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

772
450330/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,772 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,215000,332759990,8860,8860,8860,8860,449
20250314,214900,332759990,8860,8860,8860,8860,0
20250314,214800,332759990,8860,8860,8860,8860,0
20250314,214700,332759990,8860,8860,8860,8860,0
20250314,214600,332759990,8860,8860,8860,8860,0
20250314,214500,332759990,8860,8860,8860,8860,0
20250314,214400,332759990,8860,8860,8860,8860,0
20250314,214300,332759990,8860,8860,8860,8860,0
20250314,214200,332759990,8860,8860,8860,8860,0
20250314,214100,332759990,8860,8860,8860,8860,0
20250314,214000,332759990,8860,8860,8860,8860,0
20250314,213900,332759990,8860,8860,8860,8860,0
20250314,213800,332759990,8860,8860,8860,8860,0
20250314,213700,332759990,8860,8860,8860,8860,0
20250314,213600,332759990,8860,8860,8860,8860,0
20250314,213500,332759990,8860,8860,8860,8860,0
20250314,213400,332759990,8860,8860,8860,8860,0
20250314,213300,332759990,8860,8860,8860,8860,0
20250314,213200,332759990,8860,8860,8860,8860,0
20250314,213100,332759990,8860,8860,8860,8860,0
20250314,213000,332759990,8860,8860,8860,8860,0
20250314,212900,332759990,8860,8860,8860,8860,0
20250314,212800,332759990,8860,8860,8860,8860,0
20250314,212700,332759990,8860,8860,8860,8860,0
20250314,212600,332759990,8860,8860,8860,8860,0
20250314,212500,332759990,8860,8860,8860,8860,0
20250314,212400,332759990,8860,8860,8860,8860,0
20250314,212300,332759990,8860,8860,8860,8860,0
20250314,212200,332759990,8860,8860,8860,8860,0
20250314,212100,332759990,8860,8860,8860,8860,0
20250314,212000,332759990,8860,8860,8860,8860,449
20250314,211900,332759990,8860,8860,8860,8860,0
20250314,211800,332759990,8860,8860,8860,8860,0
20250314,211700,332759990,8860,8860,8860,8860,0
20250314,211600,332759990,8860,8860,8860,8860,0
20250314,211500,332759990,8860,8860,8860,8860,0
20250314,211400,332759990,8860,8860,8860,8860,0
20250314,211300,332759990,8860,8860,8860,8860,0
20250314,211200,332759990,8860,8860,8860,8860,0
20250314,211100,332759990,8860,8860,8860,8860,0
20250314,211000,332759990,8860,8860,8860,8860,0
20250314,210900,332759990,8860,8860,8860,8860,0
20250314,210800,332759990,8860,8860,8860,8860,0
20250314,210700,332759990,8860,8860,8860,8860,0
20250314,210600,332759990,8860,8860,8860,8860,0
20250314,210500,332759990,8860,8860,8860,8860,0
20250314,210400,332759990,8860,8860,8860,8860,0
20250314,210300,332759990,8860,8860,8860,8860,0
20250314,210200,332759990,8860,8860,8860,8860,0
20250314,210100,332759990,8860,8860,8860,8860,0
20250314,210000,332759990,8860,8860,8860,8860,0
20250314,205900,332759990,8860,8860,8860,8860,0
20250314,205800,332759990,8860,8860,8860,8860,0
20250314,205700,332759990,8860,8860,8860,8860,0
20250314,205600,332759990,8860,8860,8860,8860,0
20250314,205500,332759990,8860,8860,8860,8860,0
20250314,205400,332759990,8860,8860,8860,8860,0
20250314,205300,332759990,8860,8860,8860,8860,0
20250314,205200,332759990,8860,8860,8860,8860,0
20250314,205100,332759990,8860,8860,8860,8860,0
20250314,205000,332759990,8860,8860,8860,8860,449
20250314,204900,332759990,8860,8860,8860,8860,0
20250314,204800,332759990,8860,8860,8860,8860,0
20250314,204700,332759990,8860,8860,8860,8860,0
20250314,204600,332759990,8860,8860,8860,8860,0
20250314,204500,332759990,8860,8860,8860,8860,0
20250314,204400,332759990,8860,8860,8860,8860,0
20250314,204300,332759990,8860,8860,8860,8860,0
20250314,204200,332759990,8860,8860,8860,8860,0
20250314,204100,332759990,8860,8860,8860,8860,0
20250314,204000,332759990,8860,8860,8860,8860,0
20250314,203900,332759990,8860,8860,8860,8860,0
20250314,203800,332759990,8860,8860,8860,8860,0
20250314,203700,332759990,8860,8860,8860,8860,0
20250314,203600,332759990,8860,8860,8860,8860,0
20250314,203500,332759990,8860,8860,8860,8860,0
20250314,203400,332759990,8860,8860,8860,8860,0
20250314,203300,332759990,8860,8860,8860,8860,0
20250314,203200,332759990,8860,8860,8860,8860,0
20250314,203100,332759990,8860,8860,8860,8860,0
20250314,203000,332759990,8860,8860,8860,8860,0
20250314,202900,332759990,8860,8860,8860,8860,0
20250314,202800,332759990,8860,8860,8860,8860,0
20250314,202700,332759990,8860,8860,8860,8860,0
20250314,202600,332759990,8860,8860,8860,8860,0
20250314,202500,332759990,8860,8860,8860,8860,0
20250314,202400,332759990,8860,8860,8860,8860,0
20250314,202300,332759990,8860,8860,8860,8860,0
20250314,202200,332759990,8860,8860,8860,8860,0
20250314,202100,332759990,8860,8860,8860,8860,0
20250314,202000,332759990,8860,8860,8860,8860,449
20250314,201900,332759990,8860,8860,8860,8860,0
20250314,201800,332759990,8860,8860,8860,8860,0
20250314,201700,332759990,8860,8860,8860,8860,0
20250314,201600,332759990,8860,8860,8860,8860,0
20250314,201500,332759990,8860,8860,8860,8860,0
20250314,201400,332759990,8860,8860,8860,8860,0
20250314,201300,332759990,8860,8860,8860,8860,0
20250314,201200,332759990,8860,8860,8860,8860,0
20250314,201100,332759990,8860,8860,8860,8860,0
20250314,201000,332759990,8860,8860,8860,8860,0
20250314,200900,332759990,8860,8860,8860,8860,0
20250314,200800,332759990,8860,8860,8860,8860,0
20250314,200700,332759990,8860,8860,8860,8860,0
20250314,200600,332759990,8860,8860,8860,8860,0
20250314,200500,332759990,8860,8860,8860,8860,0
20250314,200400,332759990,8860,8860,8860,8860,0
20250314,200300,332759990,8860,8860,8860,8860,0
20250314,200200,332759990,8860,8860,8860,8860,0
20250314,200100,332759990,8860,8860,8860,8860,0
20250314,200000,332759990,8860,8860,8860,8860,0
20250314,195900,332759990,8860,8860,8860,8860,0
20250314,195800,332759990,8860,8860,8860,8860,0
20250314,195700,332759990,8860,8860,8860,8860,0
20250314,195600,332759990,8860,8860,8860,8860,0
20250314,195500,332759990,8860,8860,8860,8860,0
20250314,195400,332759990,8860,8860,8860,8860,0
20250314,195300,332759990,8860,8860,8860,8860,0
20250314,195200,332759990,8860,8860,8860,8860,0
20250314,195100,332759990,8860,8860,8860,8860,0
20250314,195000,332759990,8860,8860,8860,8860,449
20250314,194900,332759990,8860,8860,8860,8860,0
20250314,194800,332759990,8860,8860,8860,8860,0
20250314,194700,332759990,8860,8860,8860,8860,0
20250314,194600,332759990,8860,8860,8860,8860,0
20250314,194500,332759990,8860,8860,8860,8860,0
20250314,194400,332759990,8860,8860,8860,8860,0
20250314,194300,332759990,8860,8860,8860,8860,0
20250314,194200,332759990,8860,8860,8860,8860,0
20250314,194100,332759990,8860,8860,8860,8860,0
20250314,194000,332759990,8860,8860,8860,8860,0
20250314,193900,332759990,8860,8860,8860,8860,0
20250314,193800,332759990,8860,8860,8860,8860,0
20250314,193700,332759990,8860,8860,8860,8860,0
20250314,193600,332759990,8860,8860,8860,8860,0
20250314,193500,332759990,8860,8860,8860,8860,0
20250314,193400,332759990,8860,8860,8860,8860,0
20250314,193300,332759990,8860,8860,8860,8860,0
20250314,193200,332759990,8860,8860,8860,8860,0
20250314,193100,332759990,8860,8860,8860,8860,0
20250314,193000,332759990,8860,8860,8860,8860,0
20250314,192900,332759990,8860,8860,8860,8860,0
20250314,192800,332759990,8860,8860,8860,8860,0
20250314,192700,332759990,8860,8860,8860,8860,0
20250314,192600,332759990,8860,8860,8860,8860,0
20250314,192500,332759990,8860,8860,8860,8860,0
20250314,192400,332759990,8860,8860,8860,8860,0
20250314,192300,332759990,8860,8860,8860,8860,0
20250314,192200,332759990,8860,8860,8860,8860,0
20250314,192100,332759990,8860,8860,8860,8860,0
20250314,192000,332759990,8860,8860,8860,8860,449
20250314,191900,332759990,8860,8860,8860,8860,0
20250314,191800,332759990,8860,8860,8860,8860,0
20250314,191700,332759990,8860,8860,8860,8860,0
20250314,191600,332759990,8860,8860,8860,8860,0
20250314,191500,332759990,8860,8860,8860,8860,0
20250314,191400,332759990,8860,8860,8860,8860,0
20250314,191300,332759990,8860,8860,8860,8860,0
20250314,191200,332759990,8860,8860,8860,8860,0
20250314,191100,332759990,8860,8860,8860,8860,0
20250314,191000,332759990,8860,8860,8860,8860,0
20250314,190900,332759990,8860,8860,8860,8860,0
20250314,190800,332759990,8860,8860,8860,8860,0
20250314,190700,332759990,8860,8860,8860,8860,0
20250314,190600,332759990,8860,8860,8860,8860,0
20250314,190500,332759990,8860,8860,8860,8860,0
20250314,190400,332759990,8860,8860,8860,8860,0
20250314,190300,332759990,8860,8860,8860,8860,0
20250314,190200,332759990,8860,8860,8860,8860,0
20250314,190100,332759990,8860,8860,8860,8860,0
20250314,190000,332759990,8860,8860,8860,8860,0
20250314,185900,332759990,8860,8860,8860,8860,0
20250314,185800,332759990,8860,8860,8860,8860,0
20250314,185700,332759990,8860,8860,8860,8860,0
20250314,185600,332759990,8860,8860,8860,8860,0
20250314,185500,332759990,8860,8860,8860,8860,0
20250314,185400,332759990,8860,8860,8860,8860,0
20250314,185300,332759990,8860,8860,8860,8860,0
20250314,185200,332759990,8860,8860,8860,8860,0
20250314,185100,332759990,8860,8860,8860,8860,0
20250314,185000,332759990,8860,8860,8860,8860,449
20250314,184900,332759990,8860,8860,8860,8860,0
20250314,184800,332759990,8860,8860,8860,8860,0
20250314,184700,332759990,8860,8860,8860,8860,0
20250314,184600,332759990,8860,8860,8860,8860,0
20250314,184500,332759990,8860,8860,8860,8860,0
20250314,184400,332759990,8860,8860,8860,8860,0
20250314,184300,332759990,8860,8860,8860,8860,0
20250314,184200,332759990,8860,8860,8860,8860,0
20250314,184100,332759990,8860,8860,8860,8860,0
20250314,184000,332759990,8860,8860,8860,8860,0
20250314,183900,332759990,8860,8860,8860,8860,0
20250314,183800,332759990,8860,8860,8860,8860,0
20250314,183700,332759990,8860,8860,8860,8860,0
20250314,183600,332759990,8860,8860,8860,8860,0
20250314,183500,332759990,8860,8860,8860,8860,0
20250314,183400,332759990,8860,8860,8860,8860,0
20250314,183300,332759990,8860,8860,8860,8860,0
20250314,183200,332759990,8860,8860,8860,8860,0
20250314,183100,332759990,8860,8860,8860,8860,0
20250314,183000,332759990,8860,8860,8860,8860,0
20250314,182900,332759990,8860,8860,8860,8860,0
20250314,182800,332759990,8860,8860,8860,8860,0
20250314,182700,332759990,8860,8860,8860,8860,0
20250314,182600,332759990,8860,8860,8860,8860,0
20250314,182500,332759990,8860,8860,8860,8860,0
20250314,182400,332759990,8860,8860,8860,8860,0
20250314,182300,332759990,8860,8860,8860,8860,0
20250314,182200,332759990,8860,8860,8860,8860,0
20250314,182100,332759990,8860,8860,8860,8860,0
20250314,182000,332759990,8860,8860,8860,8860,449
20250314,181900,332759990,8860,8860,8860,8860,0
20250314,181800,332759990,8860,8860,8860,8860,0
20250314,181700,332759990,8860,8860,8860,8860,0
20250314,181600,332759990,8860,8860,8860,8860,0
20250314,181500,332759990,8860,8860,8860,8860,0
20250314,181400,332759990,8860,8860,8860,8860,0
20250314,181300,332759990,8860,8860,8860,8860,0
20250314,181200,332759990,8860,8860,8860,8860,0
20250314,181100,332759990,8860,8860,8860,8860,0
20250314,181000,332759990,8860,8860,8860,8860,0
20250314,180900,332759990,8860,8860,8860,8860,0
20250314,180800,332759990,8860,8860,8860,8860,0
20250314,180700,332759990,8860,8860,8860,8860,0
20250314,180600,332759990,8860,8860,8860,8860,0
20250314,180500,332759990,8860,8860,8860,8860,0
20250314,180400,332759990,8860,8860,8860,8860,0
20250314,180300,332759990,8860,8860,8860,8860,0
20250314,180200,332759990,8860,8860,8860,8860,0
20250314,180100,332759990,8860,8860,8860,8860,0
20250314,180000,332759990,8860,8860,8860,8860,0
20250314,175900,332759990,8860,8860,8860,8860,0
20250314,175800,332759990,8860,8860,8860,8860,0
20250314,175700,332759990,8860,8860,8860,8860,0
20250314,175600,332759990,8860,8860,8860,8860,0
20250314,175500,332759990,8860,8860,8860,8860,0
20250314,175400,332759990,8860,8860,8860,8860,0
20250314,175300,332759990,8860,8860,8860,8860,0
20250314,175200,332759990,8860,8860,8860,8860,0
20250314,175100,332759990,8860,8860,8860,8860,0
20250314,175000,332759990,8860,8860,8860,8860,449
20250314,174900,332759990,8860,8860,8860,8860,0
20250314,174800,332759990,8860,8860,8860,8860,0
20250314,174700,332759990,8860,8860,8860,8860,0
20250314,174600,332759990,8860,8860,8860,8860,0
20250314,174500,332759990,8860,8860,8860,8860,0
20250314,174400,332759990,8860,8860,8860,8860,0
20250314,174300,332759990,8860,8860,8860,8860,0
20250314,174200,332759990,8860,8860,8860,8860,0
20250314,174100,332759990,8860,8860,8860,8860,0
20250314,174000,332759990,8860,8860,8860,8860,0
20250314,173900,332759990,8860,8860,8860,8860,0
20250314,173800,332759990,8860,8860,8860,8860,0
20250314,173700,332759990,8860,8860,8860,8860,0
20250314,173600,332759990,8860,8860,8860,8860,0
20250314,173500,332759990,8860,8860,8860,8860,0
20250314,173400,332759990,8860,8860,8860,8860,0
20250314,173300,332759990,8860,8860,8860,8860,0
20250314,173200,332759990,8860,8860,8860,8860,0
20250314,173100,332759990,8860,8860,8860,8860,0
20250314,173000,332759990,8860,8860,8860,8860,0
20250314,172900,332759990,8860,8860,8860,8860,0
20250314,172800,332759990,8860,8860,8860,8860,0
20250314,172700,332759990,8860,8860,8860,8860,0
20250314,172600,332759990,8860,8860,8860,8860,0
20250314,172500,332759990,8860,8860,8860,8860,0
20250314,172400,332759990,8860,8860,8860,8860,0
20250314,172300,332759990,8860,8860,8860,8860,0
20250314,172200,332759990,8860,8860,8860,8860,0
20250314,172100,332759990,8860,8860,8860,8860,0
20250314,172000,332759990,8860,8860,8860,8860,449
20250314,171900,332759990,8860,8860,8860,8860,0
20250314,171800,332759990,8860,8860,8860,8860,0
20250314,171700,332759990,8860,8860,8860,8860,0
20250314,171600,332759990,8860,8860,8860,8860,0
20250314,171500,332759990,8860,8860,8860,8860,0
20250314,171400,332759990,8860,8860,8860,8860,0
20250314,171300,332759990,8860,8860,8860,8860,0
20250314,171200,332759990,8860,8860,8860,8860,0
20250314,171100,332759990,8860,8860,8860,8860,0
20250314,171000,332759990,8860,8860,8860,8860,0
20250314,170900,332759990,8860,8860,8860,8860,0
20250314,170800,332759990,8860,8860,8860,8860,0
20250314,170700,332759990,8860,8860,8860,8860,0
20250314,170600,332759990,8860,8860,8860,8860,0
20250314,170500,332759990,8860,8860,8860,8860,0
20250314,170400,332759990,8860,8860,8860,8860,0
20250314,170300,332759990,8860,8860,8860,8860,0
20250314,170200,332759990,8860,8860,8860,8860,0
20250314,170100,332759990,8860,8860,8860,8860,0
20250314,170000,332759990,8860,8860,8860,8860,0
20250314,165900,332759990,8860,8860,8860,8860,0
20250314,165800,332759990,8860,8860,8860,8860,0
20250314,165700,332759990,8860,8860,8860,8860,0
20250314,165600,332759990,8860,8860,8860,8860,0
20250314,165500,332759990,8860,8860,8860,8860,0
20250314,165400,332759990,8860,8860,8860,8860,0
20250314,165300,332759990,8860,8860,8860,8860,0
20250314,165200,332759990,8860,8860,8860,8860,0
20250314,165100,332759990,8860,8860,8860,8860,0
20250314,165000,332759990,8860,8860,8860,8860,449
20250314,164900,332759990,8860,8860,8860,8860,0
20250314,164800,332759990,8860,8860,8860,8860,0
20250314,164700,332759990,8860,8860,8860,8860,0
20250314,164600,332759990,8860,8860,8860,8860,0
20250314,164500,332759990,8860,8860,8860,8860,0
20250314,164400,332759990,8860,8860,8860,8860,0
20250314,164300,332759990,8860,8860,8860,8860,0
20250314,164200,332759990,8860,8860,8860,8860,0
20250314,164100,332759990,8860,8860,8860,8860,0
20250314,164000,332759990,8860,8860,8860,8860,0
20250314,163900,332759990,8860,8860,8860,8860,0
20250314,163800,332759990,8860,8860,8860,8860,0
20250314,163700,332759990,8860,8860,8860,8860,0
20250314,163600,332759990,8860,8860,8860,8860,0
20250314,163500,332759990,8860,8860,8860,8860,0
20250314,163400,332759990,8860,8860,8860,8860,0
20250314,163300,332759990,8860,8860,8860,8860,0
20250314,163200,332759990,8860,8860,8860,8860,0
20250314,163100,332759990,8860,8860,8860,8860,0
20250314,163000,332759990,8860,8860,8860,8860,0
20250314,162900,332759990,8860,8860,8860,8860,0
20250314,162800,332759990,8860,8860,8860,8860,0
20250314,162700,332759990,8860,8860,8860,8860,0
20250314,162600,332759990,8860,8860,8860,8860,0
20250314,162500,332759990,8860,8860,8860,8860,0
20250314,162400,332759990,8860,8860,8860,8860,0
20250314,162300,332759990,8860,8860,8860,8860,0
20250314,162200,332759990,8860,8860,8860,8860,0
20250314,162100,332759990,8860,8860,8860,8860,0
20250314,162000,332759990,8860,8860,8860,8860,449
20250314,161900,332759990,8860,8860,8860,8860,0
20250314,161800,332759990,8860,8860,8860,8860,0
20250314,161700,332759990,8860,8860,8860,8860,0
20250314,161600,332759990,8860,8860,8860,8860,0
20250314,161500,332759990,8860,8860,8860,8860,0
20250314,161400,332759990,8860,8860,8860,8860,0
20250314,161300,332759990,8860,8860,8860,8860,0
20250314,161200,332759990,8860,8860,8860,8860,0
20250314,161100,332759990,8860,8860,8860,8860,0
20250314,161000,332759990,8860,8860,8860,8860,0
20250314,160900,332759990,8860,8860,8860,8860,0
20250314,160800,332759990,8860,8860,8860,8860,0
20250314,160700,332759990,8860,8860,8860,8860,0
20250314,160600,332759990,8860,8860,8860,8860,0
20250314,160500,332759990,8860,8860,8860,8860,0
20250314,160400,332759990,8860,8860,8860,8860,0
20250314,160300,332759990,8860,8860,8860,8860,0
20250314,160200,332759990,8860,8860,8860,8860,0
20250314,160100,332759990,8860,8860,8860,8860,0
20250314,160000,332759990,8860,8860,8860,8860,0
20250314,155900,332759990,8860,8860,8860,8860,0
20250314,155800,332759990,8860,8860,8860,8860,0
20250314,155700,332759990,8860,8860,8860,8860,0
20250314,155600,332759990,8860,8860,8860,8860,0
20250314,155500,332759990,8860,8860,8860,8860,0
20250314,155400,332759990,8860,8860,8860,8860,0
20250314,155300,332759990,8860,8860,8860,8860,0
20250314,155200,332759990,8860,8860,8860,8860,0
20250314,155100,332759990,8860,8860,8860,8860,0
20250314,155000,332759990,8860,8860,8860,8860,449
20250314,154900,332759990,8860,8860,8860,8860,0
20250314,154800,332759990,8860,8860,8860,8860,0
20250314,154700,332759990,8860,8860,8860,8860,0
20250314,154600,332759990,8860,8860,8860,8860,0
20250314,154500,332759990,8860,8860,8860,8860,0
20250314,154400,332759990,8860,8860,8860,8860,0
20250314,154300,332759990,8860,8860,8860,8860,0
20250314,154200,332759990,8860,8860,8860,8860,0
20250314,154100,332759990,8860,8860,8860,8860,0
20250314,154000,332759990,8860,8860,8860,8860,0
20250314,153900,332759990,8860,8860,8860,8860,0
20250314,153800,332759990,8860,8860,8860,8860,0
20250314,153700,332759990,8860,8860,8860,8860,0
20250314,153600,332759990,8860,8860,8860,8860,0
20250314,153500,332759990,8860,8860,8860,8860,0
20250314,153400,332759990,8860,8860,8860,8860,0
20250314,153300,332759990,8860,8860,8860,8860,0
20250314,153200,332759990,8860,8860,8860,8860,0
20250314,153100,332759990,8860,8860,8860,8860,0
20250314,153000,332759990,8860,8860,8860,8860,449
20250314,152900,328781850,8840,8840,8840,8840,0
20250314,152800,328781850,8840,8840,8840,8840,0
20250314,152700,328781850,8840,8840,8840,8840,0
20250314,152600,328781850,8840,8840,8840,8840,0
20250314,152500,328781850,8840,8840,8840,8840,0
20250314,152400,328781850,8840,8840,8840,8840,0
20250314,152300,328781850,8840,8840,8840,8840,0
20250314,152200,328781850,8840,8840,8840,8840,0
20250314,152100,328781850,8840,8840,8840,8840,0
20250314,152000,328781850,8840,8840,8840,8840,0
20250314,151900,328781850,8840,8850,8850,8840,8
20250314,151800,328711070,8840,8850,8850,8840,74
20250314,151700,328056900,8850,8840,8850,8840,236
20250314,151600,325968660,8850,8850,8850,8850,497
20250314,151500,321570210,8850,8850,8850,8850,30
20250314,151400,321304710,8850,8860,8860,8850,385
20250314,151300,317894910,8860,8860,8860,8860,89
20250314,151200,317106370,8860,8860,8860,8860,0
20250314,151100,317106370,8860,8860,8860,8860,200
20250314,151000,315334370,8850,8850,8850,8850,0
20250314,150900,315334370,8850,8850,8850,8850,0
20250314,150800,315334370,8850,8850,8850,8850,0
20250314,150700,315334370,8850,8850,8850,8850,74
20250314,150600,314679470,8860,8860,8860,8860,0
20250314,150500,314679470,8860,8860,8860,8860,612
20250314,150400,309257150,8840,8840,8840,8840,0
20250314,150300,309257150,8840,8840,8840,8840,0
20250314,150200,309257150,8840,8840,8840,8840,0
20250314,150100,309257150,8840,8840,8840,8840,0
20250314,150000,309257150,8840,8840,8840,8840,0
20250314,145900,309257150,8840,8840,8840,8840,0
20250314,145800,309257150,8840,8840,8840,8840,0
20250314,145700,309257150,8840,8840,8840,8840,75
20250314,145600,308594150,8900,8900,8900,8900,36
20250314,145500,308273750,8890,8890,8890,8890,0
20250314,145400,308273750,8890,8890,8890,8890,0
20250314,145300,308273750,8890,8890,8890,8890,0
20250314,145200,308273750,8890,8890,8890,8890,200
20250314,145100,306495750,8850,8850,8850,8850,0
20250314,145000,306495750,8850,8850,8850,8850,10
20250314,144900,306407250,8850,8850,8850,8850,0
20250314,144800,306407250,8850,8850,8850,8850,0
20250314,144700,306407250,8850,8850,8850,8850,32
20250314,144600,306124050,8850,8850,8850,8850,0
20250314,144500,306124050,8850,8850,8850,8850,89
20250314,144400,305336400,8850,8860,8860,8850,106
20250314,144300,304398200,8900,8900,8900,8900,0
20250314,144200,304398200,8900,8900,8900,8900,0
20250314,144100,304398200,8900,8900,8900,8900,0
20250314,144000,304398200,8900,8900,8900,8900,0
20250314,143900,304398200,8900,8900,8900,8900,0
20250314,143800,304398200,8900,8900,8900,8900,0
20250314,143700,304398200,8900,8850,8900,8850,59
20250314,143600,303873250,8900,8900,8900,8900,0
20250314,143500,303873250,8900,8900,8900,8900,3
20250314,143400,303846550,8900,8900,8900,8900,0
20250314,143300,303846550,8900,8850,8900,8850,8
20250314,143200,303775530,8840,8840,8840,8840,0
20250314,143100,303775530,8840,8840,8840,8840,84
20250314,143000,303032970,8840,8840,8840,8840,0
20250314,142900,303032970,8840,8840,8840,8840,0
20250314,142800,303032970,8840,8840,8840,8840,1
20250314,142700,303024130,8830,8830,8830,8830,0
20250314,142600,303024130,8830,8830,8830,8830,1
20250314,142500,303015300,8830,8830,8830,8830,5
20250314,142400,302971150,8850,8850,8850,8850,25
20250314,142300,302749900,8850,8850,8850,8850,0
20250314,142200,302749900,8850,8850,8850,8850,0
20250314,142100,302749900,8850,8850,8850,8850,0
20250314,142000,302749900,8850,8870,8910,8850,1850
20250314,141900,286336510,8880,8880,8880,8880,0
20250314,141800,286336510,8880,8880,8880,8880,0
20250314,141700,286336510,8880,8880,8880,8880,30
20250314,141600,286070110,8850,8850,8850,8850,21
20250314,141500,285884260,8850,8850,8850,8850,102
20250314,141400,284981560,8880,8880,8880,8880,0
20250314,141300,284981560,8880,8880,8880,8880,0
20250314,141200,284981560,8880,8880,8880,8880,0
20250314,141100,284981560,8880,8880,8880,8880,0
20250314,141000,284981560,8880,8870,8880,8870,300
20250314,140900,282317650,8860,8850,8860,8850,32
20250314,140800,282034160,8850,8840,8850,8820,612
20250314,140700,276632090,8870,8870,8870,8870,1
20250314,140600,276623220,8830,8830,8830,8830,0
20250314,140500,276623220,8830,8830,8830,8830,0
20250314,140400,276623220,8830,8830,8830,8830,1
20250314,140300,276614390,8830,8830,8830,8830,0
20250314,140200,276614390,8830,8830,8830,8830,0
20250314,140100,276614390,8830,8830,8830,8830,0
20250314,140000,276614390,8830,8830,8830,8830,0
20250314,135900,276614390,8830,8830,8830,8830,112
20250314,135800,275625430,8890,8890,8890,8890,0
20250314,135700,275625430,8890,8890,8890,8890,0
20250314,135600,275625430,8890,8890,8890,8890,0
20250314,135500,275625430,8890,8890,8890,8890,0
20250314,135400,275625430,8890,8890,8890,8890,190
20250314,135300,273936330,8820,8820,8820,8820,0
20250314,135200,273936330,8820,8820,8820,8820,0
20250314,135100,273936330,8820,8830,8830,8820,401
20250314,135000,270397300,8830,8840,8840,8830,500
20250314,134900,265977840,8840,8840,8840,8840,0
20250314,134800,265977840,8840,8890,8890,8840,7
20250314,134700,265915910,8900,8900,8900,8900,0
20250314,134600,265915910,8900,8900,8900,8900,0
20250314,134500,265915910,8900,8900,8900,8850,125
20250314,134400,264809560,8850,8850,8850,8850,0
20250314,134300,264809560,8850,8850,8850,8850,0
20250314,134200,264809560,8850,8850,8850,8850,64
20250314,134100,264243160,8890,8890,8890,8890,0
20250314,134000,264243160,8890,8900,8900,8890,33
20250314,133900,263949470,8910,8910,8910,8910,0
20250314,133800,263949470,8910,8910,8910,8910,0
20250314,133700,263949470,8910,8910,8910,8910,0
20250314,133600,263949470,8910,8910,8910,8910,0
20250314,133500,263949470,8910,8910,8910,8910,0
20250314,133400,263949470,8910,8910,8910,8910,0
20250314,133300,263949470,8910,8910,8910,8910,0
20250314,133200,263949470,8910,8910,8910,8910,0
20250314,133100,263949470,8910,8910,8910,8910,0
20250314,133000,263949470,8910,8910,8910,8910,1
20250314,132900,263940560,8910,8850,8910,8850,90
20250314,132800,263144000,8910,8910,8910,8910,5
20250314,132700,263099450,8910,8910,8910,8910,1
20250314,132600,263090540,8910,8910,8910,8910,0
20250314,132500,263090540,8910,8900,8910,8900,3
20250314,132400,263063830,8900,8900,8900,8900,10
20250314,132300,262974830,8910,8910,8910,8910,0
20250314,132200,262974830,8910,8910,8910,8910,0
20250314,132100,262974830,8910,8910,8910,8910,0
20250314,132000,262974830,8910,8860,8910,8830,1141
20250314,131900,252894800,8920,8920,8920,8920,0
20250314,131800,252894800,8920,8920,8920,8920,1
20250314,131700,252885880,8860,8860,8860,8860,123
20250314,131600,251796100,8920,8920,8920,8920,0
20250314,131500,251796100,8920,8920,8920,8920,0
20250314,131400,251796100,8920,8920,8920,8920,0
20250314,131300,251796100,8920,8920,8920,8920,0
20250314,131200,251796100,8920,8920,8920,8920,0
20250314,131100,251796100,8920,8910,8920,8910,1001
20250314,131000,242877180,8910,8910,8910,8910,1
20250314,130900,242868270,8910,8860,8910,8860,23
20250314,130800,242664440,8910,8910,8910,8910,31
20250314,130700,242388230,8860,8860,8860,8860,0
20250314,130600,242388230,8860,8860,8860,8860,13
20250314,130500,242273050,8870,8870,8870,8870,74
20250314,130400,241616670,8870,8870,8870,8870,0
20250314,130300,241616670,8870,8870,8870,8870,50
20250314,130200,241173170,8870,8870,8870,8870,0
20250314,130100,241173170,8870,8870,8870,8870,0
20250314,130000,241173170,8870,8870,8870,8870,100
20250314,125900,240286170,8870,8890,8890,8870,100
20250314,125800,239398510,8920,8920,8920,8920,16
20250314,125700,239255790,8920,8920,8920,8920,1
20250314,125600,239246870,8900,8890,8900,8880,75
20250314,125500,238580790,8930,8930,8930,8930,0
20250314,125400,238580790,8930,8930,8930,8930,0
20250314,125300,238580790,8930,8930,8930,8930,1
20250314,125200,238571860,8900,8900,8900,8900,28
20250314,125100,238322660,8910,8910,8910,8910,1
20250314,125000,238313750,8900,8900,8900,8900,0
20250314,124900,238313750,8900,8900,8900,8900,0
20250314,124800,238313750,8900,8900,8900,8900,0
20250314,124700,238313750,8900,8900,8900,8900,51
20250314,124600,237859850,8910,8920,8920,8910,112
20250314,124500,236861920,8930,8930,8930,8930,0
20250314,124400,236861920,8930,8930,8930,8930,0
20250314,124300,236861920,8930,8930,8930,8930,1
20250314,124200,236852990,8930,8930,8930,8930,1
20250314,124100,236844060,8930,8890,8930,8890,18
20250314,124000,236684000,8890,8890,8890,8890,0
20250314,123900,236684000,8890,8890,8890,8890,70
20250314,123800,236061700,8900,8900,8900,8900,0
20250314,123700,236061700,8900,8900,8900,8900,0
20250314,123600,236061700,8900,8900,8900,8900,0
20250314,123500,236061700,8900,8900,8900,8900,0
20250314,123400,236061700,8900,8880,8900,8880,148
20250314,123300,234747060,8940,8940,8940,8940,0
20250314,123200,234747060,8940,8940,8940,8940,1
20250314,123100,234738120,8890,8890,8890,8890,0
20250314,123000,234738120,8890,8890,8890,8890,0
20250314,122900,234738120,8890,8890,8890,8890,0
20250314,122800,234738120,8890,8890,8890,8890,30
20250314,122700,234471420,8940,8940,8940,8940,0
20250314,122600,234471420,8940,8940,8940,8940,0
20250314,122500,234471420,8940,8940,8940,8940,0
20250314,122400,234471420,8940,8890,8940,8890,111
20250314,122300,233484580,8890,8890,8890,8890,9
20250314,122200,233404570,8940,8940,8940,8940,175
20250314,122100,231840070,8940,8940,8940,8940,456
20250314,122000,227763430,8940,8940,8940,8940,0
20250314,121900,227763430,8940,8940,8940,8940,0
20250314,121800,227763430,8940,8940,8940,8940,0
20250314,121700,227763430,8940,8940,8940,8940,0
20250314,121600,227763430,8940,8940,8940,8940,25
20250314,121500,227539930,8940,8940,8940,8940,0
20250314,121400,227539930,8940,8940,8940,8940,0
20250314,121300,227539930,8940,8940,8940,8940,1
20250314,121200,227530990,8940,8940,8940,8940,0
20250314,121100,227530990,8940,8930,8940,8930,250
20250314,121000,225297530,8940,8940,8940,8940,0
20250314,120900,225297530,8940,8940,8940,8940,0
20250314,120800,225297530,8940,8940,8940,8940,0
20250314,120700,225297530,8940,8940,8940,8940,0
20250314,120600,225297530,8940,8940,8940,8940,0
20250314,120500,225297530,8940,8940,8940,8940,11
20250314,120400,225199190,8940,8940,8940,8940,2
20250314,120300,225181310,8950,8950,8950,8950,18
20250314,120200,225020210,8970,8870,8980,8840,419
20250314,120100,221273600,8900,8940,8940,8900,710
20250314,120000,214948310,8980,8980,8980,8980,89
20250314,115900,214149090,8980,8980,8980,8980,0
20250314,115800,214149090,8980,8960,8980,8960,211
20250314,115700,212256510,8960,8950,8960,8950,125
20250314,115600,211137210,8930,8900,8930,8900,251
20250314,115500,208897980,8900,8900,8900,8900,0
20250314,115400,208897980,8900,8900,8900,8900,0
20250314,115300,208897980,8900,8900,8900,8900,188
20250314,115200,207224780,8900,8900,8900,8900,1
20250314,115100,207215880,8900,8900,8900,8900,0
20250314,115000,207215880,8900,8870,8900,8860,550
20250314,114900,202327940,8860,8860,8860,8860,1
20250314,114800,202319080,8860,8860,8860,8860,6
20250314,114700,202265920,8860,8860,8860,8860,0
20250314,114600,202265920,8860,8860,8860,8860,0
20250314,114500,202265920,8860,8850,8860,8850,11
20250314,114400,202168470,8860,8860,8860,8860,0
20250314,114300,202168470,8860,8860,8860,8860,0
20250314,114200,202168470,8860,8860,8860,8860,1
20250314,114100,202159610,8860,8860,8860,8860,1
20250314,114000,202150750,8810,8810,8810,8810,13
20250314,113900,202036220,8870,8870,8870,8870,0
20250314,113800,202036220,8870,8870,8870,8870,0
20250314,113700,202036220,8870,8870,8870,8870,0
20250314,113600,202036220,8870,8870,8870,8870,0
20250314,113500,202036220,8870,8870,8870,8870,0
20250314,113400,202036220,8870,8870,8870,8870,0
20250314,113300,202036220,8870,8870,8870,8870,1
20250314,113200,202027350,8870,8870,8870,8870,0
20250314,113100,202027350,8870,8870,8870,8870,1
20250314,113000,202018480,8860,8790,8860,8790,600
20250314,112900,196710960,8820,8820,8820,8820,0
20250314,112800,196710960,8820,8800,8820,8790,138
20250314,112700,195496400,8790,8790,8790,8790,0
20250314,112600,195496400,8790,8790,8790,8790,0
20250314,112500,195496400,8790,8840,8840,8790,201
20250314,112400,193719610,8840,8840,8840,8840,0
20250314,112300,193719610,8840,8840,8840,8840,0
20250314,112200,193719610,8840,8840,8840,8840,1
20250314,112100,193710770,8850,8800,8850,8800,22
20250314,112000,193517120,8800,8800,8800,8800,0
20250314,111900,193517120,8800,8800,8800,8800,0
20250314,111800,193517120,8800,8800,8800,8800,0
20250314,111700,193517120,8800,8850,8850,8800,4
20250314,111600,193481870,8800,8800,8800,8800,0
20250314,111500,193481870,8800,8800,8800,8800,23
20250314,111400,193279470,8800,8800,8800,8800,2
20250314,111300,193261870,8860,8860,8860,8860,0
20250314,111200,193261870,8860,8860,8860,8860,5
20250314,111100,193217570,8860,8860,8860,8860,1
20250314,111000,193208710,8760,8820,8820,8760,1000
20250314,110900,184409510,8860,8860,8860,8860,0
20250314,110800,184409510,8860,8860,8860,8860,90
20250314,110700,183612110,8860,8860,8860,8860,0
20250314,110600,183612110,8860,8860,8860,8860,0
20250314,110500,183612110,8860,8860,8860,8860,100
20250314,110400,182726110,8820,8820,8820,8820,2
20250314,110300,182708470,8850,8850,8850,8850,0
20250314,110200,182708470,8850,8850,8850,8850,1
20250314,110100,182699620,8850,8850,8850,8850,0
20250314,110000,182699620,8850,8850,8850,8850,300
20250314,105900,180044620,8850,8850,8850,8850,0
20250314,105800,180044620,8850,8850,8850,8850,0
20250314,105700,180044620,8850,8850,8850,8850,0
20250314,105600,180044620,8850,8850,8850,8850,2
20250314,105500,180026920,8850,8850,8850,8850,1
20250314,105400,180018070,8850,8850,8850,8850,1500
20250314,105300,166743070,8850,8850,8850,8850,0
20250314,105200,166743070,8850,8850,8850,8850,0
20250314,105100,166743070,8850,8850,8850,8850,2
20250314,105000,166725370,8850,8850,8850,8850,1
20250314,104900,166716520,8850,8820,8850,8810,401
20250314,104800,163183660,8810,8810,8810,8810,0
20250314,104700,163183660,8810,8810,8810,8810,0
20250314,104600,163183660,8810,8850,8850,8810,38
20250314,104500,162848000,8850,8800,8850,8800,193
20250314,104400,161147440,8810,8810,8810,8810,0
20250314,104300,161147440,8810,8770,8810,8770,21
20250314,104200,160963230,8770,8770,8770,8770,0
20250314,104100,160963230,8770,8770,8770,8770,0
20250314,104000,160963230,8770,8770,8770,8770,0
20250314,103900,160963230,8770,8770,8770,8770,0
20250314,103800,160963230,8770,8770,8770,8770,199
20250314,103700,159218000,8770,8770,8770,8770,0
20250314,103600,159218000,8770,8810,8810,8770,21
20250314,103500,159033630,8770,8770,8770,8770,0
20250314,103400,159033630,8770,8770,8770,8770,0
20250314,103300,159033630,8770,8800,8800,8770,12
20250314,103200,158928360,8810,8810,8810,8810,11
20250314,103100,158831450,8810,8810,8810,8810,2
20250314,103000,158813830,8760,8760,8760,8760,0
20250314,102900,158813830,8760,8760,8760,8760,500
20250314,102800,154433830,8760,8800,8800,8760,188
20250314,102700,152783910,8800,8800,8800,8800,1
20250314,102600,152775110,8800,8800,8800,8800,0
20250314,102500,152775110,8800,8800,8800,8800,0
20250314,102400,152775110,8800,8800,8800,8800,12
20250314,102300,152669510,8800,8800,8800,8800,0
20250314,102200,152669510,8800,8790,8800,8790,2
20250314,102100,152651920,8760,8760,8760,8760,0
20250314,102000,152651920,8760,8760,8760,8760,0
20250314,101900,152651920,8760,8790,8790,8760,1093
20250314,101800,143067870,8800,8800,8800,8800,50
20250314,101700,142627870,8790,8790,8790,8790,0
20250314,101600,142627870,8790,8800,8800,8790,123
20250314,101500,141545510,8800,8810,8810,8800,572
20250314,101400,136509190,8810,8850,8850,8810,70
20250314,101300,135892440,8810,8850,8850,8810,50
20250314,101200,135451100,8850,8840,8850,8840,179
20250314,101100,133867760,8840,8810,8840,8810,510
20250314,101000,129374360,8810,8810,8810,8810,0
20250314,100900,129374360,8810,8820,8820,8810,101
20250314,100800,128484040,8820,8820,8820,8820,106
20250314,100700,127549120,8840,8830,8840,8830,58
20250314,100600,127036900,8830,8830,8830,8830,20
20250314,100500,126860300,8840,8840,8840,8840,1
20250314,100400,126851460,8840,8840,8840,8840,57
20250314,100300,126347580,8790,8790,8790,8790,1
20250314,100200,126338790,8800,8800,8800,8800,20
20250314,100100,126162790,8790,8760,8790,8760,640
20250314,100000,120543580,8760,8790,8790,8760,395
20250314,095900,117081000,8780,8780,8780,8780,0
20250314,095800,117081000,8780,8800,8800,8780,747
20250314,095700,110520590,8800,8820,8820,8800,240
20250314,095600,108407770,8850,8850,8850,8850,0
20250314,095500,108407770,8850,8850,8850,8850,1
20250314,095400,108398920,8850,8820,8850,8820,14
20250314,095300,108275390,8820,8820,8820,8820,0
20250314,095200,108275390,8820,8820,8820,8820,11
20250314,095100,108178370,8850,8850,8850,8850,0
20250314,095000,108178370,8850,8820,8850,8800,70
20250314,094900,107560600,8850,8800,8850,8800,182
20250314,094800,105955150,8850,8850,8850,8850,6
20250314,094700,105902050,8790,8850,8850,8790,112
20250314,094600,104917450,8850,8850,8850,8850,1
20250314,094500,104908600,8800,8850,8850,8800,73
20250314,094400,104265800,8810,8830,8850,8810,19
20250314,094300,104098350,8850,8870,8870,8850,14
20250314,094200,103974250,8840,8830,8870,8830,102
20250314,094100,103071480,8830,8810,8830,8790,258
20250314,094000,100800310,8830,8830,8880,8800,545
20250314,093900,95989240,8880,8850,8880,8830,133
20250314,093800,94814680,8880,8820,8880,8810,21
20250314,093700,94629550,8890,8840,8890,8820,454
20250314,093600,90622080,8890,8890,8890,8890,1
20250314,093500,90613190,8890,8890,8890,8890,1
20250314,093400,90604300,8890,8890,8890,8890,0
20250314,093300,90604300,8890,8850,8890,8800,264
20250314,093200,88273420,8850,8850,8850,8850,251
20250314,093100,86052070,8850,8860,8860,8850,189
20250314,093000,84378160,8860,8890,8900,8850,105
20250314,092900,83448800,8870,8900,8900,8870,104
20250314,092800,82525250,8900,8900,8920,8900,102
20250314,092700,81616060,8850,8850,8850,8850,57
20250314,092600,81111610,8850,8850,8850,8850,3
20250314,092500,81085060,8880,8920,8920,8880,318
20250314,092400,78255370,8900,8900,8900,8900,79
20250314,092300,77552270,8900,8890,8900,8890,28
20250314,092200,77303270,8900,8910,8910,8890,247
20250314,092100,75104790,8920,8900,8920,8820,366
20250314,092000,71852490,8900,8850,8900,8850,307
20250314,091900,69131150,8860,8840,8880,8620,2555
20250314,091800,46787000,8840,8840,8840,8830,650
20250314,091700,41041400,8840,8850,8850,8840,6
20250314,091600,40988350,8880,8870,8880,8850,282
20250314,091500,38491590,8880,8900,8900,8880,308
20250314,091400,35752480,8900,8910,8910,8900,279
20250314,091300,33267560,8910,8910,8910,8910,88
20250314,091200,32483480,8910,8910,8910,8910,101
20250314,091100,31583570,8910,8920,8920,8910,256
20250314,091000,29300290,8910,8940,8940,8910,90
20250314,090900,28498330,8950,8950,8950,8950,6
20250314,090800,28444630,8950,8910,8950,8910,355
20250314,090700,25280980,8910,8910,8910,8910,20
20250314,090600,25102780,8910,8910,8910,8910,418
20250314,090500,21378400,8910,8920,8920,8910,466
20250314,090400,17221890,8920,8960,8960,8920,97
20250314,090300,16354410,8980,8920,8980,8920,2
20250314,090200,16336510,8980,8990,8990,8980,50
20250314,090100,15887110,8990,8900,9000,8900,673
20250314,090000,9852300,8900,8900,8900,8900,1096
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 215000 332759990 8860 8860 8860 8860 449
3 20250314 214900 332759990 8860 8860 8860 8860 0
4 20250314 214800 332759990 8860 8860 8860 8860 0
5 20250314 214700 332759990 8860 8860 8860 8860 0
6 20250314 214600 332759990 8860 8860 8860 8860 0
7 20250314 214500 332759990 8860 8860 8860 8860 0
8 20250314 214400 332759990 8860 8860 8860 8860 0
9 20250314 214300 332759990 8860 8860 8860 8860 0
10 20250314 214200 332759990 8860 8860 8860 8860 0
11 20250314 214100 332759990 8860 8860 8860 8860 0
12 20250314 214000 332759990 8860 8860 8860 8860 0
13 20250314 213900 332759990 8860 8860 8860 8860 0
14 20250314 213800 332759990 8860 8860 8860 8860 0
15 20250314 213700 332759990 8860 8860 8860 8860 0
16 20250314 213600 332759990 8860 8860 8860 8860 0
17 20250314 213500 332759990 8860 8860 8860 8860 0
18 20250314 213400 332759990 8860 8860 8860 8860 0
19 20250314 213300 332759990 8860 8860 8860 8860 0
20 20250314 213200 332759990 8860 8860 8860 8860 0
21 20250314 213100 332759990 8860 8860 8860 8860 0
22 20250314 213000 332759990 8860 8860 8860 8860 0
23 20250314 212900 332759990 8860 8860 8860 8860 0
24 20250314 212800 332759990 8860 8860 8860 8860 0
25 20250314 212700 332759990 8860 8860 8860 8860 0
26 20250314 212600 332759990 8860 8860 8860 8860 0
27 20250314 212500 332759990 8860 8860 8860 8860 0
28 20250314 212400 332759990 8860 8860 8860 8860 0
29 20250314 212300 332759990 8860 8860 8860 8860 0
30 20250314 212200 332759990 8860 8860 8860 8860 0
31 20250314 212100 332759990 8860 8860 8860 8860 0
32 20250314 212000 332759990 8860 8860 8860 8860 449
33 20250314 211900 332759990 8860 8860 8860 8860 0
34 20250314 211800 332759990 8860 8860 8860 8860 0
35 20250314 211700 332759990 8860 8860 8860 8860 0
36 20250314 211600 332759990 8860 8860 8860 8860 0
37 20250314 211500 332759990 8860 8860 8860 8860 0
38 20250314 211400 332759990 8860 8860 8860 8860 0
39 20250314 211300 332759990 8860 8860 8860 8860 0
40 20250314 211200 332759990 8860 8860 8860 8860 0
41 20250314 211100 332759990 8860 8860 8860 8860 0
42 20250314 211000 332759990 8860 8860 8860 8860 0
43 20250314 210900 332759990 8860 8860 8860 8860 0
44 20250314 210800 332759990 8860 8860 8860 8860 0
45 20250314 210700 332759990 8860 8860 8860 8860 0
46 20250314 210600 332759990 8860 8860 8860 8860 0
47 20250314 210500 332759990 8860 8860 8860 8860 0
48 20250314 210400 332759990 8860 8860 8860 8860 0
49 20250314 210300 332759990 8860 8860 8860 8860 0
50 20250314 210200 332759990 8860 8860 8860 8860 0
51 20250314 210100 332759990 8860 8860 8860 8860 0
52 20250314 210000 332759990 8860 8860 8860 8860 0
53 20250314 205900 332759990 8860 8860 8860 8860 0
54 20250314 205800 332759990 8860 8860 8860 8860 0
55 20250314 205700 332759990 8860 8860 8860 8860 0
56 20250314 205600 332759990 8860 8860 8860 8860 0
57 20250314 205500 332759990 8860 8860 8860 8860 0
58 20250314 205400 332759990 8860 8860 8860 8860 0
59 20250314 205300 332759990 8860 8860 8860 8860 0
60 20250314 205200 332759990 8860 8860 8860 8860 0
61 20250314 205100 332759990 8860 8860 8860 8860 0
62 20250314 205000 332759990 8860 8860 8860 8860 449
63 20250314 204900 332759990 8860 8860 8860 8860 0
64 20250314 204800 332759990 8860 8860 8860 8860 0
65 20250314 204700 332759990 8860 8860 8860 8860 0
66 20250314 204600 332759990 8860 8860 8860 8860 0
67 20250314 204500 332759990 8860 8860 8860 8860 0
68 20250314 204400 332759990 8860 8860 8860 8860 0
69 20250314 204300 332759990 8860 8860 8860 8860 0
70 20250314 204200 332759990 8860 8860 8860 8860 0
71 20250314 204100 332759990 8860 8860 8860 8860 0
72 20250314 204000 332759990 8860 8860 8860 8860 0
73 20250314 203900 332759990 8860 8860 8860 8860 0
74 20250314 203800 332759990 8860 8860 8860 8860 0
75 20250314 203700 332759990 8860 8860 8860 8860 0
76 20250314 203600 332759990 8860 8860 8860 8860 0
77 20250314 203500 332759990 8860 8860 8860 8860 0
78 20250314 203400 332759990 8860 8860 8860 8860 0
79 20250314 203300 332759990 8860 8860 8860 8860 0
80 20250314 203200 332759990 8860 8860 8860 8860 0
81 20250314 203100 332759990 8860 8860 8860 8860 0
82 20250314 203000 332759990 8860 8860 8860 8860 0
83 20250314 202900 332759990 8860 8860 8860 8860 0
84 20250314 202800 332759990 8860 8860 8860 8860 0
85 20250314 202700 332759990 8860 8860 8860 8860 0
86 20250314 202600 332759990 8860 8860 8860 8860 0
87 20250314 202500 332759990 8860 8860 8860 8860 0
88 20250314 202400 332759990 8860 8860 8860 8860 0
89 20250314 202300 332759990 8860 8860 8860 8860 0
90 20250314 202200 332759990 8860 8860 8860 8860 0
91 20250314 202100 332759990 8860 8860 8860 8860 0
92 20250314 202000 332759990 8860 8860 8860 8860 449
93 20250314 201900 332759990 8860 8860 8860 8860 0
94 20250314 201800 332759990 8860 8860 8860 8860 0
95 20250314 201700 332759990 8860 8860 8860 8860 0
96 20250314 201600 332759990 8860 8860 8860 8860 0
97 20250314 201500 332759990 8860 8860 8860 8860 0
98 20250314 201400 332759990 8860 8860 8860 8860 0
99 20250314 201300 332759990 8860 8860 8860 8860 0
100 20250314 201200 332759990 8860 8860 8860 8860 0
101 20250314 201100 332759990 8860 8860 8860 8860 0
102 20250314 201000 332759990 8860 8860 8860 8860 0
103 20250314 200900 332759990 8860 8860 8860 8860 0
104 20250314 200800 332759990 8860 8860 8860 8860 0
105 20250314 200700 332759990 8860 8860 8860 8860 0
106 20250314 200600 332759990 8860 8860 8860 8860 0
107 20250314 200500 332759990 8860 8860 8860 8860 0
108 20250314 200400 332759990 8860 8860 8860 8860 0
109 20250314 200300 332759990 8860 8860 8860 8860 0
110 20250314 200200 332759990 8860 8860 8860 8860 0
111 20250314 200100 332759990 8860 8860 8860 8860 0
112 20250314 200000 332759990 8860 8860 8860 8860 0
113 20250314 195900 332759990 8860 8860 8860 8860 0
114 20250314 195800 332759990 8860 8860 8860 8860 0
115 20250314 195700 332759990 8860 8860 8860 8860 0
116 20250314 195600 332759990 8860 8860 8860 8860 0
117 20250314 195500 332759990 8860 8860 8860 8860 0
118 20250314 195400 332759990 8860 8860 8860 8860 0
119 20250314 195300 332759990 8860 8860 8860 8860 0
120 20250314 195200 332759990 8860 8860 8860 8860 0
121 20250314 195100 332759990 8860 8860 8860 8860 0
122 20250314 195000 332759990 8860 8860 8860 8860 449
123 20250314 194900 332759990 8860 8860 8860 8860 0
124 20250314 194800 332759990 8860 8860 8860 8860 0
125 20250314 194700 332759990 8860 8860 8860 8860 0
126 20250314 194600 332759990 8860 8860 8860 8860 0
127 20250314 194500 332759990 8860 8860 8860 8860 0
128 20250314 194400 332759990 8860 8860 8860 8860 0
129 20250314 194300 332759990 8860 8860 8860 8860 0
130 20250314 194200 332759990 8860 8860 8860 8860 0
131 20250314 194100 332759990 8860 8860 8860 8860 0
132 20250314 194000 332759990 8860 8860 8860 8860 0
133 20250314 193900 332759990 8860 8860 8860 8860 0
134 20250314 193800 332759990 8860 8860 8860 8860 0
135 20250314 193700 332759990 8860 8860 8860 8860 0
136 20250314 193600 332759990 8860 8860 8860 8860 0
137 20250314 193500 332759990 8860 8860 8860 8860 0
138 20250314 193400 332759990 8860 8860 8860 8860 0
139 20250314 193300 332759990 8860 8860 8860 8860 0
140 20250314 193200 332759990 8860 8860 8860 8860 0
141 20250314 193100 332759990 8860 8860 8860 8860 0
142 20250314 193000 332759990 8860 8860 8860 8860 0
143 20250314 192900 332759990 8860 8860 8860 8860 0
144 20250314 192800 332759990 8860 8860 8860 8860 0
145 20250314 192700 332759990 8860 8860 8860 8860 0
146 20250314 192600 332759990 8860 8860 8860 8860 0
147 20250314 192500 332759990 8860 8860 8860 8860 0
148 20250314 192400 332759990 8860 8860 8860 8860 0
149 20250314 192300 332759990 8860 8860 8860 8860 0
150 20250314 192200 332759990 8860 8860 8860 8860 0
151 20250314 192100 332759990 8860 8860 8860 8860 0
152 20250314 192000 332759990 8860 8860 8860 8860 449
153 20250314 191900 332759990 8860 8860 8860 8860 0
154 20250314 191800 332759990 8860 8860 8860 8860 0
155 20250314 191700 332759990 8860 8860 8860 8860 0
156 20250314 191600 332759990 8860 8860 8860 8860 0
157 20250314 191500 332759990 8860 8860 8860 8860 0
158 20250314 191400 332759990 8860 8860 8860 8860 0
159 20250314 191300 332759990 8860 8860 8860 8860 0
160 20250314 191200 332759990 8860 8860 8860 8860 0
161 20250314 191100 332759990 8860 8860 8860 8860 0
162 20250314 191000 332759990 8860 8860 8860 8860 0
163 20250314 190900 332759990 8860 8860 8860 8860 0
164 20250314 190800 332759990 8860 8860 8860 8860 0
165 20250314 190700 332759990 8860 8860 8860 8860 0
166 20250314 190600 332759990 8860 8860 8860 8860 0
167 20250314 190500 332759990 8860 8860 8860 8860 0
168 20250314 190400 332759990 8860 8860 8860 8860 0
169 20250314 190300 332759990 8860 8860 8860 8860 0
170 20250314 190200 332759990 8860 8860 8860 8860 0
171 20250314 190100 332759990 8860 8860 8860 8860 0
172 20250314 190000 332759990 8860 8860 8860 8860 0
173 20250314 185900 332759990 8860 8860 8860 8860 0
174 20250314 185800 332759990 8860 8860 8860 8860 0
175 20250314 185700 332759990 8860 8860 8860 8860 0
176 20250314 185600 332759990 8860 8860 8860 8860 0
177 20250314 185500 332759990 8860 8860 8860 8860 0
178 20250314 185400 332759990 8860 8860 8860 8860 0
179 20250314 185300 332759990 8860 8860 8860 8860 0
180 20250314 185200 332759990 8860 8860 8860 8860 0
181 20250314 185100 332759990 8860 8860 8860 8860 0
182 20250314 185000 332759990 8860 8860 8860 8860 449
183 20250314 184900 332759990 8860 8860 8860 8860 0
184 20250314 184800 332759990 8860 8860 8860 8860 0
185 20250314 184700 332759990 8860 8860 8860 8860 0
186 20250314 184600 332759990 8860 8860 8860 8860 0
187 20250314 184500 332759990 8860 8860 8860 8860 0
188 20250314 184400 332759990 8860 8860 8860 8860 0
189 20250314 184300 332759990 8860 8860 8860 8860 0
190 20250314 184200 332759990 8860 8860 8860 8860 0
191 20250314 184100 332759990 8860 8860 8860 8860 0
192 20250314 184000 332759990 8860 8860 8860 8860 0
193 20250314 183900 332759990 8860 8860 8860 8860 0
194 20250314 183800 332759990 8860 8860 8860 8860 0
195 20250314 183700 332759990 8860 8860 8860 8860 0
196 20250314 183600 332759990 8860 8860 8860 8860 0
197 20250314 183500 332759990 8860 8860 8860 8860 0
198 20250314 183400 332759990 8860 8860 8860 8860 0
199 20250314 183300 332759990 8860 8860 8860 8860 0
200 20250314 183200 332759990 8860 8860 8860 8860 0
201 20250314 183100 332759990 8860 8860 8860 8860 0
202 20250314 183000 332759990 8860 8860 8860 8860 0
203 20250314 182900 332759990 8860 8860 8860 8860 0
204 20250314 182800 332759990 8860 8860 8860 8860 0
205 20250314 182700 332759990 8860 8860 8860 8860 0
206 20250314 182600 332759990 8860 8860 8860 8860 0
207 20250314 182500 332759990 8860 8860 8860 8860 0
208 20250314 182400 332759990 8860 8860 8860 8860 0
209 20250314 182300 332759990 8860 8860 8860 8860 0
210 20250314 182200 332759990 8860 8860 8860 8860 0
211 20250314 182100 332759990 8860 8860 8860 8860 0
212 20250314 182000 332759990 8860 8860 8860 8860 449
213 20250314 181900 332759990 8860 8860 8860 8860 0
214 20250314 181800 332759990 8860 8860 8860 8860 0
215 20250314 181700 332759990 8860 8860 8860 8860 0
216 20250314 181600 332759990 8860 8860 8860 8860 0
217 20250314 181500 332759990 8860 8860 8860 8860 0
218 20250314 181400 332759990 8860 8860 8860 8860 0
219 20250314 181300 332759990 8860 8860 8860 8860 0
220 20250314 181200 332759990 8860 8860 8860 8860 0
221 20250314 181100 332759990 8860 8860 8860 8860 0
222 20250314 181000 332759990 8860 8860 8860 8860 0
223 20250314 180900 332759990 8860 8860 8860 8860 0
224 20250314 180800 332759990 8860 8860 8860 8860 0
225 20250314 180700 332759990 8860 8860 8860 8860 0
226 20250314 180600 332759990 8860 8860 8860 8860 0
227 20250314 180500 332759990 8860 8860 8860 8860 0
228 20250314 180400 332759990 8860 8860 8860 8860 0
229 20250314 180300 332759990 8860 8860 8860 8860 0
230 20250314 180200 332759990 8860 8860 8860 8860 0
231 20250314 180100 332759990 8860 8860 8860 8860 0
232 20250314 180000 332759990 8860 8860 8860 8860 0
233 20250314 175900 332759990 8860 8860 8860 8860 0
234 20250314 175800 332759990 8860 8860 8860 8860 0
235 20250314 175700 332759990 8860 8860 8860 8860 0
236 20250314 175600 332759990 8860 8860 8860 8860 0
237 20250314 175500 332759990 8860 8860 8860 8860 0
238 20250314 175400 332759990 8860 8860 8860 8860 0
239 20250314 175300 332759990 8860 8860 8860 8860 0
240 20250314 175200 332759990 8860 8860 8860 8860 0
241 20250314 175100 332759990 8860 8860 8860 8860 0
242 20250314 175000 332759990 8860 8860 8860 8860 449
243 20250314 174900 332759990 8860 8860 8860 8860 0
244 20250314 174800 332759990 8860 8860 8860 8860 0
245 20250314 174700 332759990 8860 8860 8860 8860 0
246 20250314 174600 332759990 8860 8860 8860 8860 0
247 20250314 174500 332759990 8860 8860 8860 8860 0
248 20250314 174400 332759990 8860 8860 8860 8860 0
249 20250314 174300 332759990 8860 8860 8860 8860 0
250 20250314 174200 332759990 8860 8860 8860 8860 0
251 20250314 174100 332759990 8860 8860 8860 8860 0
252 20250314 174000 332759990 8860 8860 8860 8860 0
253 20250314 173900 332759990 8860 8860 8860 8860 0
254 20250314 173800 332759990 8860 8860 8860 8860 0
255 20250314 173700 332759990 8860 8860 8860 8860 0
256 20250314 173600 332759990 8860 8860 8860 8860 0
257 20250314 173500 332759990 8860 8860 8860 8860 0
258 20250314 173400 332759990 8860 8860 8860 8860 0
259 20250314 173300 332759990 8860 8860 8860 8860 0
260 20250314 173200 332759990 8860 8860 8860 8860 0
261 20250314 173100 332759990 8860 8860 8860 8860 0
262 20250314 173000 332759990 8860 8860 8860 8860 0
263 20250314 172900 332759990 8860 8860 8860 8860 0
264 20250314 172800 332759990 8860 8860 8860 8860 0
265 20250314 172700 332759990 8860 8860 8860 8860 0
266 20250314 172600 332759990 8860 8860 8860 8860 0
267 20250314 172500 332759990 8860 8860 8860 8860 0
268 20250314 172400 332759990 8860 8860 8860 8860 0
269 20250314 172300 332759990 8860 8860 8860 8860 0
270 20250314 172200 332759990 8860 8860 8860 8860 0
271 20250314 172100 332759990 8860 8860 8860 8860 0
272 20250314 172000 332759990 8860 8860 8860 8860 449
273 20250314 171900 332759990 8860 8860 8860 8860 0
274 20250314 171800 332759990 8860 8860 8860 8860 0
275 20250314 171700 332759990 8860 8860 8860 8860 0
276 20250314 171600 332759990 8860 8860 8860 8860 0
277 20250314 171500 332759990 8860 8860 8860 8860 0
278 20250314 171400 332759990 8860 8860 8860 8860 0
279 20250314 171300 332759990 8860 8860 8860 8860 0
280 20250314 171200 332759990 8860 8860 8860 8860 0
281 20250314 171100 332759990 8860 8860 8860 8860 0
282 20250314 171000 332759990 8860 8860 8860 8860 0
283 20250314 170900 332759990 8860 8860 8860 8860 0
284 20250314 170800 332759990 8860 8860 8860 8860 0
285 20250314 170700 332759990 8860 8860 8860 8860 0
286 20250314 170600 332759990 8860 8860 8860 8860 0
287 20250314 170500 332759990 8860 8860 8860 8860 0
288 20250314 170400 332759990 8860 8860 8860 8860 0
289 20250314 170300 332759990 8860 8860 8860 8860 0
290 20250314 170200 332759990 8860 8860 8860 8860 0
291 20250314 170100 332759990 8860 8860 8860 8860 0
292 20250314 170000 332759990 8860 8860 8860 8860 0
293 20250314 165900 332759990 8860 8860 8860 8860 0
294 20250314 165800 332759990 8860 8860 8860 8860 0
295 20250314 165700 332759990 8860 8860 8860 8860 0
296 20250314 165600 332759990 8860 8860 8860 8860 0
297 20250314 165500 332759990 8860 8860 8860 8860 0
298 20250314 165400 332759990 8860 8860 8860 8860 0
299 20250314 165300 332759990 8860 8860 8860 8860 0
300 20250314 165200 332759990 8860 8860 8860 8860 0
301 20250314 165100 332759990 8860 8860 8860 8860 0
302 20250314 165000 332759990 8860 8860 8860 8860 449
303 20250314 164900 332759990 8860 8860 8860 8860 0
304 20250314 164800 332759990 8860 8860 8860 8860 0
305 20250314 164700 332759990 8860 8860 8860 8860 0
306 20250314 164600 332759990 8860 8860 8860 8860 0
307 20250314 164500 332759990 8860 8860 8860 8860 0
308 20250314 164400 332759990 8860 8860 8860 8860 0
309 20250314 164300 332759990 8860 8860 8860 8860 0
310 20250314 164200 332759990 8860 8860 8860 8860 0
311 20250314 164100 332759990 8860 8860 8860 8860 0
312 20250314 164000 332759990 8860 8860 8860 8860 0
313 20250314 163900 332759990 8860 8860 8860 8860 0
314 20250314 163800 332759990 8860 8860 8860 8860 0
315 20250314 163700 332759990 8860 8860 8860 8860 0
316 20250314 163600 332759990 8860 8860 8860 8860 0
317 20250314 163500 332759990 8860 8860 8860 8860 0
318 20250314 163400 332759990 8860 8860 8860 8860 0
319 20250314 163300 332759990 8860 8860 8860 8860 0
320 20250314 163200 332759990 8860 8860 8860 8860 0
321 20250314 163100 332759990 8860 8860 8860 8860 0
322 20250314 163000 332759990 8860 8860 8860 8860 0
323 20250314 162900 332759990 8860 8860 8860 8860 0
324 20250314 162800 332759990 8860 8860 8860 8860 0
325 20250314 162700 332759990 8860 8860 8860 8860 0
326 20250314 162600 332759990 8860 8860 8860 8860 0
327 20250314 162500 332759990 8860 8860 8860 8860 0
328 20250314 162400 332759990 8860 8860 8860 8860 0
329 20250314 162300 332759990 8860 8860 8860 8860 0
330 20250314 162200 332759990 8860 8860 8860 8860 0
331 20250314 162100 332759990 8860 8860 8860 8860 0
332 20250314 162000 332759990 8860 8860 8860 8860 449
333 20250314 161900 332759990 8860 8860 8860 8860 0
334 20250314 161800 332759990 8860 8860 8860 8860 0
335 20250314 161700 332759990 8860 8860 8860 8860 0
336 20250314 161600 332759990 8860 8860 8860 8860 0
337 20250314 161500 332759990 8860 8860 8860 8860 0
338 20250314 161400 332759990 8860 8860 8860 8860 0
339 20250314 161300 332759990 8860 8860 8860 8860 0
340 20250314 161200 332759990 8860 8860 8860 8860 0
341 20250314 161100 332759990 8860 8860 8860 8860 0
342 20250314 161000 332759990 8860 8860 8860 8860 0
343 20250314 160900 332759990 8860 8860 8860 8860 0
344 20250314 160800 332759990 8860 8860 8860 8860 0
345 20250314 160700 332759990 8860 8860 8860 8860 0
346 20250314 160600 332759990 8860 8860 8860 8860 0
347 20250314 160500 332759990 8860 8860 8860 8860 0
348 20250314 160400 332759990 8860 8860 8860 8860 0
349 20250314 160300 332759990 8860 8860 8860 8860 0
350 20250314 160200 332759990 8860 8860 8860 8860 0
351 20250314 160100 332759990 8860 8860 8860 8860 0
352 20250314 160000 332759990 8860 8860 8860 8860 0
353 20250314 155900 332759990 8860 8860 8860 8860 0
354 20250314 155800 332759990 8860 8860 8860 8860 0
355 20250314 155700 332759990 8860 8860 8860 8860 0
356 20250314 155600 332759990 8860 8860 8860 8860 0
357 20250314 155500 332759990 8860 8860 8860 8860 0
358 20250314 155400 332759990 8860 8860 8860 8860 0
359 20250314 155300 332759990 8860 8860 8860 8860 0
360 20250314 155200 332759990 8860 8860 8860 8860 0
361 20250314 155100 332759990 8860 8860 8860 8860 0
362 20250314 155000 332759990 8860 8860 8860 8860 449
363 20250314 154900 332759990 8860 8860 8860 8860 0
364 20250314 154800 332759990 8860 8860 8860 8860 0
365 20250314 154700 332759990 8860 8860 8860 8860 0
366 20250314 154600 332759990 8860 8860 8860 8860 0
367 20250314 154500 332759990 8860 8860 8860 8860 0
368 20250314 154400 332759990 8860 8860 8860 8860 0
369 20250314 154300 332759990 8860 8860 8860 8860 0
370 20250314 154200 332759990 8860 8860 8860 8860 0
371 20250314 154100 332759990 8860 8860 8860 8860 0
372 20250314 154000 332759990 8860 8860 8860 8860 0
373 20250314 153900 332759990 8860 8860 8860 8860 0
374 20250314 153800 332759990 8860 8860 8860 8860 0
375 20250314 153700 332759990 8860 8860 8860 8860 0
376 20250314 153600 332759990 8860 8860 8860 8860 0
377 20250314 153500 332759990 8860 8860 8860 8860 0
378 20250314 153400 332759990 8860 8860 8860 8860 0
379 20250314 153300 332759990 8860 8860 8860 8860 0
380 20250314 153200 332759990 8860 8860 8860 8860 0
381 20250314 153100 332759990 8860 8860 8860 8860 0
382 20250314 153000 332759990 8860 8860 8860 8860 449
383 20250314 152900 328781850 8840 8840 8840 8840 0
384 20250314 152800 328781850 8840 8840 8840 8840 0
385 20250314 152700 328781850 8840 8840 8840 8840 0
386 20250314 152600 328781850 8840 8840 8840 8840 0
387 20250314 152500 328781850 8840 8840 8840 8840 0
388 20250314 152400 328781850 8840 8840 8840 8840 0
389 20250314 152300 328781850 8840 8840 8840 8840 0
390 20250314 152200 328781850 8840 8840 8840 8840 0
391 20250314 152100 328781850 8840 8840 8840 8840 0
392 20250314 152000 328781850 8840 8840 8840 8840 0
393 20250314 151900 328781850 8840 8850 8850 8840 8
394 20250314 151800 328711070 8840 8850 8850 8840 74
395 20250314 151700 328056900 8850 8840 8850 8840 236
396 20250314 151600 325968660 8850 8850 8850 8850 497
397 20250314 151500 321570210 8850 8850 8850 8850 30
398 20250314 151400 321304710 8850 8860 8860 8850 385
399 20250314 151300 317894910 8860 8860 8860 8860 89
400 20250314 151200 317106370 8860 8860 8860 8860 0
401 20250314 151100 317106370 8860 8860 8860 8860 200
402 20250314 151000 315334370 8850 8850 8850 8850 0
403 20250314 150900 315334370 8850 8850 8850 8850 0
404 20250314 150800 315334370 8850 8850 8850 8850 0
405 20250314 150700 315334370 8850 8850 8850 8850 74
406 20250314 150600 314679470 8860 8860 8860 8860 0
407 20250314 150500 314679470 8860 8860 8860 8860 612
408 20250314 150400 309257150 8840 8840 8840 8840 0
409 20250314 150300 309257150 8840 8840 8840 8840 0
410 20250314 150200 309257150 8840 8840 8840 8840 0
411 20250314 150100 309257150 8840 8840 8840 8840 0
412 20250314 150000 309257150 8840 8840 8840 8840 0
413 20250314 145900 309257150 8840 8840 8840 8840 0
414 20250314 145800 309257150 8840 8840 8840 8840 0
415 20250314 145700 309257150 8840 8840 8840 8840 75
416 20250314 145600 308594150 8900 8900 8900 8900 36
417 20250314 145500 308273750 8890 8890 8890 8890 0
418 20250314 145400 308273750 8890 8890 8890 8890 0
419 20250314 145300 308273750 8890 8890 8890 8890 0
420 20250314 145200 308273750 8890 8890 8890 8890 200
421 20250314 145100 306495750 8850 8850 8850 8850 0
422 20250314 145000 306495750 8850 8850 8850 8850 10
423 20250314 144900 306407250 8850 8850 8850 8850 0
424 20250314 144800 306407250 8850 8850 8850 8850 0
425 20250314 144700 306407250 8850 8850 8850 8850 32
426 20250314 144600 306124050 8850 8850 8850 8850 0
427 20250314 144500 306124050 8850 8850 8850 8850 89
428 20250314 144400 305336400 8850 8860 8860 8850 106
429 20250314 144300 304398200 8900 8900 8900 8900 0
430 20250314 144200 304398200 8900 8900 8900 8900 0
431 20250314 144100 304398200 8900 8900 8900 8900 0
432 20250314 144000 304398200 8900 8900 8900 8900 0
433 20250314 143900 304398200 8900 8900 8900 8900 0
434 20250314 143800 304398200 8900 8900 8900 8900 0
435 20250314 143700 304398200 8900 8850 8900 8850 59
436 20250314 143600 303873250 8900 8900 8900 8900 0
437 20250314 143500 303873250 8900 8900 8900 8900 3
438 20250314 143400 303846550 8900 8900 8900 8900 0
439 20250314 143300 303846550 8900 8850 8900 8850 8
440 20250314 143200 303775530 8840 8840 8840 8840 0
441 20250314 143100 303775530 8840 8840 8840 8840 84
442 20250314 143000 303032970 8840 8840 8840 8840 0
443 20250314 142900 303032970 8840 8840 8840 8840 0
444 20250314 142800 303032970 8840 8840 8840 8840 1
445 20250314 142700 303024130 8830 8830 8830 8830 0
446 20250314 142600 303024130 8830 8830 8830 8830 1
447 20250314 142500 303015300 8830 8830 8830 8830 5
448 20250314 142400 302971150 8850 8850 8850 8850 25
449 20250314 142300 302749900 8850 8850 8850 8850 0
450 20250314 142200 302749900 8850 8850 8850 8850 0
451 20250314 142100 302749900 8850 8850 8850 8850 0
452 20250314 142000 302749900 8850 8870 8910 8850 1850
453 20250314 141900 286336510 8880 8880 8880 8880 0
454 20250314 141800 286336510 8880 8880 8880 8880 0
455 20250314 141700 286336510 8880 8880 8880 8880 30
456 20250314 141600 286070110 8850 8850 8850 8850 21
457 20250314 141500 285884260 8850 8850 8850 8850 102
458 20250314 141400 284981560 8880 8880 8880 8880 0
459 20250314 141300 284981560 8880 8880 8880 8880 0
460 20250314 141200 284981560 8880 8880 8880 8880 0
461 20250314 141100 284981560 8880 8880 8880 8880 0
462 20250314 141000 284981560 8880 8870 8880 8870 300
463 20250314 140900 282317650 8860 8850 8860 8850 32
464 20250314 140800 282034160 8850 8840 8850 8820 612
465 20250314 140700 276632090 8870 8870 8870 8870 1
466 20250314 140600 276623220 8830 8830 8830 8830 0
467 20250314 140500 276623220 8830 8830 8830 8830 0
468 20250314 140400 276623220 8830 8830 8830 8830 1
469 20250314 140300 276614390 8830 8830 8830 8830 0
470 20250314 140200 276614390 8830 8830 8830 8830 0
471 20250314 140100 276614390 8830 8830 8830 8830 0
472 20250314 140000 276614390 8830 8830 8830 8830 0
473 20250314 135900 276614390 8830 8830 8830 8830 112
474 20250314 135800 275625430 8890 8890 8890 8890 0
475 20250314 135700 275625430 8890 8890 8890 8890 0
476 20250314 135600 275625430 8890 8890 8890 8890 0
477 20250314 135500 275625430 8890 8890 8890 8890 0
478 20250314 135400 275625430 8890 8890 8890 8890 190
479 20250314 135300 273936330 8820 8820 8820 8820 0
480 20250314 135200 273936330 8820 8820 8820 8820 0
481 20250314 135100 273936330 8820 8830 8830 8820 401
482 20250314 135000 270397300 8830 8840 8840 8830 500
483 20250314 134900 265977840 8840 8840 8840 8840 0
484 20250314 134800 265977840 8840 8890 8890 8840 7
485 20250314 134700 265915910 8900 8900 8900 8900 0
486 20250314 134600 265915910 8900 8900 8900 8900 0
487 20250314 134500 265915910 8900 8900 8900 8850 125
488 20250314 134400 264809560 8850 8850 8850 8850 0
489 20250314 134300 264809560 8850 8850 8850 8850 0
490 20250314 134200 264809560 8850 8850 8850 8850 64
491 20250314 134100 264243160 8890 8890 8890 8890 0
492 20250314 134000 264243160 8890 8900 8900 8890 33
493 20250314 133900 263949470 8910 8910 8910 8910 0
494 20250314 133800 263949470 8910 8910 8910 8910 0
495 20250314 133700 263949470 8910 8910 8910 8910 0
496 20250314 133600 263949470 8910 8910 8910 8910 0
497 20250314 133500 263949470 8910 8910 8910 8910 0
498 20250314 133400 263949470 8910 8910 8910 8910 0
499 20250314 133300 263949470 8910 8910 8910 8910 0
500 20250314 133200 263949470 8910 8910 8910 8910 0
501 20250314 133100 263949470 8910 8910 8910 8910 0
502 20250314 133000 263949470 8910 8910 8910 8910 1
503 20250314 132900 263940560 8910 8850 8910 8850 90
504 20250314 132800 263144000 8910 8910 8910 8910 5
505 20250314 132700 263099450 8910 8910 8910 8910 1
506 20250314 132600 263090540 8910 8910 8910 8910 0
507 20250314 132500 263090540 8910 8900 8910 8900 3
508 20250314 132400 263063830 8900 8900 8900 8900 10
509 20250314 132300 262974830 8910 8910 8910 8910 0
510 20250314 132200 262974830 8910 8910 8910 8910 0
511 20250314 132100 262974830 8910 8910 8910 8910 0
512 20250314 132000 262974830 8910 8860 8910 8830 1141
513 20250314 131900 252894800 8920 8920 8920 8920 0
514 20250314 131800 252894800 8920 8920 8920 8920 1
515 20250314 131700 252885880 8860 8860 8860 8860 123
516 20250314 131600 251796100 8920 8920 8920 8920 0
517 20250314 131500 251796100 8920 8920 8920 8920 0
518 20250314 131400 251796100 8920 8920 8920 8920 0
519 20250314 131300 251796100 8920 8920 8920 8920 0
520 20250314 131200 251796100 8920 8920 8920 8920 0
521 20250314 131100 251796100 8920 8910 8920 8910 1001
522 20250314 131000 242877180 8910 8910 8910 8910 1
523 20250314 130900 242868270 8910 8860 8910 8860 23
524 20250314 130800 242664440 8910 8910 8910 8910 31
525 20250314 130700 242388230 8860 8860 8860 8860 0
526 20250314 130600 242388230 8860 8860 8860 8860 13
527 20250314 130500 242273050 8870 8870 8870 8870 74
528 20250314 130400 241616670 8870 8870 8870 8870 0
529 20250314 130300 241616670 8870 8870 8870 8870 50
530 20250314 130200 241173170 8870 8870 8870 8870 0
531 20250314 130100 241173170 8870 8870 8870 8870 0
532 20250314 130000 241173170 8870 8870 8870 8870 100
533 20250314 125900 240286170 8870 8890 8890 8870 100
534 20250314 125800 239398510 8920 8920 8920 8920 16
535 20250314 125700 239255790 8920 8920 8920 8920 1
536 20250314 125600 239246870 8900 8890 8900 8880 75
537 20250314 125500 238580790 8930 8930 8930 8930 0
538 20250314 125400 238580790 8930 8930 8930 8930 0
539 20250314 125300 238580790 8930 8930 8930 8930 1
540 20250314 125200 238571860 8900 8900 8900 8900 28
541 20250314 125100 238322660 8910 8910 8910 8910 1
542 20250314 125000 238313750 8900 8900 8900 8900 0
543 20250314 124900 238313750 8900 8900 8900 8900 0
544 20250314 124800 238313750 8900 8900 8900 8900 0
545 20250314 124700 238313750 8900 8900 8900 8900 51
546 20250314 124600 237859850 8910 8920 8920 8910 112
547 20250314 124500 236861920 8930 8930 8930 8930 0
548 20250314 124400 236861920 8930 8930 8930 8930 0
549 20250314 124300 236861920 8930 8930 8930 8930 1
550 20250314 124200 236852990 8930 8930 8930 8930 1
551 20250314 124100 236844060 8930 8890 8930 8890 18
552 20250314 124000 236684000 8890 8890 8890 8890 0
553 20250314 123900 236684000 8890 8890 8890 8890 70
554 20250314 123800 236061700 8900 8900 8900 8900 0
555 20250314 123700 236061700 8900 8900 8900 8900 0
556 20250314 123600 236061700 8900 8900 8900 8900 0
557 20250314 123500 236061700 8900 8900 8900 8900 0
558 20250314 123400 236061700 8900 8880 8900 8880 148
559 20250314 123300 234747060 8940 8940 8940 8940 0
560 20250314 123200 234747060 8940 8940 8940 8940 1
561 20250314 123100 234738120 8890 8890 8890 8890 0
562 20250314 123000 234738120 8890 8890 8890 8890 0
563 20250314 122900 234738120 8890 8890 8890 8890 0
564 20250314 122800 234738120 8890 8890 8890 8890 30
565 20250314 122700 234471420 8940 8940 8940 8940 0
566 20250314 122600 234471420 8940 8940 8940 8940 0
567 20250314 122500 234471420 8940 8940 8940 8940 0
568 20250314 122400 234471420 8940 8890 8940 8890 111
569 20250314 122300 233484580 8890 8890 8890 8890 9
570 20250314 122200 233404570 8940 8940 8940 8940 175
571 20250314 122100 231840070 8940 8940 8940 8940 456
572 20250314 122000 227763430 8940 8940 8940 8940 0
573 20250314 121900 227763430 8940 8940 8940 8940 0
574 20250314 121800 227763430 8940 8940 8940 8940 0
575 20250314 121700 227763430 8940 8940 8940 8940 0
576 20250314 121600 227763430 8940 8940 8940 8940 25
577 20250314 121500 227539930 8940 8940 8940 8940 0
578 20250314 121400 227539930 8940 8940 8940 8940 0
579 20250314 121300 227539930 8940 8940 8940 8940 1
580 20250314 121200 227530990 8940 8940 8940 8940 0
581 20250314 121100 227530990 8940 8930 8940 8930 250
582 20250314 121000 225297530 8940 8940 8940 8940 0
583 20250314 120900 225297530 8940 8940 8940 8940 0
584 20250314 120800 225297530 8940 8940 8940 8940 0
585 20250314 120700 225297530 8940 8940 8940 8940 0
586 20250314 120600 225297530 8940 8940 8940 8940 0
587 20250314 120500 225297530 8940 8940 8940 8940 11
588 20250314 120400 225199190 8940 8940 8940 8940 2
589 20250314 120300 225181310 8950 8950 8950 8950 18
590 20250314 120200 225020210 8970 8870 8980 8840 419
591 20250314 120100 221273600 8900 8940 8940 8900 710
592 20250314 120000 214948310 8980 8980 8980 8980 89
593 20250314 115900 214149090 8980 8980 8980 8980 0
594 20250314 115800 214149090 8980 8960 8980 8960 211
595 20250314 115700 212256510 8960 8950 8960 8950 125
596 20250314 115600 211137210 8930 8900 8930 8900 251
597 20250314 115500 208897980 8900 8900 8900 8900 0
598 20250314 115400 208897980 8900 8900 8900 8900 0
599 20250314 115300 208897980 8900 8900 8900 8900 188
600 20250314 115200 207224780 8900 8900 8900 8900 1
601 20250314 115100 207215880 8900 8900 8900 8900 0
602 20250314 115000 207215880 8900 8870 8900 8860 550
603 20250314 114900 202327940 8860 8860 8860 8860 1
604 20250314 114800 202319080 8860 8860 8860 8860 6
605 20250314 114700 202265920 8860 8860 8860 8860 0
606 20250314 114600 202265920 8860 8860 8860 8860 0
607 20250314 114500 202265920 8860 8850 8860 8850 11
608 20250314 114400 202168470 8860 8860 8860 8860 0
609 20250314 114300 202168470 8860 8860 8860 8860 0
610 20250314 114200 202168470 8860 8860 8860 8860 1
611 20250314 114100 202159610 8860 8860 8860 8860 1
612 20250314 114000 202150750 8810 8810 8810 8810 13
613 20250314 113900 202036220 8870 8870 8870 8870 0
614 20250314 113800 202036220 8870 8870 8870 8870 0
615 20250314 113700 202036220 8870 8870 8870 8870 0
616 20250314 113600 202036220 8870 8870 8870 8870 0
617 20250314 113500 202036220 8870 8870 8870 8870 0
618 20250314 113400 202036220 8870 8870 8870 8870 0
619 20250314 113300 202036220 8870 8870 8870 8870 1
620 20250314 113200 202027350 8870 8870 8870 8870 0
621 20250314 113100 202027350 8870 8870 8870 8870 1
622 20250314 113000 202018480 8860 8790 8860 8790 600
623 20250314 112900 196710960 8820 8820 8820 8820 0
624 20250314 112800 196710960 8820 8800 8820 8790 138
625 20250314 112700 195496400 8790 8790 8790 8790 0
626 20250314 112600 195496400 8790 8790 8790 8790 0
627 20250314 112500 195496400 8790 8840 8840 8790 201
628 20250314 112400 193719610 8840 8840 8840 8840 0
629 20250314 112300 193719610 8840 8840 8840 8840 0
630 20250314 112200 193719610 8840 8840 8840 8840 1
631 20250314 112100 193710770 8850 8800 8850 8800 22
632 20250314 112000 193517120 8800 8800 8800 8800 0
633 20250314 111900 193517120 8800 8800 8800 8800 0
634 20250314 111800 193517120 8800 8800 8800 8800 0
635 20250314 111700 193517120 8800 8850 8850 8800 4
636 20250314 111600 193481870 8800 8800 8800 8800 0
637 20250314 111500 193481870 8800 8800 8800 8800 23
638 20250314 111400 193279470 8800 8800 8800 8800 2
639 20250314 111300 193261870 8860 8860 8860 8860 0
640 20250314 111200 193261870 8860 8860 8860 8860 5
641 20250314 111100 193217570 8860 8860 8860 8860 1
642 20250314 111000 193208710 8760 8820 8820 8760 1000
643 20250314 110900 184409510 8860 8860 8860 8860 0
644 20250314 110800 184409510 8860 8860 8860 8860 90
645 20250314 110700 183612110 8860 8860 8860 8860 0
646 20250314 110600 183612110 8860 8860 8860 8860 0
647 20250314 110500 183612110 8860 8860 8860 8860 100
648 20250314 110400 182726110 8820 8820 8820 8820 2
649 20250314 110300 182708470 8850 8850 8850 8850 0
650 20250314 110200 182708470 8850 8850 8850 8850 1
651 20250314 110100 182699620 8850 8850 8850 8850 0
652 20250314 110000 182699620 8850 8850 8850 8850 300
653 20250314 105900 180044620 8850 8850 8850 8850 0
654 20250314 105800 180044620 8850 8850 8850 8850 0
655 20250314 105700 180044620 8850 8850 8850 8850 0
656 20250314 105600 180044620 8850 8850 8850 8850 2
657 20250314 105500 180026920 8850 8850 8850 8850 1
658 20250314 105400 180018070 8850 8850 8850 8850 1500
659 20250314 105300 166743070 8850 8850 8850 8850 0
660 20250314 105200 166743070 8850 8850 8850 8850 0
661 20250314 105100 166743070 8850 8850 8850 8850 2
662 20250314 105000 166725370 8850 8850 8850 8850 1
663 20250314 104900 166716520 8850 8820 8850 8810 401
664 20250314 104800 163183660 8810 8810 8810 8810 0
665 20250314 104700 163183660 8810 8810 8810 8810 0
666 20250314 104600 163183660 8810 8850 8850 8810 38
667 20250314 104500 162848000 8850 8800 8850 8800 193
668 20250314 104400 161147440 8810 8810 8810 8810 0
669 20250314 104300 161147440 8810 8770 8810 8770 21
670 20250314 104200 160963230 8770 8770 8770 8770 0
671 20250314 104100 160963230 8770 8770 8770 8770 0
672 20250314 104000 160963230 8770 8770 8770 8770 0
673 20250314 103900 160963230 8770 8770 8770 8770 0
674 20250314 103800 160963230 8770 8770 8770 8770 199
675 20250314 103700 159218000 8770 8770 8770 8770 0
676 20250314 103600 159218000 8770 8810 8810 8770 21
677 20250314 103500 159033630 8770 8770 8770 8770 0
678 20250314 103400 159033630 8770 8770 8770 8770 0
679 20250314 103300 159033630 8770 8800 8800 8770 12
680 20250314 103200 158928360 8810 8810 8810 8810 11
681 20250314 103100 158831450 8810 8810 8810 8810 2
682 20250314 103000 158813830 8760 8760 8760 8760 0
683 20250314 102900 158813830 8760 8760 8760 8760 500
684 20250314 102800 154433830 8760 8800 8800 8760 188
685 20250314 102700 152783910 8800 8800 8800 8800 1
686 20250314 102600 152775110 8800 8800 8800 8800 0
687 20250314 102500 152775110 8800 8800 8800 8800 0
688 20250314 102400 152775110 8800 8800 8800 8800 12
689 20250314 102300 152669510 8800 8800 8800 8800 0
690 20250314 102200 152669510 8800 8790 8800 8790 2
691 20250314 102100 152651920 8760 8760 8760 8760 0
692 20250314 102000 152651920 8760 8760 8760 8760 0
693 20250314 101900 152651920 8760 8790 8790 8760 1093
694 20250314 101800 143067870 8800 8800 8800 8800 50
695 20250314 101700 142627870 8790 8790 8790 8790 0
696 20250314 101600 142627870 8790 8800 8800 8790 123
697 20250314 101500 141545510 8800 8810 8810 8800 572
698 20250314 101400 136509190 8810 8850 8850 8810 70
699 20250314 101300 135892440 8810 8850 8850 8810 50
700 20250314 101200 135451100 8850 8840 8850 8840 179
701 20250314 101100 133867760 8840 8810 8840 8810 510
702 20250314 101000 129374360 8810 8810 8810 8810 0
703 20250314 100900 129374360 8810 8820 8820 8810 101
704 20250314 100800 128484040 8820 8820 8820 8820 106
705 20250314 100700 127549120 8840 8830 8840 8830 58
706 20250314 100600 127036900 8830 8830 8830 8830 20
707 20250314 100500 126860300 8840 8840 8840 8840 1
708 20250314 100400 126851460 8840 8840 8840 8840 57
709 20250314 100300 126347580 8790 8790 8790 8790 1
710 20250314 100200 126338790 8800 8800 8800 8800 20
711 20250314 100100 126162790 8790 8760 8790 8760 640
712 20250314 100000 120543580 8760 8790 8790 8760 395
713 20250314 095900 117081000 8780 8780 8780 8780 0
714 20250314 095800 117081000 8780 8800 8800 8780 747
715 20250314 095700 110520590 8800 8820 8820 8800 240
716 20250314 095600 108407770 8850 8850 8850 8850 0
717 20250314 095500 108407770 8850 8850 8850 8850 1
718 20250314 095400 108398920 8850 8820 8850 8820 14
719 20250314 095300 108275390 8820 8820 8820 8820 0
720 20250314 095200 108275390 8820 8820 8820 8820 11
721 20250314 095100 108178370 8850 8850 8850 8850 0
722 20250314 095000 108178370 8850 8820 8850 8800 70
723 20250314 094900 107560600 8850 8800 8850 8800 182
724 20250314 094800 105955150 8850 8850 8850 8850 6
725 20250314 094700 105902050 8790 8850 8850 8790 112
726 20250314 094600 104917450 8850 8850 8850 8850 1
727 20250314 094500 104908600 8800 8850 8850 8800 73
728 20250314 094400 104265800 8810 8830 8850 8810 19
729 20250314 094300 104098350 8850 8870 8870 8850 14
730 20250314 094200 103974250 8840 8830 8870 8830 102
731 20250314 094100 103071480 8830 8810 8830 8790 258
732 20250314 094000 100800310 8830 8830 8880 8800 545
733 20250314 093900 95989240 8880 8850 8880 8830 133
734 20250314 093800 94814680 8880 8820 8880 8810 21
735 20250314 093700 94629550 8890 8840 8890 8820 454
736 20250314 093600 90622080 8890 8890 8890 8890 1
737 20250314 093500 90613190 8890 8890 8890 8890 1
738 20250314 093400 90604300 8890 8890 8890 8890 0
739 20250314 093300 90604300 8890 8850 8890 8800 264
740 20250314 093200 88273420 8850 8850 8850 8850 251
741 20250314 093100 86052070 8850 8860 8860 8850 189
742 20250314 093000 84378160 8860 8890 8900 8850 105
743 20250314 092900 83448800 8870 8900 8900 8870 104
744 20250314 092800 82525250 8900 8900 8920 8900 102
745 20250314 092700 81616060 8850 8850 8850 8850 57
746 20250314 092600 81111610 8850 8850 8850 8850 3
747 20250314 092500 81085060 8880 8920 8920 8880 318
748 20250314 092400 78255370 8900 8900 8900 8900 79
749 20250314 092300 77552270 8900 8890 8900 8890 28
750 20250314 092200 77303270 8900 8910 8910 8890 247
751 20250314 092100 75104790 8920 8900 8920 8820 366
752 20250314 092000 71852490 8900 8850 8900 8850 307
753 20250314 091900 69131150 8860 8840 8880 8620 2555
754 20250314 091800 46787000 8840 8840 8840 8830 650
755 20250314 091700 41041400 8840 8850 8850 8840 6
756 20250314 091600 40988350 8880 8870 8880 8850 282
757 20250314 091500 38491590 8880 8900 8900 8880 308
758 20250314 091400 35752480 8900 8910 8910 8900 279
759 20250314 091300 33267560 8910 8910 8910 8910 88
760 20250314 091200 32483480 8910 8910 8910 8910 101
761 20250314 091100 31583570 8910 8920 8920 8910 256
762 20250314 091000 29300290 8910 8940 8940 8910 90
763 20250314 090900 28498330 8950 8950 8950 8950 6
764 20250314 090800 28444630 8950 8910 8950 8910 355
765 20250314 090700 25280980 8910 8910 8910 8910 20
766 20250314 090600 25102780 8910 8910 8910 8910 418
767 20250314 090500 21378400 8910 8920 8920 8910 466
768 20250314 090400 17221890 8920 8960 8960 8920 97
769 20250314 090300 16354410 8980 8920 8980 8920 2
770 20250314 090200 16336510 8980 8990 8990 8980 50
771 20250314 090100 15887110 8990 8900 9000 8900 673
772 20250314 090000 9852300 8900 8900 8900 8900 1096