 4760 4760 4760 0
376 20250314 144400 350813965 4760 4760 4760 4760 13
377 20250314 144300 350752085 4760 4760 4760 4760 0
378 20250314 144200 350752085 4760 4760 4760 4760 113
379 20250314 144100 350214205 4760 4760 4760 4760 0
380 20250314 144000 350214205 4760 4760 4760 4760 10
381 20250314 143900 350166605 4760 4760 4760 4760 0
382 20250314 143800 350166605 4760 4760 4760 4760 13
383 20250314 143700 350104725 4765 4770 4770 4765 8
384 20250314 143600 350066585 4770 4770 4770 4770 0
385 20250314 143500 350066585 4770 4770 4770 4770 1
386 20250314 143400 350061815 4765 4765 4765 4765 101
387 20250314 143300 349580550 4775 4775 4775 4775 0
388 20250314 143200 349580550 4775 4775 4775 4775 0
389 20250314 143100 349580550 4775 4775 4775 4775 0
390 20250314 143000 349580550 4775 4770 4775 4765 95
391 20250314 142900 349127405 4765 4765 4765 4765 2
392 20250314 142800 349117875 4770 4770 4770 4770 0
393 20250314 142700 349117875 4770 4770 4770 4770 1
394 20250314 142600 349113105 4770 4770 4770 4770 101
395 20250314 142500 348631335 4770 4765 4770 4765 414
396 20250314 142400 346658125 4760 4760 4760 4760 0
397 20250314 142300 346658125 4760 4760 4760 4760 0
398 20250314 142200 346658125 4760 4760 4760 4760 0
399 20250314 142100 346658125 4760 4760 4765 4760 63
400 20250314 142000 346358240 4765 4765 4765 4765 30
401 20250314 141900 346215290 4765 4765 4765 4765 0
402 20250314 141800 346215290 4765 4765 4765 4765 0
403 20250314 141700 346215290 4765 4765 4765 4765 1
404 20250314 141600 346210525 4765 4765 4765 4765 0
405 20250314 141500 346210525 4765 4765 4765 4765 1
406 20250314 141400 346205760 4760 4760 4760 4760 213
407 20250314 141300 345191880 4755 4752 4755 4752 144
408 20250314 141200 344507373 4755 4755 4755 4755 75
409 20250314 141100 344150748 4755 4755 4755 4755 15
410 20250314 141000 344079423 4757 4757 4757 4757 29
411 20250314 140900 343941470 4760 4760 4760 4760 0
412 20250314 140800 343941470 4760 4760 4760 4760 39
413 20250314 140700 343755830 4760 4760 4760 4760 30
414 20250314 140600 343613030 4760 4760 4760 4760 65
415 20250314 140500 343303630 4760 4760 4760 4760 0
416 20250314 140400 343303630 4760 4760 4760 4760 0
417 20250314 140300 343303630 4760 4760 4760 4760 0
418 20250314 140200 343303630 4760 4760 4760 4760 32
419 20250314 140100 343151310 4760 4760 4760 4760 0
420 20250314 140000 343151310 4760 4760 4760 4760 66
421 20250314 135900 342837150 4760 4755 4760 4755 2
422 20250314 135800 342827635 4750 4750 4750 4750 44
423 20250314 135700 342618635 4750 4750 4750 4750 45
424 20250314 135600 342404885 4755 4755 4755 4755 30
425 20250314 135500 342262235 4755 4750 4755 4750 83
426 20250314 135400 341867805 4750 4750 4750 4750 39
427 20250314 135300 341682555 4755 4755 4755 4755 122
428 20250314 135200 341102445 4755 4755 4755 4755 44
429 20250314 135100 340893225 4760 4760 4760 4760 31
430 20250314 135000 340745665 4760 4760 4760 4760 142
431 20250314 134900 340069745 4765 4765 4765 4765 62
432 20250314 134800 339774315 4770 4770 4770 4770 32
433 20250314 134700 339621675 4770 4770 4770 4770 0
434 20250314 134600 339621675 4770 4775 4775 4770 103
435 20250314 134500 339130180 4775 4775 4775 4775 0
436 20250314 134400 339130180 4775 4775 4775 4775 20
437 20250314 134300 339034680 4775 4775 4775 4775 34
438 20250314 134200 338872330 4775 4775 4775 4775 0
439 20250314 134100 338872330 4775 4770 4775 4770 69
440 20250314 134000 338543005 4770 4770 4770 4770 36
441 20250314 133900 338371285 4770 4770 4770 4770 95
442 20250314 133800 337918135 4775 4775 4775 4770 6
443 20250314 133700 337889500 4770 4770 4770 4770 74
444 20250314 133600 337536520 4775 4775 4775 4775 125
445 20250314 133500 336939645 4775 4775 4775 4775 8
446 20250314 133400 336901445 4775 4770 4775 4770 1327
447 20250314 133300 330565935 4765 4765 4765 4765 0
448 20250314 133200 330565935 4765 4770 4770 4765 80
449 20250314 133100 330184565 4770 4770 4770 4770 29
450 20250314 133000 330046235 4770 4770 4770 4770 115
451 20250314 132900 329497685 4775 4775 4775 4775 58
452 20250314 132800 329220735 4775 4775 4775 4775 0
453 20250314 132700 329220735 4775 4775 4775 4775 34
454 20250314 132600 329058385 4775 4775 4775 4775 29
455 20250314 132500 328919910 4770 4770 4770 4770 0
456 20250314 132400 328919910 4770 4770 4775 4770 103
457 20250314 132300 328428435 4775 4775 4775 4775 0
458 20250314 132200 328428435 4775 4765 4775 4765 921
459 20250314 132100 324038390 4760 4755 4760 4755 715
460 20250314 132000 320636905 4755 4755 4755 4755 0
461 20250314 131900 320636905 4755 4755 4755 4755 34
462 20250314 131800 320475235 4755 4755 4755 4755 36
463 20250314 131700 320304055 4755 4750 4755 4750 222
464 20250314 131600 319249550 4750 4750 4750 4750 0
465 20250314 131500 319249550 4750 4750 4750 4750 0
466 20250314 131400 319249550 4750 4750 4750 4750 34
467 20250314 131300 319088050 4750 4750 4750 4750 31
468 20250314 131200 318940800 4750 4740 4750 4740 1137
469 20250314 131100 313551125 4735 4735 4735 4735 0
470 20250314 131000 313551125 4735 4735 4735 4735 10
471 20250314 130900 313503775 4735 4735 4735 4735 0
472 20250314 130800 313503775 4735 4735 4735 4735 441
473 20250314 130700 311415640 4725 4750 4750 4725 2183
474 20250314 130600 301082705 4750 4750 4750 4750 0
475 20250314 130500 301082705 4750 4750 4750 4750 28
476 20250314 130400 300949705 4750 4750 4755 4750 37
477 20250314 130300 300773945 4750 4750 4750 4750 0
478 20250314 130200 300773945 4750 4750 4750 4750 31
479 20250314 130100 300626695 4745 4750 4750 4745 26
480 20250314 130000 300503200 4755 4755 4755 4755 231
481 20250314 125900 299404795 4750 4750 4755 4750 13
482 20250314 125800 299343035 4750 4750 4750 4750 0
483 20250314 125700 299343035 4750 4745 4750 4745 36
484 20250314 125600 299172055 4750 4750 4750 4750 1
485 20250314 125500 299167305 4750 4750 4760 4750 83
486 20250314 125400 298773045 4750 4750 4750 4750 34
487 20250314 125300 298611545 4750 4750 4750 4750 0
488 20250314 125200 298611545 4750 4750 4750 4750 32
489 20250314 125100 298459545 4750 4750 4750 4750 0
490 20250314 125000 298459545 4750 4750 4750 4750 72
491 20250314 124900 298117545 4750 4750 4750 4750 0
492 20250314 124800 298117545 4750 4750 4750 4750 34
493 20250314 124700 297956045 4755 4755 4755 4755 28
494 20250314 124600 297822905 4755 4755 4755 4755 0
495 20250314 124500 297822905 4755 4755 4755 4755 63
496 20250314 124400 297523340 4750 4750 4750 4750 20
497 20250314 124300 297428340 4755 4755 4755 4755 29
498 20250314 124200 297290445 4755 4755 4755 4755 0
499 20250314 124100 297290445 4755 4755 4755 4755 0
500 20250314 124000 297290445 4755 4755 4755 4755 65
501 20250314 123900 296981370 4755 4755 4755 4755 0
502 20250314 123800 296981370 4755 4755 4755 4755 31
503 20250314 123700 296833965 4755 4755 4755 4755 0
504 20250314 123600 296833965 4755 4755 4755 4755 33
505 20250314 123500 296677050 4750 4750 4750 4750 42
506 20250314 123400 296477550 4750 4750 4750 4750 9
507 20250314 123300 296434800 4750 4750 4750 4750 1
508 20250314 123200 296430050 4750 4750 4750 4750 1
509 20250314 123100 296425300 4750 4750 4750 4750 135
510 20250314 123000 295784050 4750 4750 4750 4750 42
511 20250314 122900 295584550 4750 4750 4750 4750 0
512 20250314 122800 295584550 4750 4750 4750 4750 35
513 20250314 122700 295418300 4750 4750 4750 4750 0
514 20250314 122600 295418300 4750 4750 4750 4750 64
515 20250314 122500 295114300 4750 4750 4750 4750 0
516 20250314 122400 295114300 4750 4750 4750 4750 0
517 20250314 122300 295114300 4750 4745 4750 4745 39
518 20250314 122200 294929100 4745 4750 4750 4745 44
519 20250314 122100 294720145 4750 4750 4750 4750 34
520 20250314 122000 294558645 4745 4745 4745 4745 0
521 20250314 121900 294558645 4745 4745 4745 4745 74
522 20250314 121800 294207515 4745 4745 4745 4745 29
523 20250314 121700 294069910 4745 4750 4750 4745 172
524 20250314 121600 293253610 4750 4750 4750 4750 31
525 20250314 121500 293106360 4750 4750 4750 4750 0
526 20250314 121400 293106360 4750 4750 4750 4750 0
527 20250314 121300 293106360 4750 4750 4750 4750 32
528 20250314 121200 292954360 4750 4750 4750 4750 34
529 20250314 121100 292792860 4750 4750 4750 4750 34
530 20250314 121000 292631360 4750 4750 4750 4750 60
531 20250314 120900 292346360 4755 4755 4755 4755 28
532 20250314 120800 292213220 4755 4755 4755 4755 33
533 20250314 120700 292056305 4750 4750 4750 4750 140
534 20250314 120600 291391305 4750 4750 4750 4750 33
535 20250314 120500 291234555 4745 4745 4745 4745 0
536 20250314 120400 291234555 4745 4745 4745 4745 110
537 20250314 120300 290712605 4740 4740 4740 4740 32
538 20250314 120200 290560925 4735 4735 4735 4735 0
539 20250314 120100 290560925 4735 4730 4735 4730 14
540 20250314 120000 290494700 4730 4730 4730 4730 0
541 20250314 115900 290494700 4730 4730 4730 4730 31
542 20250314 115800 290348070 4725 4740 4740 4725 109
543 20250314 115700 289831940 4740 4740 4740 4740 0
544 20250314 115600 289831940 4740 4740 4740 4740 32
545 20250314 115500 289680260 4740 4740 4740 4740 0
546 20250314 115400 289680260 4740 4740 4740 4740 73
547 20250314 115300 289334240 4740 4740 4740 4740 1
548 20250314 115200 289329500 4735 4730 4735 4730 32
549 20250314 115100 289177985 4735 4735 4735 4735 31
550 20250314 115000 289031200 4730 4730 4735 4730 64
551 20250314 114900 288728180 4735 4725 4735 4725 411
552 20250314 114800 286786195 4725 4725 4725 4725 0
553 20250314 114700 286786195 4725 4725 4725 4725 32
554 20250314 114600 286634995 4725 4725 4730 4725 3
555 20250314 114500 286620815 4730 4730 4730 4730 1
556 20250314 114400 286616085 4735 4735 4735 4735 64
557 20250314 114300 286313045 4730 4730 4730 4730 10
558 20250314 114200 286265745 4730 4725 4735 4725 25
559 20250314 114100 286147500 4725 4725 4725 4725 0
560 20250314 114000 286147500 4725 4725 4725 4725 67
561 20250314 113900 285830925 4730 4730 4730 4725 64
562 20250314 113800 285528380 4735 4735 4740 4735 18
563 20250314 113700 285443085 4735 4735 4735 4730 39
564 20250314 113600 285258425 4735 4735 4735 4735 1
565 20250314 113500 285253690 4730 4735 4735 4730 31
566 20250314 113400 285106915 4730 4730 4730 4730 102
567 20250314 113300 284624455 4730 4725 4730 4725 4
568 20250314 113200 284605545 4730 4725 4730 4725 38
569 20250314 113100 284425820 4730 4725 4730 4715 182
570 20250314 113000 283565870 4725 4720 4725 4720 34
571 20250314 112900 283405230 4725 4715 4725 4715 2
572 20250314 112800 283395790 4725 4730 4735 4715 801
573 20250314 112700 279616425 4730 4730 4730 4730 19
574 20250314 112600 279526555 4725 4725 4725 4725 0
575 20250314 112500 279526555 4725 4725 4725 4725 19
576 20250314 112400 279436780 4720 4720 4720 4720 2
577 20250314 112300 279427340 4730 4730 4730 4730 1
578 20250314 112200 279422610 4725 4720 4725 4720 33
579 20250314 112100 279266690 4725 4725 4725 4725 0
580 20250314 112000 279266690 4725 4715 4730 4715 77
581 20250314 111900 278903185 4715 4715 4715 4715 0
582 20250314 111800 278903185 4715 4715 4715 4715 34
583 20250314 111700 278742875 4710 4710 4710 4710 74
584 20250314 111600 278394335 4710 4710 4710 4710 1
585 20250314 111500 278389625 4710 4707 4710 4707 69
586 20250314 111400 278064758 4705 4705 4705 4705 0
587 20250314 111300 278064758 4705 4705 4705 4705 0
588 20250314 111200 278064758 4705 4705 4705 4705 0
589 20250314 111100 278064758 4705 4705 4705 4705 2
590 20250314 111000 278055348 4710 4710 4710 4710 0
591 20250314 110900 278055348 4710 4710 4710 4710 0
592 20250314 110800 278055348 4710 4710 4710 4710 0
593 20250314 110700 278055348 4710 4710 4710 4710 1
594 20250314 110600 278050638 4710 4710 4710 4710 2
595 20250314 110500 278041218 4705 4705 4705 4705 0
596 20250314 110400 278041218 4705 4707 4707 4705 33
597 20250314 110300 277885891 4705 4705 4705 4705 1
598 20250314 110200 277881186 4705 4705 4710 4705 45
599 20250314 110100 277669251 4710 4710 4715 4710 261
600 20250314 110000 276439641 4710 4700 4710 4700 124
601 20250314 105900 275856831 4690 4690 4690 4690 0
602 20250314 105800 275856831 4690 4690 4690 4690 52
603 20250314 105700 275612951 4690 4700 4700 4690 202
604 20250314 105600 274663816 4695 4695 4695 4695 0
605 20250314 105500 274663816 4695 4695 4695 4695 491
606 20250314 105400 272358571 4690 4690 4690 4690 0
607 20250314 105300 272358571 4690 4685 4690 4685 270
608 20250314 105200 271092631 4695 4692 4695 4685 69
609 20250314 105100 270768965 4692 4692 4692 4692 4
610 20250314 105000 270750197 4690 4692 4692 4690 47
611 20250314 104900 270529741 4692 4692 4692 4692 23
612 20250314 104800 270421825 4695 4695 4695 4695 1
613 20250314 104700 270417130 4692 4692 4692 4692 24
614 20250314 104600 270304522 4690 4690 4690 4690 0
615 20250314 104500 270304522 4690 4695 4695 4690 31
616 20250314 104400 270159127 4690 4695 4695 4690 212
617 20250314 104300 269164557 4695 4695 4695 4695 92
618 20250314 104200 268732617 4690 4690 4690 4690 1
619 20250314 104100 268727927 4685 4685 4685 4685 500
620 20250314 104000 266385427 4685 4690 4690 4685 400
621 20250314 103900 264510897 4690 4700 4700 4690 468
622 20250314 103800 262315502 4695 4695 4695 4695 234
623 20250314 103700 261216872 4695 4697 4697 4695 313
624 20250314 103600 259747217 4700 4700 4700 4700 0
625 20250314 103500 259747217 4700 4700 4700 4700 1
626 20250314 103400 259742517 4695 4695 4695 4695 1132
627 20250314 103300 254427777 4695 4695 4695 4695 123
628 20250314 103200 253850292 4690 4690 4690 4690 46
629 20250314 103100 253634552 4695 4700 4700 4690 47
630 20250314 103000 253413892 4690 4690 4690 4690 0
631 20250314 102900 253413892 4690 4695 4695 4690 5
632 20250314 102800 253390432 4700 4690 4700 4690 63
633 20250314 102700 253094672 4685 4685 4685 4685 2200
634 20250314 102600 242787672 4685 4695 4695 4685 231
635 20250314 102500 241704642 4695 4695 4695 4695 0
636 20250314 102400 241704642 4695 4695 4695 4695 54
637 20250314 102300 241451112 4695 4700 4700 4695 565
638 20250314 102200 238797937 4695 4725 4725 4680 6798
639 20250314 102100 206845712 4710 4710 4715 4710 404
640 20250314 102000 204942867 4710 4725 4725 4710 48
641 20250314 101900 204716772 4725 4730 4730 4710 2759
642 20250314 101800 191700362 4720 4720 4720 4720 41
643 20250314 101700 191506842 4725 4725 4725 4725 0
644 20250314 101600 191506842 4725 4720 4725 4720 98
645 20250314 101500 191044027 4720 4725 4725 4720 90
646 20250314 101400 190618977 4730 4720 4730 4720 48
647 20250314 101300 190392407 4720 4720 4720 4720 0
648 20250314 101200 190392407 4720 4730 4730 4720 146
649 20250314 101100 189702287 4730 4715 4730 4715 40
650 20250314 101000 189513672 4715 4715 4715 4715 42
651 20250314 100900 189315642 4715 4715 4715 4715 0
652 20250314 100800 189315642 4715 4715 4715 4715 62
653 20250314 100700 189023312 4720 4730 4730 4720 1000
654 20250314 100600 184300062 4730 4725 4730 4725 1552
655 20250314 100500 176966837 4720 4720 4720 4720 3
656 20250314 100400 176952677 4725 4725 4725 4725 155
657 20250314 100300 176220302 4725 4725 4725 4725 100
658 20250314 100200 175747802 4720 4740 4740 4720 2351
659 20250314 100100 164630087 4745 4745 4745 4740 467
660 20250314 100000 162415042 4750 4745 4750 4745 101
661 20250314 095900 161935297 4745 4745 4745 4745 100
662 20250314 095800 161460797 4745 4750 4750 4745 97
663 20250314 095700 161000242 4750 4750 4750 4750 85
664 20250314 095600 160596492 4750 4760 4760 4750 778
665 20250314 095500 156896362 4755 4750 4755 4750 247
666 20250314 095400 155722107 4750 4750 4750 4750 524
667 20250314 095300 153233107 4755 4760 4762 4755 376
668 20250314 095200 151443947 4760 4760 4760 4760 0
669 20250314 095100 151443947 4760 4760 4760 4760 538
670 20250314 095000 148883067 4760 4760 4760 4760 290
671 20250314 094900 147502667 4760 4760 4760 4760 45
672 20250314 094800 147288467 4760 4760 4760 4760 40
673 20250314 094700 147098067 4760 4760 4760 4760 0
674 20250314 094600 147098067 4760 4760 4760 4750 190
675 20250314 094500 146194067 4750 4760 4760 4750 117
676 20250314 094400 145638082 4755 4760 4760 4755 55
677 20250314 094300 145376517 4750 4765 4765 4750 1364
678 20250314 094200 138887907 4770 4770 4770 4770 100
679 20250314 094100 138410907 4775 4775 4775 4775 390
680 20250314 094000 136548657 4780 4785 4785 4780 333
681 20250314 093900 134955667 4785 4785 4785 4785 0
682 20250314 093800 134955667 4785 4785 4785 4785 730
683 20250314 093700 131462617 4780 4780 4780 4780 0
684 20250314 093600 131462617 4780 4785 4785 4780 3021
685 20250314 093500 117014737 4780 4780 4780 4780 0
686 20250314 093400 117014737 4780 4775 4780 4775 9
687 20250314 093300 116971742 4775 4780 4780 4775 266
688 20250314 093200 115700287 4785 4790 4790 4785 137
689 20250314 093100 115044662 4790 4780 4790 4780 195
690 20250314 093000 114111892 4780 4775 4780 4775 253
691 20250314 092900 112903467 4780 4775 4780 4775 1001
692 20250314 092800 108119887 4775 4785 4785 4765 3037
693 20250314 092700 93636437 4780 4795 4795 4765 2664
694 20250314 092600 80904032 4800 4807 4807 4800 170
695 20250314 092500 80088000 4805 4815 4815 4805 387
696 20250314 092400 78226370 4825 4825 4825 4825 0
697 20250314 092300 78226370 4825 4810 4825 4810 749
698 20250314 092200 74620385 4815 4815 4815 4815 1
699 20250314 092100 74615570 4820 4805 4820 4805 677
700 20250314 092000 71361395 4805 4820 4820 4805 543
701 20250314 091900 68747980 4820 4820 4820 4820 1
702 20250314 091800 68743160 4820 4845 4845 4820 44
703 20250314 091700 68530870 4845 4840 4855 4810 2326
704 20250314 091600 57265705 4837 4840 4840 4835 332
705 20250314 091500 55659925 4840 4850 4850 4840 764
706 20250314 091400 51955260 4845 4815 4845 4815 3421
707 20250314 091300 35435935 4815 4815 4830 4810 411
708 20250314 091200 33455875 4810 4795 4810 4785 2333
709 20250314 091100 22252850 4800 4790 4805 4785 799
710 20250314 091000 18427965 4790 4780 4790 4775 211
711 20250314 090900 17419635 4790 4800 4805 4790 38
712 20250314 090800 17237315 4805 4755 4815 4755 1920
713 20250314 090700 8061655 4750 4750 4750 4750 4
714 20250314 090600 8042655 4750 4745 4750 4745 471
715 20250314 090500 5806025 4750 4735 4755 4715 900
716 20250314 090400 1531990 4730 4725 4730 4725 105
717 20250314 090300 1035700 4710 4710 4710 4710 120
718 20250314 090200 470500 4705 4705 4705 4705 0
719 20250314 090100 470500 4705 4705 4705 4705 0
720 20250314 090000 470500 4705 4705 4705 4705 100