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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

668
089790/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,200600,116128103,4240,4240,4240,4240,1700
20250305,200500,116128103,4240,4240,4240,4240,0
20250305,200400,116128103,4240,4240,4240,4240,0
20250305,200300,116128103,4240,4240,4240,4240,0
20250305,200200,116128103,4240,4240,4240,4240,0
20250305,200100,116128103,4240,4240,4240,4240,0
20250305,200000,116128103,4240,4240,4240,4240,0
20250305,195900,116128103,4240,4240,4240,4240,0
20250305,195800,116128103,4240,4240,4240,4240,0
20250305,195700,116128103,4240,4240,4240,4240,0
20250305,195600,116128103,4240,4240,4240,4240,0
20250305,195500,116128103,4240,4240,4240,4240,0
20250305,195400,116128103,4240,4240,4240,4240,0
20250305,195300,116128103,4240,4240,4240,4240,0
20250305,195200,116128103,4240,4240,4240,4240,0
20250305,195100,116128103,4240,4240,4240,4240,0
20250305,195000,116128103,4240,4240,4240,4240,0
20250305,194900,116128103,4240,4240,4240,4240,0
20250305,194800,116128103,4240,4240,4240,4240,0
20250305,194700,116128103,4240,4240,4240,4240,0
20250305,194600,116128103,4240,4240,4240,4240,0
20250305,194500,116128103,4240,4240,4240,4240,0
20250305,194400,116128103,4240,4240,4240,4240,0
20250305,194300,116128103,4240,4240,4240,4240,0
20250305,194200,116128103,4240,4240,4240,4240,0
20250305,194100,116128103,4240,4240,4240,4240,0
20250305,194000,116128103,4240,4240,4240,4240,0
20250305,193900,116128103,4240,4240,4240,4240,0
20250305,193800,116128103,4240,4240,4240,4240,0
20250305,193700,116128103,4240,4240,4240,4240,0
20250305,193600,116128103,4240,4240,4240,4240,1700
20250305,193500,116128103,4240,4240,4240,4240,0
20250305,193400,116128103,4240,4240,4240,4240,0
20250305,193300,116128103,4240,4240,4240,4240,0
20250305,193200,116128103,4240,4240,4240,4240,0
20250305,193100,116128103,4240,4240,4240,4240,0
20250305,193000,116128103,4240,4240,4240,4240,0
20250305,192900,116128103,4240,4240,4240,4240,0
20250305,192800,116128103,4240,4240,4240,4240,0
20250305,192700,116128103,4240,4240,4240,4240,0
20250305,192600,116128103,4240,4240,4240,4240,0
20250305,192500,116128103,4240,4240,4240,4240,0
20250305,192400,116128103,4240,4240,4240,4240,0
20250305,192300,116128103,4240,4240,4240,4240,0
20250305,192200,116128103,4240,4240,4240,4240,0
20250305,192100,116128103,4240,4240,4240,4240,0
20250305,192000,116128103,4240,4240,4240,4240,0
20250305,191900,116128103,4240,4240,4240,4240,0
20250305,191800,116128103,4240,4240,4240,4240,0
20250305,191700,116128103,4240,4240,4240,4240,0
20250305,191600,116128103,4240,4240,4240,4240,0
20250305,191500,116128103,4240,4240,4240,4240,0
20250305,191400,116128103,4240,4240,4240,4240,0
20250305,191300,116128103,4240,4240,4240,4240,0
20250305,191200,116128103,4240,4240,4240,4240,0
20250305,191100,116128103,4240,4240,4240,4240,0
20250305,191000,116128103,4240,4240,4240,4240,0
20250305,190900,116128103,4240,4240,4240,4240,0
20250305,190800,116128103,4240,4240,4240,4240,0
20250305,190700,116128103,4240,4240,4240,4240,0
20250305,190600,116128103,4240,4240,4240,4240,1700
20250305,190500,116128103,4240,4240,4240,4240,0
20250305,190400,116128103,4240,4240,4240,4240,0
20250305,190300,116128103,4240,4240,4240,4240,0
20250305,190200,116128103,4240,4240,4240,4240,0
20250305,190100,116128103,4240,4240,4240,4240,0
20250305,190000,116128103,4240,4240,4240,4240,0
20250305,185900,116128103,4240,4240,4240,4240,0
20250305,185800,116128103,4240,4240,4240,4240,0
20250305,185700,116128103,4240,4240,4240,4240,0
20250305,185600,116128103,4240,4240,4240,4240,0
20250305,185500,116128103,4240,4240,4240,4240,0
20250305,185400,116128103,4240,4240,4240,4240,0
20250305,185300,116128103,4240,4240,4240,4240,0
20250305,185200,116128103,4240,4240,4240,4240,0
20250305,185100,116128103,4240,4240,4240,4240,0
20250305,185000,116128103,4240,4240,4240,4240,0
20250305,184900,116128103,4240,4240,4240,4240,0
20250305,184800,116128103,4240,4240,4240,4240,0
20250305,184700,116128103,4240,4240,4240,4240,0
20250305,184600,116128103,4240,4240,4240,4240,0
20250305,184500,116128103,4240,4240,4240,4240,0
20250305,184400,116128103,4240,4240,4240,4240,0
20250305,184300,116128103,4240,4240,4240,4240,0
20250305,184200,116128103,4240,4240,4240,4240,0
20250305,184100,116128103,4240,4240,4240,4240,0
20250305,184000,116128103,4240,4240,4240,4240,0
20250305,183900,116128103,4240,4240,4240,4240,0
20250305,183800,116128103,4240,4240,4240,4240,0
20250305,183700,116128103,4240,4240,4240,4240,0
20250305,183600,116128103,4240,4240,4240,4240,1700
20250305,183500,116128103,4240,4240,4240,4240,0
20250305,183400,116128103,4240,4240,4240,4240,0
20250305,183300,116128103,4240,4240,4240,4240,0
20250305,183200,116128103,4240,4240,4240,4240,0
20250305,183100,116128103,4240,4240,4240,4240,0
20250305,183000,116128103,4240,4240,4240,4240,0
20250305,182900,116128103,4240,4240,4240,4240,0
20250305,182800,116128103,4240,4240,4240,4240,0
20250305,182700,116128103,4240,4240,4240,4240,0
20250305,182600,116128103,4240,4240,4240,4240,0
20250305,182500,116128103,4240,4240,4240,4240,0
20250305,182400,116128103,4240,4240,4240,4240,0
20250305,182300,116128103,4240,4240,4240,4240,0
20250305,182200,116128103,4240,4240,4240,4240,0
20250305,182100,116128103,4240,4240,4240,4240,0
20250305,182000,116128103,4240,4240,4240,4240,0
20250305,181900,116128103,4240,4240,4240,4240,0
20250305,181800,116128103,4240,4240,4240,4240,0
20250305,181700,116128103,4240,4240,4240,4240,0
20250305,181600,116128103,4240,4240,4240,4240,0
20250305,181500,116128103,4240,4240,4240,4240,0
20250305,181400,116128103,4240,4240,4240,4240,0
20250305,181300,116128103,4240,4240,4240,4240,0
20250305,181200,116128103,4240,4240,4240,4240,0
20250305,181100,116128103,4240,4240,4240,4240,0
20250305,181000,116128103,4240,4240,4240,4240,0
20250305,180900,116128103,4240,4240,4240,4240,0
20250305,180800,116128103,4240,4240,4240,4240,0
20250305,180700,116128103,4240,4240,4240,4240,0
20250305,180600,116128103,4240,4240,4240,4240,1700
20250305,180500,116128103,4240,4240,4240,4240,0
20250305,180400,116128103,4240,4240,4240,4240,0
20250305,180300,116128103,4240,4240,4240,4240,0
20250305,180200,116128103,4240,4240,4240,4240,0
20250305,180100,116128103,4240,4240,4240,4240,0
20250305,180000,116128103,4240,4240,4240,4240,0
20250305,175900,116128103,4240,4240,4240,4240,0
20250305,175800,116128103,4240,4240,4240,4240,0
20250305,175700,116128103,4240,4240,4240,4240,0
20250305,175600,116128103,4240,4240,4240,4240,0
20250305,175500,116128103,4240,4240,4240,4240,0
20250305,175400,116128103,4240,4240,4240,4240,0
20250305,175300,116128103,4240,4240,4240,4240,0
20250305,175200,116128103,4240,4240,4240,4240,0
20250305,175100,116128103,4240,4240,4240,4240,0
20250305,175000,116128103,4240,4240,4240,4240,0
20250305,174900,116128103,4240,4240,4240,4240,0
20250305,174800,116128103,4240,4240,4240,4240,0
20250305,174700,116128103,4240,4240,4240,4240,0
20250305,174600,116128103,4240,4240,4240,4240,0
20250305,174500,116128103,4240,4240,4240,4240,0
20250305,174400,116128103,4240,4240,4240,4240,0
20250305,174300,116128103,4240,4240,4240,4240,0
20250305,174200,116128103,4240,4240,4240,4240,0
20250305,174100,116128103,4240,4240,4240,4240,0
20250305,174000,116128103,4240,4240,4240,4240,0
20250305,173900,116128103,4240,4240,4240,4240,0
20250305,173800,116128103,4240,4240,4240,4240,0
20250305,173700,116128103,4240,4240,4240,4240,0
20250305,173600,116128103,4240,4240,4240,4240,1700
20250305,173500,116128103,4240,4240,4240,4240,0
20250305,173400,116128103,4240,4240,4240,4240,0
20250305,173300,116128103,4240,4240,4240,4240,0
20250305,173200,116128103,4240,4240,4240,4240,0
20250305,173100,116128103,4240,4240,4240,4240,0
20250305,173000,116128103,4240,4240,4240,4240,0
20250305,172900,116128103,4240,4240,4240,4240,0
20250305,172800,116128103,4240,4240,4240,4240,0
20250305,172700,116128103,4240,4240,4240,4240,0
20250305,172600,116128103,4240,4240,4240,4240,0
20250305,172500,116128103,4240,4240,4240,4240,0
20250305,172400,116128103,4240,4240,4240,4240,0
20250305,172300,116128103,4240,4240,4240,4240,0
20250305,172200,116128103,4240,4240,4240,4240,0
20250305,172100,116128103,4240,4240,4240,4240,0
20250305,172000,116128103,4240,4240,4240,4240,0
20250305,171900,116128103,4240,4240,4240,4240,0
20250305,171800,116128103,4240,4240,4240,4240,0
20250305,171700,116128103,4240,4240,4240,4240,0
20250305,171600,116128103,4240,4240,4240,4240,0
20250305,171500,116128103,4240,4240,4240,4240,0
20250305,171400,116128103,4240,4240,4240,4240,0
20250305,171300,116128103,4240,4240,4240,4240,0
20250305,171200,116128103,4240,4240,4240,4240,0
20250305,171100,116128103,4240,4240,4240,4240,0
20250305,171000,116128103,4240,4240,4240,4240,0
20250305,170900,116128103,4240,4240,4240,4240,0
20250305,170800,116128103,4240,4240,4240,4240,0
20250305,170700,116128103,4240,4240,4240,4240,0
20250305,170600,116128103,4240,4240,4240,4240,1700
20250305,170500,116128103,4240,4240,4240,4240,0
20250305,170400,116128103,4240,4240,4240,4240,0
20250305,170300,116128103,4240,4240,4240,4240,0
20250305,170200,116128103,4240,4240,4240,4240,0
20250305,170100,116128103,4240,4240,4240,4240,0
20250305,170000,116128103,4240,4240,4240,4240,0
20250305,165900,116128103,4240,4240,4240,4240,0
20250305,165800,116128103,4240,4240,4240,4240,0
20250305,165700,116128103,4240,4240,4240,4240,0
20250305,165600,116128103,4240,4240,4240,4240,0
20250305,165500,116128103,4240,4240,4240,4240,0
20250305,165400,116128103,4240,4240,4240,4240,0
20250305,165300,116128103,4240,4240,4240,4240,0
20250305,165200,116128103,4240,4240,4240,4240,0
20250305,165100,116128103,4240,4240,4240,4240,0
20250305,165000,116128103,4240,4240,4240,4240,0
20250305,164900,116128103,4240,4240,4240,4240,0
20250305,164800,116128103,4240,4240,4240,4240,0
20250305,164700,116128103,4240,4240,4240,4240,0
20250305,164600,116128103,4240,4240,4240,4240,0
20250305,164500,116128103,4240,4240,4240,4240,0
20250305,164400,116128103,4240,4240,4240,4240,0
20250305,164300,116128103,4240,4240,4240,4240,0
20250305,164200,116128103,4240,4240,4240,4240,0
20250305,164100,116128103,4240,4240,4240,4240,0
20250305,164000,116128103,4240,4240,4240,4240,0
20250305,163900,116128103,4240,4240,4240,4240,0
20250305,163800,116128103,4240,4240,4240,4240,0
20250305,163700,116128103,4240,4240,4240,4240,0
20250305,163600,116128103,4240,4240,4240,4240,1700
20250305,163500,116128103,4240,4240,4240,4240,0
20250305,163400,116128103,4240,4240,4240,4240,0
20250305,163300,116128103,4240,4240,4240,4240,0
20250305,163200,116128103,4240,4240,4240,4240,0
20250305,163100,116128103,4240,4240,4240,4240,0
20250305,163000,116128103,4240,4240,4240,4240,0
20250305,162900,116128103,4240,4240,4240,4240,0
20250305,162800,116128103,4240,4240,4240,4240,0
20250305,162700,116128103,4240,4240,4240,4240,0
20250305,162600,116128103,4240,4240,4240,4240,0
20250305,162500,116128103,4240,4240,4240,4240,0
20250305,162400,116128103,4240,4240,4240,4240,0
20250305,162300,116128103,4240,4240,4240,4240,0
20250305,162200,116128103,4240,4240,4240,4240,0
20250305,162100,116128103,4240,4240,4240,4240,0
20250305,162000,116128103,4240,4240,4240,4240,0
20250305,161900,116128103,4240,4240,4240,4240,0
20250305,161800,116128103,4240,4240,4240,4240,0
20250305,161700,116128103,4240,4240,4240,4240,0
20250305,161600,116128103,4240,4240,4240,4240,0
20250305,161500,116128103,4240,4240,4240,4240,0
20250305,161400,116128103,4240,4240,4240,4240,0
20250305,161300,116128103,4240,4240,4240,4240,0
20250305,161200,116128103,4240,4240,4240,4240,0
20250305,161100,116128103,4240,4240,4240,4240,0
20250305,161000,116128103,4240,4240,4240,4240,0
20250305,160900,116128103,4240,4240,4240,4240,0
20250305,160800,116128103,4240,4240,4240,4240,0
20250305,160700,116128103,4240,4240,4240,4240,0
20250305,160600,116128103,4240,4240,4240,4240,1700
20250305,160500,116128103,4240,4240,4240,4240,0
20250305,160400,116128103,4240,4240,4240,4240,0
20250305,160300,116128103,4240,4240,4240,4240,0
20250305,160200,116128103,4240,4240,4240,4240,0
20250305,160100,116128103,4240,4240,4240,4240,0
20250305,160000,116128103,4240,4240,4240,4240,0
20250305,155900,116128103,4240,4240,4240,4240,0
20250305,155800,116128103,4240,4240,4240,4240,0
20250305,155700,116128103,4240,4240,4240,4240,0
20250305,155600,116128103,4240,4240,4240,4240,0
20250305,155500,116128103,4240,4240,4240,4240,0
20250305,155400,116128103,4240,4240,4240,4240,0
20250305,155300,116128103,4240,4240,4240,4240,0
20250305,155200,116128103,4240,4240,4240,4240,0
20250305,155100,116128103,4240,4240,4240,4240,0
20250305,155000,116128103,4240,4240,4240,4240,0
20250305,154900,116128103,4240,4240,4240,4240,0
20250305,154800,116128103,4240,4240,4240,4240,0
20250305,154700,116128103,4240,4240,4240,4240,0
20250305,154600,116128103,4240,4240,4240,4240,0
20250305,154500,116128103,4240,4240,4240,4240,0
20250305,154400,116128103,4240,4240,4240,4240,0
20250305,154300,116128103,4240,4240,4240,4240,0
20250305,154200,116128103,4240,4240,4240,4240,0
20250305,154100,116128103,4240,4240,4240,4240,0
20250305,154000,116128103,4240,4240,4240,4240,0
20250305,153900,116128103,4240,4240,4240,4240,0
20250305,153800,116128103,4240,4240,4240,4240,0
20250305,153700,116128103,4240,4240,4240,4240,0
20250305,153600,116128103,4240,4240,4240,4240,1700
20250305,153500,116128103,4240,4240,4240,4240,0
20250305,153400,116128103,4240,4240,4240,4240,0
20250305,153300,116128103,4240,4240,4240,4240,0
20250305,153200,116128103,4240,4240,4240,4240,0
20250305,153100,116128103,4240,4240,4240,4240,0
20250305,153000,116128103,4240,4240,4240,4240,1700
20250305,152900,108920103,4240,4240,4240,4240,0
20250305,152800,108920103,4240,4240,4240,4240,0
20250305,152700,108920103,4240,4240,4240,4240,0
20250305,152600,108920103,4240,4240,4240,4240,0
20250305,152500,108920103,4240,4240,4240,4240,0
20250305,152400,108920103,4240,4240,4240,4240,0
20250305,152300,108920103,4240,4240,4240,4240,0
20250305,152200,108920103,4240,4240,4240,4240,0
20250305,152100,108920103,4240,4240,4240,4240,0
20250305,152000,108920103,4240,4240,4240,4240,0
20250305,151900,108920103,4240,4240,4240,4240,45
20250305,151800,108729303,4245,4245,4245,4245,1
20250305,151700,108725058,4240,4240,4240,4240,1
20250305,151600,108720818,4250,4240,4250,4240,2409
20250305,151500,98494648,4240,4240,4240,4240,60
20250305,151400,98240248,4240,4240,4240,4240,2
20250305,151300,98231768,4230,4235,4235,4230,165
20250305,151200,97533808,4235,4235,4235,4235,0
20250305,151100,97533808,4235,4235,4235,4235,0
20250305,151000,97533808,4235,4235,4235,4235,45
20250305,150900,97343233,4235,4235,4235,4235,0
20250305,150800,97343233,4235,4240,4240,4235,22
20250305,150700,97250048,4240,4240,4240,4240,0
20250305,150600,97250048,4240,4240,4240,4240,0
20250305,150500,97250048,4240,4240,4240,4240,210
20250305,150400,96359648,4240,4240,4240,4240,0
20250305,150300,96359648,4240,4240,4240,4240,0
20250305,150200,96359648,4240,4240,4240,4240,0
20250305,150100,96359648,4240,4240,4240,4240,0
20250305,150000,96359648,4240,4235,4240,4235,155
20250305,145900,95702563,4240,4240,4240,4240,0
20250305,145800,95702563,4240,4240,4240,4240,0
20250305,145700,95702563,4240,4240,4240,4240,0
20250305,145600,95702563,4240,4240,4240,4240,23
20250305,145500,95605043,4240,4240,4240,4240,33
20250305,145400,95465123,4240,4230,4240,4230,218
20250305,145300,94542803,4230,4230,4230,4230,0
20250305,145200,94542803,4230,4225,4230,4225,505
20250305,145100,92409153,4230,4230,4230,4230,0
20250305,145000,92409153,4230,4230,4230,4230,0
20250305,144900,92409153,4230,4230,4230,4230,1
20250305,144800,92404923,4230,4230,4230,4230,1
20250305,144700,92400693,4220,4225,4225,4220,49
20250305,144600,92193708,4230,4230,4230,4230,0
20250305,144500,92193708,4230,4230,4230,4230,0
20250305,144400,92193708,4230,4230,4230,4230,0
20250305,144300,92193708,4230,4230,4230,4230,0
20250305,144200,92193708,4230,4230,4230,4230,0
20250305,144100,92193708,4230,4230,4230,4230,0
20250305,144000,92193708,4230,4230,4230,4230,0
20250305,143900,92193708,4230,4230,4230,4230,0
20250305,143800,92193708,4230,4230,4230,4230,0
20250305,143700,92193708,4230,4220,4230,4220,35
20250305,143600,92045998,4220,4220,4220,4210,2084
20250305,143500,83270663,4230,4230,4230,4230,0
20250305,143400,83270663,4230,4230,4230,4230,0
20250305,143300,83270663,4230,4230,4230,4230,0
20250305,143200,83270663,4230,4227,4230,4215,1001
20250305,143100,79049985,4230,4230,4230,4230,0
20250305,143000,79049985,4230,4230,4230,4230,0
20250305,142900,79049985,4230,4230,4230,4230,4
20250305,142800,79033065,4230,4230,4230,4230,0
20250305,142700,79033065,4230,4230,4230,4230,0
20250305,142600,79033065,4230,4230,4230,4230,12
20250305,142500,78982305,4230,4230,4230,4230,0
20250305,142400,78982305,4230,4230,4230,4230,0
20250305,142300,78982305,4230,4230,4230,4230,0
20250305,142200,78982305,4230,4230,4230,4230,0
20250305,142100,78982305,4230,4230,4230,4230,0
20250305,142000,78982305,4230,4230,4230,4230,1
20250305,141900,78978075,4230,4230,4230,4220,185
20250305,141800,78197105,4235,4235,4235,4225,72
20250305,141700,77892240,4240,4240,4240,4240,0
20250305,141600,77892240,4240,4240,4240,4240,0
20250305,141500,77892240,4240,4240,4240,4240,0
20250305,141400,77892240,4240,4240,4240,4240,0
20250305,141300,77892240,4240,4240,4240,4240,30
20250305,141200,77765040,4240,4240,4240,4240,13
20250305,141100,77709920,4240,4240,4240,4240,2
20250305,141000,77701440,4235,4235,4235,4235,0
20250305,140900,77701440,4235,4235,4235,4235,0
20250305,140800,77701440,4235,4235,4235,4235,1
20250305,140700,77697205,4240,4240,4240,4240,1
20250305,140600,77692965,4240,4235,4240,4235,309
20250305,140500,76384320,4235,4235,4235,4235,0
20250305,140400,76384320,4235,4235,4235,4235,0
20250305,140300,76384320,4235,4235,4235,4235,568
20250305,140200,73978840,4230,4230,4230,4230,1
20250305,140100,73974610,4235,4235,4235,4235,0
20250305,140000,73974610,4235,4235,4235,4235,0
20250305,135900,73974610,4235,4235,4235,4235,1
20250305,135800,73970375,4235,4235,4235,4235,20
20250305,135700,73885675,4235,4235,4235,4235,0
20250305,135600,73885675,4235,4235,4235,4235,0
20250305,135500,73885675,4235,4235,4235,4235,0
20250305,135400,73885675,4235,4220,4235,4220,15
20250305,135300,73822345,4235,4235,4235,4235,0
20250305,135200,73822345,4235,4235,4235,4235,0
20250305,135100,73822345,4235,4235,4235,4235,264
20250305,135000,72704305,4235,4235,4235,4235,0
20250305,134900,72704305,4235,4235,4235,4235,0
20250305,134800,72704305,4235,4235,4235,4235,13
20250305,134700,72649250,4235,4235,4235,4235,0
20250305,134600,72649250,4235,4235,4235,4235,0
20250305,134500,72649250,4235,4235,4235,4235,1
20250305,134400,72645015,4235,4235,4235,4235,0
20250305,134300,72645015,4235,4235,4235,4235,0
20250305,134200,72645015,4235,4235,4235,4235,0
20250305,134100,72645015,4235,4235,4235,4235,0
20250305,134000,72645015,4235,4235,4235,4235,0
20250305,133900,72645015,4235,4235,4235,4235,0
20250305,133800,72645015,4235,4235,4235,4235,0
20250305,133700,72645015,4235,4235,4235,4235,0
20250305,133600,72645015,4235,4230,4235,4215,203
20250305,133500,71788885,4235,4235,4235,4235,1
20250305,133400,71784650,4235,4235,4235,4235,0
20250305,133300,71784650,4235,4235,4235,4235,0
20250305,133200,71784650,4235,4235,4235,4235,1
20250305,133100,71780415,4235,4235,4235,4235,0
20250305,133000,71780415,4235,4235,4235,4230,41
20250305,132900,71606830,4235,4235,4235,4235,0
20250305,132800,71606830,4235,4235,4235,4235,20
20250305,132700,71522130,4235,4235,4235,4235,0
20250305,132600,71522130,4235,4235,4235,4235,0
20250305,132500,71522130,4235,4235,4235,4235,0
20250305,132400,71522130,4235,4235,4235,4235,0
20250305,132300,71522130,4235,4235,4235,4235,0
20250305,132200,71522130,4235,4235,4235,4235,0
20250305,132100,71522130,4235,4235,4235,4235,49
20250305,132000,71314615,4235,4230,4235,4230,2
20250305,131900,71306150,4235,4235,4235,4235,0
20250305,131800,71306150,4235,4235,4235,4235,0
20250305,131700,71306150,4235,4235,4235,4235,64
20250305,131600,71035110,4235,4235,4235,4235,176
20250305,131500,70289750,4235,4235,4235,4235,0
20250305,131400,70289750,4235,4235,4235,4235,0
20250305,131300,70289750,4235,4235,4235,4235,0
20250305,131200,70289750,4235,4235,4235,4235,0
20250305,131100,70289750,4235,4235,4235,4235,0
20250305,131000,70289750,4235,4235,4235,4235,0
20250305,130900,70289750,4235,4235,4235,4235,0
20250305,130800,70289750,4235,4235,4235,4235,1
20250305,130700,70285515,4235,4235,4235,4235,0
20250305,130600,70285515,4235,4235,4235,4235,0
20250305,130500,70285515,4235,4235,4235,4235,69
20250305,130400,69993300,4230,4220,4230,4220,1066
20250305,130300,65494345,4220,4220,4220,4220,13
20250305,130200,65439485,4220,4220,4220,4220,334
20250305,130100,64030005,4220,4220,4220,4220,0
20250305,130000,64030005,4220,4220,4220,4220,0
20250305,125900,64030005,4220,4220,4220,4220,347
20250305,125800,62565665,4220,4220,4220,4220,0
20250305,125700,62565665,4220,4215,4220,4210,201
20250305,125600,61719440,4220,4220,4220,4220,20
20250305,125500,61635040,4220,4220,4220,4220,77
20250305,125400,61310100,4220,4220,4220,4220,0
20250305,125300,61310100,4220,4220,4220,4220,0
20250305,125200,61310100,4220,4220,4220,4220,20
20250305,125100,61225700,4220,4220,4220,4220,0
20250305,125000,61225700,4220,4220,4220,4220,10
20250305,124900,61183500,4220,4220,4220,4220,0
20250305,124800,61183500,4220,4210,4220,4210,142
20250305,124700,60585670,4210,4210,4210,4210,20
20250305,124600,60501470,4190,4205,4205,4190,506
20250305,124500,58377995,4205,4205,4205,4205,0
20250305,124400,58377995,4205,4205,4205,4205,10
20250305,124300,58335945,4205,4205,4205,4205,0
20250305,124200,58335945,4205,4205,4205,4205,160
20250305,124100,57663145,4205,4205,4205,4205,0
20250305,124000,57663145,4205,4205,4205,4205,10
20250305,123900,57621095,4205,4205,4205,4205,0
20250305,123800,57621095,4205,4205,4205,4205,190
20250305,123700,56822145,4205,4205,4205,4205,10
20250305,123600,56780095,4205,4205,4205,4205,0
20250305,123500,56780095,4205,4200,4205,4200,102
20250305,123400,56351635,4200,4200,4200,4200,50
20250305,123300,56141635,4205,4200,4205,4200,64
20250305,123200,55872785,4200,4200,4200,4200,348
20250305,123100,54411185,4205,4205,4205,4205,11
20250305,123000,54364930,4205,4205,4205,4205,1
20250305,122900,54360725,4205,4205,4205,4205,20
20250305,122800,54276625,4200,4200,4200,4200,0
20250305,122700,54276625,4200,4200,4200,4200,0
20250305,122600,54276625,4200,4205,4205,4200,1323
20250305,122500,48719465,4210,4210,4210,4210,10
20250305,122400,48677365,4210,4210,4210,4210,0
20250305,122300,48677365,4210,4215,4215,4210,71
20250305,122200,48378405,4215,4215,4215,4215,0
20250305,122100,48378405,4215,4215,4215,4215,10
20250305,122000,48336255,4215,4215,4215,4215,0
20250305,121900,48336255,4215,4215,4215,4215,0
20250305,121800,48336255,4215,4220,4220,4210,442
20250305,121700,46474300,4220,4220,4220,4220,0
20250305,121600,46474300,4220,4220,4220,4220,0
20250305,121500,46474300,4220,4220,4220,4220,64
20250305,121400,46204220,4230,4235,4235,4230,20
20250305,121300,46119570,4235,4235,4235,4235,0
20250305,121200,46119570,4235,4235,4235,4235,10
20250305,121100,46077220,4225,4225,4225,4225,0
20250305,121000,46077220,4225,4225,4225,4225,10
20250305,120900,46034970,4235,4220,4235,4220,51
20250305,120800,45819735,4235,4235,4235,4225,22
20250305,120700,45726625,4235,4235,4235,4235,1
20250305,120600,45722390,4220,4220,4220,4220,0
20250305,120500,45722390,4220,4220,4220,4220,0
20250305,120400,45722390,4220,4225,4225,4220,82
20250305,120300,45376300,4235,4235,4235,4235,1
20250305,120200,45372065,4225,4225,4225,4225,10
20250305,120100,45329815,4235,4235,4235,4235,0
20250305,120000,45329815,4235,4235,4235,4220,897
20250305,115900,41543260,4235,4235,4235,4235,12
20250305,115800,41492440,4235,4245,4245,4235,14
20250305,115700,41433040,4245,4245,4245,4245,12
20250305,115600,41382100,4245,4245,4245,4245,10
20250305,115500,41339650,4245,4245,4245,4245,22
20250305,115400,41246260,4245,4245,4245,4245,0
20250305,115300,41246260,4245,4245,4245,4245,20
20250305,115200,41161360,4245,4245,4245,4245,0
20250305,115100,41161360,4245,4245,4245,4245,20
20250305,115000,41076460,4245,4245,4245,4245,10
20250305,114900,41034010,4245,4245,4245,4245,10
20250305,114800,40991560,4245,4245,4245,4245,10
20250305,114700,40949110,4245,4245,4245,4245,10
20250305,114600,40906660,4240,4240,4240,4240,9
20250305,114500,40868500,4240,4235,4240,4235,20
20250305,114400,40783795,4240,4240,4240,4240,0
20250305,114300,40783795,4240,4235,4240,4235,22
20250305,114200,40690565,4235,4240,4240,4235,11
20250305,114100,40643930,4240,4240,4240,4240,23
20250305,114000,40546410,4240,4240,4240,4240,16
20250305,113900,40478570,4240,4240,4240,4240,1
20250305,113800,40474330,4235,4240,4240,4235,24
20250305,113700,40372590,4240,4240,4240,4240,60
20250305,113600,40118190,4240,4240,4240,4240,0
20250305,113500,40118190,4240,4230,4240,4230,11
20250305,113400,40071560,4235,4240,4240,4235,33
20250305,113300,39931705,4240,4240,4240,4240,10
20250305,113200,39889305,4240,4240,4240,4240,10
20250305,113100,39846905,4235,4235,4235,4235,2
20250305,113000,39838435,4240,4240,4240,4240,20
20250305,112900,39753635,4240,4240,4240,4240,3
20250305,112800,39740915,4245,4250,4250,4245,95
20250305,112700,39337540,4250,4250,4250,4250,10
20250305,112600,39295040,4250,4250,4250,4250,10
20250305,112500,39252540,4250,4250,4250,4250,14
20250305,112400,39193040,4250,4250,4250,4250,31
20250305,112300,39061290,4250,4250,4250,4250,0
20250305,112200,39061290,4250,4250,4250,4250,10
20250305,112100,39018790,4250,4250,4250,4250,0
20250305,112000,39018790,4250,4245,4250,4245,20
20250305,111900,38933840,4250,4250,4250,4250,10
20250305,111800,38891340,4250,4250,4250,4250,23
20250305,111700,38793590,4265,4255,4265,4255,97
20250305,111600,38380140,4255,4250,4255,4250,43
20250305,111500,38197340,4250,4245,4250,4245,22
20250305,111400,38103885,4245,4245,4245,4245,10
20250305,111300,38061435,4245,4245,4245,4245,0
20250305,111200,38061435,4245,4245,4245,4245,10
20250305,111100,38018985,4245,4245,4245,4240,25
20250305,111000,37912910,4245,4245,4245,4245,0
20250305,110900,37912910,4245,4240,4245,4240,32
20250305,110800,37777225,4240,4240,4240,4240,0
20250305,110700,37777225,4240,4235,4240,4235,19
20250305,110600,37696710,4235,4235,4235,4235,10
20250305,110500,37654360,4235,4235,4235,4235,10
20250305,110400,37612010,4235,4235,4235,4235,10
20250305,110300,37569660,4235,4235,4235,4235,0
20250305,110200,37569660,4235,4235,4235,4225,140
20250305,110100,36977950,4235,4235,4235,4235,5
20250305,110000,36956775,4235,4235,4235,4230,63
20250305,105900,36690225,4235,4245,4245,4235,46
20250305,105800,36495230,4245,4245,4245,4245,4
20250305,105700,36478250,4250,4250,4250,4250,11
20250305,105600,36431500,4245,4250,4250,4245,20
20250305,105500,36346550,4240,4250,4250,4240,14
20250305,105400,36287160,4250,4250,4250,4250,20
20250305,105300,36202160,4250,4245,4250,4245,20
20250305,105200,36117210,4245,4245,4245,4245,1
20250305,105100,36112965,4250,4250,4250,4250,10
20250305,105000,36070465,4250,4245,4250,4245,34
20250305,104900,35926130,4245,4245,4245,4245,10
20250305,104800,35883680,4245,4245,4245,4245,20
20250305,104700,35798780,4245,4245,4245,4245,2
20250305,104600,35790290,4245,4240,4245,4240,11
20250305,104500,35743600,4225,4240,4240,4225,13
20250305,104400,35688495,4245,4245,4245,4245,10
20250305,104300,35646045,4245,4245,4245,4245,20
20250305,104200,35561145,4245,4245,4245,4245,1
20250305,104100,35556900,4245,4245,4245,4245,20
20250305,104000,35472000,4245,4245,4245,4245,10
20250305,103900,35429550,4230,4230,4230,4230,2
20250305,103800,35421090,4235,4245,4245,4235,24
20250305,103700,35319285,4245,4245,4245,4245,20
20250305,103600,35234385,4245,4245,4245,4245,10
20250305,103500,35191935,4245,4245,4245,4245,10
20250305,103400,35149485,4245,4245,4245,4245,0
20250305,103300,35149485,4245,4245,4245,4240,23
20250305,103200,35051860,4245,4270,4270,4245,41
20250305,103100,34877060,4270,4270,4270,4270,11
20250305,103000,34830090,4255,4270,4270,4255,20
20250305,102900,34744840,4270,4270,4270,4260,26
20250305,102800,34633970,4270,4270,4270,4270,13
20250305,102700,34578460,4270,4270,4270,4270,10
20250305,102600,34535760,4270,4270,4270,4270,10
20250305,102500,34493060,4270,4270,4270,4270,10
20250305,102400,34450360,4270,4270,4270,4270,13
20250305,102300,34394850,4270,4270,4270,4270,10
20250305,102200,34352150,4270,4270,4270,4270,63
20250305,102100,34083140,4275,4275,4275,4275,4
20250305,102000,34066040,4275,4250,4280,4250,569
20250305,101900,31634805,4250,4240,4260,4240,1095
20250305,101800,26981610,4240,4240,4240,4240,20
20250305,101700,26896810,4240,4230,4240,4230,152
20250305,101600,26253840,4225,4225,4225,4225,619
20250305,101500,23638565,4225,4220,4225,4220,15
20250305,101400,23575260,4215,4220,4220,4215,22
20250305,101300,23482480,4220,4220,4220,4220,10
20250305,101200,23440280,4220,4220,4220,4220,30
20250305,101100,23313680,4220,4220,4220,4220,0
20250305,101000,23313680,4220,4220,4220,4220,20
20250305,100900,23229280,4220,4220,4220,4220,10
20250305,100800,23187080,4220,4220,4220,4220,1
20250305,100700,23182860,4220,4220,4220,4220,10
20250305,100600,23140660,4220,4220,4220,4220,1
20250305,100500,23136440,4210,4220,4220,4210,31
20250305,100400,23005680,4220,4220,4220,4220,12
20250305,100300,22955040,4210,4210,4210,4210,0
20250305,100200,22955040,4210,4225,4225,4210,34
20250305,100100,22811750,4225,4225,4225,4225,15
20250305,100000,22748375,4225,4225,4225,4225,10
20250305,095900,22706125,4225,4220,4225,4220,352
20250305,095800,21218980,4220,4220,4220,4220,117
20250305,095700,20725240,4220,4220,4220,4220,26
20250305,095600,20615520,4220,4220,4220,4220,50
20250305,095500,20404520,4220,4220,4220,4220,10
20250305,095400,20362320,4215,4220,4220,4215,27
20250305,095300,20248465,4220,4215,4220,4215,48
20250305,095200,20046095,4215,4215,4215,4215,10
20250305,095100,20003945,4200,4225,4225,4200,122
20250305,095000,19490980,4220,4220,4220,4220,2
20250305,094900,19482540,4225,4220,4225,4220,19
20250305,094800,19402310,4220,4220,4220,4220,0
20250305,094700,19402310,4220,4225,4225,4220,41
20250305,094600,19229175,4225,4225,4225,4225,13
20250305,094500,19174250,4225,4225,4225,4225,2
20250305,094400,19165800,4230,4230,4230,4230,25
20250305,094300,19060050,4225,4225,4225,4225,0
20250305,094200,19060050,4225,4225,4230,4225,39
20250305,094100,18895205,4215,4230,4245,4215,132
20250305,094000,18338555,4215,4220,4230,4215,14
20250305,093900,18279520,4230,4230,4230,4230,10
20250305,093800,18237220,4230,4225,4230,4225,16
20250305,093700,18169600,4245,4245,4245,4245,31
20250305,093600,18038005,4245,4230,4245,4225,64
20250305,093500,17767235,4240,4235,4240,4235,4
20250305,093400,17750285,4235,4225,4235,4220,153
20250305,093300,17103380,4230,4230,4230,4230,19
20250305,093200,17023010,4230,4230,4230,4225,19
20250305,093100,16942690,4230,4220,4230,4220,37
20250305,093000,16786245,4210,4210,4210,4210,644
20250305,092900,14075005,4210,4210,4210,4210,12
20250305,092800,14024485,4195,4210,4210,4195,46
20250305,092700,13831285,4210,4210,4210,4210,0
20250305,092600,13831285,4210,4190,4210,4190,161
20250305,092500,13154475,4210,4210,4210,4195,5
20250305,092400,13133440,4200,4210,4210,4200,13
20250305,092300,13078725,4220,4230,4230,4220,20
20250305,092200,12994225,4230,4230,4230,4230,0
20250305,092100,12994225,4230,4210,4230,4210,16
20250305,092000,12926665,4210,4210,4210,4210,10
20250305,091900,12884565,4210,4210,4210,4210,2
20250305,091800,12876145,4210,4230,4230,4160,1160
20250305,091700,8026610,4200,4200,4200,4200,0
20250305,091600,8026610,4200,4235,4235,4200,463
20250305,091500,6078420,4235,4240,4240,4230,484
20250305,091400,4026885,4275,4275,4275,4275,31
20250305,091300,3894360,4275,4275,4275,4275,0
20250305,091200,3894360,4275,4275,4275,4275,30
20250305,091100,3766110,4275,4275,4275,4275,9
20250305,091000,3727635,4280,4275,4300,4275,108
20250305,090900,3264875,4275,4270,4275,4270,212
20250305,090800,2358670,4275,4270,4275,4270,25
20250305,090700,2251810,4270,4270,4270,4270,145
20250305,090600,1632660,4270,4275,4275,4205,51
20250305,090500,1416955,4230,4230,4230,4230,201
20250305,090400,566725,4220,4220,4220,4220,0
20250305,090300,566725,4220,4220,4220,4220,0
20250305,090200,566725,4220,4220,4220,4220,0
20250305,090100,566725,4220,4220,4220,4220,15
20250305,090000,503425,4220,4195,4220,4195,120
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 200600 116128103 4240 4240 4240 4240 1700
3 20250305 200500 116128103 4240 4240 4240 4240 0
4 20250305 200400 116128103 4240 4240 4240 4240 0
5 20250305 200300 116128103 4240 4240 4240 4240 0
6 20250305 200200 116128103 4240 4240 4240 4240 0
7 20250305 200100 116128103 4240 4240 4240 4240 0
8 20250305 200000 116128103 4240 4240 4240 4240 0
9 20250305 195900 116128103 4240 4240 4240 4240 0
10 20250305 195800 116128103 4240 4240 4240 4240 0
11 20250305 195700 116128103 4240 4240 4240 4240 0
12 20250305 195600 116128103 4240 4240 4240 4240 0
13 20250305 195500 116128103 4240 4240 4240 4240 0
14 20250305 195400 116128103 4240 4240 4240 4240 0
15 20250305 195300 116128103 4240 4240 4240 4240 0
16 20250305 195200 116128103 4240 4240 4240 4240 0
17 20250305 195100 116128103 4240 4240 4240 4240 0
18 20250305 195000 116128103 4240 4240 4240 4240 0
19 20250305 194900 116128103 4240 4240 4240 4240 0
20 20250305 194800 116128103 4240 4240 4240 4240 0
21 20250305 194700 116128103 4240 4240 4240 4240 0
22 20250305 194600 116128103 4240 4240 4240 4240 0
23 20250305 194500 116128103 4240 4240 4240 4240 0
24 20250305 194400 116128103 4240 4240 4240 4240 0
25 20250305 194300 116128103 4240 4240 4240 4240 0
26 20250305 194200 116128103 4240 4240 4240 4240 0
27 20250305 194100 116128103 4240 4240 4240 4240 0
28 20250305 194000 116128103 4240 4240 4240 4240 0
29 20250305 193900 116128103 4240 4240 4240 4240 0
30 20250305 193800 116128103 4240 4240 4240 4240 0
31 20250305 193700 116128103 4240 4240 4240 4240 0
32 20250305 193600 116128103 4240 4240 4240 4240 1700
33 20250305 193500 116128103 4240 4240 4240 4240 0
34 20250305 193400 116128103 4240 4240 4240 4240 0
35 20250305 193300 116128103 4240 4240 4240 4240 0
36 20250305 193200 116128103 4240 4240 4240 4240 0
37 20250305 193100 116128103 4240 4240 4240 4240 0
38 20250305 193000 116128103 4240 4240 4240 4240 0
39 20250305 192900 116128103 4240 4240 4240 4240 0
40 20250305 192800 116128103 4240 4240 4240 4240 0
41 20250305 192700 116128103 4240 4240 4240 4240 0
42 20250305 192600 116128103 4240 4240 4240 4240 0
43 20250305 192500 116128103 4240 4240 4240 4240 0
44 20250305 192400 116128103 4240 4240 4240 4240 0
45 20250305 192300 116128103 4240 4240 4240 4240 0
46 20250305 192200 116128103 4240 4240 4240 4240 0
47 20250305 192100 116128103 4240 4240 4240 4240 0
48 20250305 192000 116128103 4240 4240 4240 4240 0
49 20250305 191900 116128103 4240 4240 4240 4240 0
50 20250305 191800 116128103 4240 4240 4240 4240 0
51 20250305 191700 116128103 4240 4240 4240 4240 0
52 20250305 191600 116128103 4240 4240 4240 4240 0
53 20250305 191500 116128103 4240 4240 4240 4240 0
54 20250305 191400 116128103 4240 4240 4240 4240 0
55 20250305 191300 116128103 4240 4240 4240 4240 0
56 20250305 191200 116128103 4240 4240 4240 4240 0
57 20250305 191100 116128103 4240 4240 4240 4240 0
58 20250305 191000 116128103 4240 4240 4240 4240 0
59 20250305 190900 116128103 4240 4240 4240 4240 0
60 20250305 190800 116128103 4240 4240 4240 4240 0
61 20250305 190700 116128103 4240 4240 4240 4240 0
62 20250305 190600 116128103 4240 4240 4240 4240 1700
63 20250305 190500 116128103 4240 4240 4240 4240 0
64 20250305 190400 116128103 4240 4240 4240 4240 0
65 20250305 190300 116128103 4240 4240 4240 4240 0
66 20250305 190200 116128103 4240 4240 4240 4240 0
67 20250305 190100 116128103 4240 4240 4240 4240 0
68 20250305 190000 116128103 4240 4240 4240 4240 0
69 20250305 185900 116128103 4240 4240 4240 4240 0
70 20250305 185800 116128103 4240 4240 4240 4240 0
71 20250305 185700 116128103 4240 4240 4240 4240 0
72 20250305 185600 116128103 4240 4240 4240 4240 0
73 20250305 185500 116128103 4240 4240 4240 4240 0
74 20250305 185400 116128103 4240 4240 4240 4240 0
75 20250305 185300 116128103 4240 4240 4240 4240 0
76 20250305 185200 116128103 4240 4240 4240 4240 0
77 20250305 185100 116128103 4240 4240 4240 4240 0
78 20250305 185000 116128103 4240 4240 4240 4240 0
79 20250305 184900 116128103 4240 4240 4240 4240 0
80 20250305 184800 116128103 4240 4240 4240 4240 0
81 20250305 184700 116128103 4240 4240 4240 4240 0
82 20250305 184600 116128103 4240 4240 4240 4240 0
83 20250305 184500 116128103 4240 4240 4240 4240 0
84 20250305 184400 116128103 4240 4240 4240 4240 0
85 20250305 184300 116128103 4240 4240 4240 4240 0
86 20250305 184200 116128103 4240 4240 4240 4240 0
87 20250305 184100 116128103 4240 4240 4240 4240 0
88 20250305 184000 116128103 4240 4240 4240 4240 0
89 20250305 183900 116128103 4240 4240 4240 4240 0
90 20250305 183800 116128103 4240 4240 4240 4240 0
91 20250305 183700 116128103 4240 4240 4240 4240 0
92 20250305 183600 116128103 4240 4240 4240 4240 1700
93 20250305 183500 116128103 4240 4240 4240 4240 0
94 20250305 183400 116128103 4240 4240 4240 4240 0
95 20250305 183300 116128103 4240 4240 4240 4240 0
96 20250305 183200 116128103 4240 4240 4240 4240 0
97 20250305 183100 116128103 4240 4240 4240 4240 0
98 20250305 183000 116128103 4240 4240 4240 4240 0
99 20250305 182900 116128103 4240 4240 4240 4240 0
100 20250305 182800 116128103 4240 4240 4240 4240 0
101 20250305 182700 116128103 4240 4240 4240 4240 0
102 20250305 182600 116128103 4240 4240 4240 4240 0
103 20250305 182500 116128103 4240 4240 4240 4240 0
104 20250305 182400 116128103 4240 4240 4240 4240 0
105 20250305 182300 116128103 4240 4240 4240 4240 0
106 20250305 182200 116128103 4240 4240 4240 4240 0
107 20250305 182100 116128103 4240 4240 4240 4240 0
108 20250305 182000 116128103 4240 4240 4240 4240 0
109 20250305 181900 116128103 4240 4240 4240 4240 0
110 20250305 181800 116128103 4240 4240 4240 4240 0
111 20250305 181700 116128103 4240 4240 4240 4240 0
112 20250305 181600 116128103 4240 4240 4240 4240 0
113 20250305 181500 116128103 4240 4240 4240 4240 0
114 20250305 181400 116128103 4240 4240 4240 4240 0
115 20250305 181300 116128103 4240 4240 4240 4240 0
116 20250305 181200 116128103 4240 4240 4240 4240 0
117 20250305 181100 116128103 4240 4240 4240 4240 0
118 20250305 181000 116128103 4240 4240 4240 4240 0
119 20250305 180900 116128103 4240 4240 4240 4240 0
120 20250305 180800 116128103 4240 4240 4240 4240 0
121 20250305 180700 116128103 4240 4240 4240 4240 0
122 20250305 180600 116128103 4240 4240 4240 4240 1700
123 20250305 180500 116128103 4240 4240 4240 4240 0
124 20250305 180400 116128103 4240 4240 4240 4240 0
125 20250305 180300 116128103 4240 4240 4240 4240 0
126 20250305 180200 116128103 4240 4240 4240 4240 0
127 20250305 180100 116128103 4240 4240 4240 4240 0
128 20250305 180000 116128103 4240 4240 4240 4240 0
129 20250305 175900 116128103 4240 4240 4240 4240 0
130 20250305 175800 116128103 4240 4240 4240 4240 0
131 20250305 175700 116128103 4240 4240 4240 4240 0
132 20250305 175600 116128103 4240 4240 4240 4240 0
133 20250305 175500 116128103 4240 4240 4240 4240 0
134 20250305 175400 116128103 4240 4240 4240 4240 0
135 20250305 175300 116128103 4240 4240 4240 4240 0
136 20250305 175200 116128103 4240 4240 4240 4240 0
137 20250305 175100 116128103 4240 4240 4240 4240 0
138 20250305 175000 116128103 4240 4240 4240 4240 0
139 20250305 174900 116128103 4240 4240 4240 4240 0
140 20250305 174800 116128103 4240 4240 4240 4240 0
141 20250305 174700 116128103 4240 4240 4240 4240 0
142 20250305 174600 116128103 4240 4240 4240 4240 0
143 20250305 174500 116128103 4240 4240 4240 4240 0
144 20250305 174400 116128103 4240 4240 4240 4240 0
145 20250305 174300 116128103 4240 4240 4240 4240 0
146 20250305 174200 116128103 4240 4240 4240 4240 0
147 20250305 174100 116128103 4240 4240 4240 4240 0
148 20250305 174000 116128103 4240 4240 4240 4240 0
149 20250305 173900 116128103 4240 4240 4240 4240 0
150 20250305 173800 116128103 4240 4240 4240 4240 0
151 20250305 173700 116128103 4240 4240 4240 4240 0
152 20250305 173600 116128103 4240 4240 4240 4240 1700
153 20250305 173500 116128103 4240 4240 4240 4240 0
154 20250305 173400 116128103 4240 4240 4240 4240 0
155 20250305 173300 116128103 4240 4240 4240 4240 0
156 20250305 173200 116128103 4240 4240 4240 4240 0
157 20250305 173100 116128103 4240 4240 4240 4240 0
158 20250305 173000 116128103 4240 4240 4240 4240 0
159 20250305 172900 116128103 4240 4240 4240 4240 0
160 20250305 172800 116128103 4240 4240 4240 4240 0
161 20250305 172700 116128103 4240 4240 4240 4240 0
162 20250305 172600 116128103 4240 4240 4240 4240 0
163 20250305 172500 116128103 4240 4240 4240 4240 0
164 20250305 172400 116128103 4240 4240 4240 4240 0
165 20250305 172300 116128103 4240 4240 4240 4240 0
166 20250305 172200 116128103 4240 4240 4240 4240 0
167 20250305 172100 116128103 4240 4240 4240 4240 0
168 20250305 172000 116128103 4240 4240 4240 4240 0
169 20250305 171900 116128103 4240 4240 4240 4240 0
170 20250305 171800 116128103 4240 4240 4240 4240 0
171 20250305 171700 116128103 4240 4240 4240 4240 0
172 20250305 171600 116128103 4240 4240 4240 4240 0
173 20250305 171500 116128103 4240 4240 4240 4240 0
174 20250305 171400 116128103 4240 4240 4240 4240 0
175 20250305 171300 116128103 4240 4240 4240 4240 0
176 20250305 171200 116128103 4240 4240 4240 4240 0
177 20250305 171100 116128103 4240 4240 4240 4240 0
178 20250305 171000 116128103 4240 4240 4240 4240 0
179 20250305 170900 116128103 4240 4240 4240 4240 0
180 20250305 170800 116128103 4240 4240 4240 4240 0
181 20250305 170700 116128103 4240 4240 4240 4240 0
182 20250305 170600 116128103 4240 4240 4240 4240 1700
183 20250305 170500 116128103 4240 4240 4240 4240 0
184 20250305 170400 116128103 4240 4240 4240 4240 0
185 20250305 170300 116128103 4240 4240 4240 4240 0
186 20250305 170200 116128103 4240 4240 4240 4240 0
187 20250305 170100 116128103 4240 4240 4240 4240 0
188 20250305 170000 116128103 4240 4240 4240 4240 0
189 20250305 165900 116128103 4240 4240 4240 4240 0
190 20250305 165800 116128103 4240 4240 4240 4240 0
191 20250305 165700 116128103 4240 4240 4240 4240 0
192 20250305 165600 116128103 4240 4240 4240 4240 0
193 20250305 165500 116128103 4240 4240 4240 4240 0
194 20250305 165400 116128103 4240 4240 4240 4240 0
195 20250305 165300 116128103 4240 4240 4240 4240 0
196 20250305 165200 116128103 4240 4240 4240 4240 0
197 20250305 165100 116128103 4240 4240 4240 4240 0
198 20250305 165000 116128103 4240 4240 4240 4240 0
199 20250305 164900 116128103 4240 4240 4240 4240 0
200 20250305 164800 116128103 4240 4240 4240 4240 0
201 20250305 164700 116128103 4240 4240 4240 4240 0
202 20250305 164600 116128103 4240 4240 4240 4240 0
203 20250305 164500 116128103 4240 4240 4240 4240 0
204 20250305 164400 116128103 4240 4240 4240 4240 0
205 20250305 164300 116128103 4240 4240 4240 4240 0
206 20250305 164200 116128103 4240 4240 4240 4240 0
207 20250305 164100 116128103 4240 4240 4240 4240 0
208 20250305 164000 116128103 4240 4240 4240 4240 0
209 20250305 163900 116128103 4240 4240 4240 4240 0
210 20250305 163800 116128103 4240 4240 4240 4240 0
211 20250305 163700 116128103 4240 4240 4240 4240 0
212 20250305 163600 116128103 4240 4240 4240 4240 1700
213 20250305 163500 116128103 4240 4240 4240 4240 0
214 20250305 163400 116128103 4240 4240 4240 4240 0
215 20250305 163300 116128103 4240 4240 4240 4240 0
216 20250305 163200 116128103 4240 4240 4240 4240 0
217 20250305 163100 116128103 4240 4240 4240 4240 0
218 20250305 163000 116128103 4240 4240 4240 4240 0
219 20250305 162900 116128103 4240 4240 4240 4240 0
220 20250305 162800 116128103 4240 4240 4240 4240 0
221 20250305 162700 116128103 4240 4240 4240 4240 0
222 20250305 162600 116128103 4240 4240 4240 4240 0
223 20250305 162500 116128103 4240 4240 4240 4240 0
224 20250305 162400 116128103 4240 4240 4240 4240 0
225 20250305 162300 116128103 4240 4240 4240 4240 0
226 20250305 162200 116128103 4240 4240 4240 4240 0
227 20250305 162100 116128103 4240 4240 4240 4240 0
228 20250305 162000 116128103 4240 4240 4240 4240 0
229 20250305 161900 116128103 4240 4240 4240 4240 0
230 20250305 161800 116128103 4240 4240 4240 4240 0
231 20250305 161700 116128103 4240 4240 4240 4240 0
232 20250305 161600 116128103 4240 4240 4240 4240 0
233 20250305 161500 116128103 4240 4240 4240 4240 0
234 20250305 161400 116128103 4240 4240 4240 4240 0
235 20250305 161300 116128103 4240 4240 4240 4240 0
236 20250305 161200 116128103 4240 4240 4240 4240 0
237 20250305 161100 116128103 4240 4240 4240 4240 0
238 20250305 161000 116128103 4240 4240 4240 4240 0
239 20250305 160900 116128103 4240 4240 4240 4240 0
240 20250305 160800 116128103 4240 4240 4240 4240 0
241 20250305 160700 116128103 4240 4240 4240 4240 0
242 20250305 160600 116128103 4240 4240 4240 4240 1700
243 20250305 160500 116128103 4240 4240 4240 4240 0
244 20250305 160400 116128103 4240 4240 4240 4240 0
245 20250305 160300 116128103 4240 4240 4240 4240 0
246 20250305 160200 116128103 4240 4240 4240 4240 0
247 20250305 160100 116128103 4240 4240 4240 4240 0
248 20250305 160000 116128103 4240 4240 4240 4240 0
249 20250305 155900 116128103 4240 4240 4240 4240 0
250 20250305 155800 116128103 4240 4240 4240 4240 0
251 20250305 155700 116128103 4240 4240 4240 4240 0
252 20250305 155600 116128103 4240 4240 4240 4240 0
253 20250305 155500 116128103 4240 4240 4240 4240 0
254 20250305 155400 116128103 4240 4240 4240 4240 0
255 20250305 155300 116128103 4240 4240 4240 4240 0
256 20250305 155200 116128103 4240 4240 4240 4240 0
257 20250305 155100 116128103 4240 4240 4240 4240 0
258 20250305 155000 116128103 4240 4240 4240 4240 0
259 20250305 154900 116128103 4240 4240 4240 4240 0
260 20250305 154800 116128103 4240 4240 4240 4240 0
261 20250305 154700 116128103 4240 4240 4240 4240 0
262 20250305 154600 116128103 4240 4240 4240 4240 0
263 20250305 154500 116128103 4240 4240 4240 4240 0
264 20250305 154400 116128103 4240 4240 4240 4240 0
265 20250305 154300 116128103 4240 4240 4240 4240 0
266 20250305 154200 116128103 4240 4240 4240 4240 0
267 20250305 154100 116128103 4240 4240 4240 4240 0
268 20250305 154000 116128103 4240 4240 4240 4240 0
269 20250305 153900 116128103 4240 4240 4240 4240 0
270 20250305 153800 116128103 4240 4240 4240 4240 0
271 20250305 153700 116128103 4240 4240 4240 4240 0
272 20250305 153600 116128103 4240 4240 4240 4240 1700
273 20250305 153500 116128103 4240 4240 4240 4240 0
274 20250305 153400 116128103 4240 4240 4240 4240 0
275 20250305 153300 116128103 4240 4240 4240 4240 0
276 20250305 153200 116128103 4240 4240 4240 4240 0
277 20250305 153100 116128103 4240 4240 4240 4240 0
278 20250305 153000 116128103 4240 4240 4240 4240 1700
279 20250305 152900 108920103 4240 4240 4240 4240 0
280 20250305 152800 108920103 4240 4240 4240 4240 0
281 20250305 152700 108920103 4240 4240 4240 4240 0
282 20250305 152600 108920103 4240 4240 4240 4240 0
283 20250305 152500 108920103 4240 4240 4240 4240 0
284 20250305 152400 108920103 4240 4240 4240 4240 0
285 20250305 152300 108920103 4240 4240 4240 4240 0
286 20250305 152200 108920103 4240 4240 4240 4240 0
287 20250305 152100 108920103 4240 4240 4240 4240 0
288 20250305 152000 108920103 4240 4240 4240 4240 0
289 20250305 151900 108920103 4240 4240 4240 4240 45
290 20250305 151800 108729303 4245 4245 4245 4245 1
291 20250305 151700 108725058 4240 4240 4240 4240 1
292 20250305 151600 108720818 4250 4240 4250 4240 2409
293 20250305 151500 98494648 4240 4240 4240 4240 60
294 20250305 151400 98240248 4240 4240 4240 4240 2
295 20250305 151300 98231768 4230 4235 4235 4230 165
296 20250305 151200 97533808 4235 4235 4235 4235 0
297 20250305 151100 97533808 4235 4235 4235 4235 0
298 20250305 151000 97533808 4235 4235 4235 4235 45
299 20250305 150900 97343233 4235 4235 4235 4235 0
300 20250305 150800 97343233 4235 4240 4240 4235 22
301 20250305 150700 97250048 4240 4240 4240 4240 0
302 20250305 150600 97250048 4240 4240 4240 4240 0
303 20250305 150500 97250048 4240 4240 4240 4240 210
304 20250305 150400 96359648 4240 4240 4240 4240 0
305 20250305 150300 96359648 4240 4240 4240 4240 0
306 20250305 150200 96359648 4240 4240 4240 4240 0
307 20250305 150100 96359648 4240 4240 4240 4240 0
308 20250305 150000 96359648 4240 4235 4240 4235 155
309 20250305 145900 95702563 4240 4240 4240 4240 0
310 20250305 145800 95702563 4240 4240 4240 4240 0
311 20250305 145700 95702563 4240 4240 4240 4240 0
312 20250305 145600 95702563 4240 4240 4240 4240 23
313 20250305 145500 95605043 4240 4240 4240 4240 33
314 20250305 145400 95465123 4240 4230 4240 4230 218
315 20250305 145300 94542803 4230 4230 4230 4230 0
316 20250305 145200 94542803 4230 4225 4230 4225 505
317 20250305 145100 92409153 4230 4230 4230 4230 0
318 20250305 145000 92409153 4230 4230 4230 4230 0
319 20250305 144900 92409153 4230 4230 4230 4230 1
320 20250305 144800 92404923 4230 4230 4230 4230 1
321 20250305 144700 92400693 4220 4225 4225 4220 49
322 20250305 144600 92193708 4230 4230 4230 4230 0
323 20250305 144500 92193708 4230 4230 4230 4230 0
324 20250305 144400 92193708 4230 4230 4230 4230 0
325 20250305 144300 92193708 4230 4230 4230 4230 0
326 20250305 144200 92193708 4230 4230 4230 4230 0
327 20250305 144100 92193708 4230 4230 4230 4230 0
328 20250305 144000 92193708 4230 4230 4230 4230 0
329 20250305 143900 92193708 4230 4230 4230 4230 0
330 20250305 143800 92193708 4230 4230 4230 4230 0
331 20250305 143700 92193708 4230 4220 4230 4220 35
332 20250305 143600 92045998 4220 4220 4220 4210 2084
333 20250305 143500 83270663 4230 4230 4230 4230 0
334 20250305 143400 83270663 4230 4230 4230 4230 0
335 20250305 143300 83270663 4230 4230 4230 4230 0
336 20250305 143200 83270663 4230 4227 4230 4215 1001
337 20250305 143100 79049985 4230 4230 4230 4230 0
338 20250305 143000 79049985 4230 4230 4230 4230 0
339 20250305 142900 79049985 4230 4230 4230 4230 4
340 20250305 142800 79033065 4230 4230 4230 4230 0
341 20250305 142700 79033065 4230 4230 4230 4230 0
342 20250305 142600 79033065 4230 4230 4230 4230 12
343 20250305 142500 78982305 4230 4230 4230 4230 0
344 20250305 142400 78982305 4230 4230 4230 4230 0
345 20250305 142300 78982305 4230 4230 4230 4230 0
346 20250305 142200 78982305 4230 4230 4230 4230 0
347 20250305 142100 78982305 4230 4230 4230 4230 0
348 20250305 142000 78982305 4230 4230 4230 4230 1
349 20250305 141900 78978075 4230 4230 4230 4220 185
350 20250305 141800 78197105 4235 4235 4235 4225 72
351 20250305 141700 77892240 4240 4240 4240 4240 0
352 20250305 141600 77892240 4240 4240 4240 4240 0
353 20250305 141500 77892240 4240 4240 4240 4240 0
354 20250305 141400 77892240 4240 4240 4240 4240 0
355 20250305 141300 77892240 4240 4240 4240 4240 30
356 20250305 141200 77765040 4240 4240 4240 4240 13
357 20250305 141100 77709920 4240 4240 4240 4240 2
358 20250305 141000 77701440 4235 4235 4235 4235 0
359 20250305 140900 77701440 4235 4235 4235 4235 0
360 20250305 140800 77701440 4235 4235 4235 4235 1
361 20250305 140700 77697205 4240 4240 4240 4240 1
362 20250305 140600 77692965 4240 4235 4240 4235 309
363 20250305 140500 76384320 4235 4235 4235 4235 0
364 20250305 140400 76384320 4235 4235 4235 4235 0
365 20250305 140300 76384320 4235 4235 4235 4235 568
366 20250305 140200 73978840 4230 4230 4230 4230 1
367 20250305 140100 73974610 4235 4235 4235 4235 0
368 20250305 140000 73974610 4235 4235 4235 4235 0
369 20250305 135900 73974610 4235 4235 4235 4235 1
370 20250305 135800 73970375 4235 4235 4235 4235 20
371 20250305 135700 73885675 4235 4235 4235 4235 0
372 20250305 135600 73885675 4235 4235 4235 4235 0
373 20250305 135500 73885675 4235 4235 4235 4235 0
374 20250305 135400 73885675 4235 4220 4235 4220 15
375 20250305 135300 73822345 4235 4235 4235 4235 0
376 20250305 135200 73822345 4235 4235 4235 4235 0
377 20250305 135100 73822345 4235 4235 4235 4235 264
378 20250305 135000 72704305 4235 4235 4235 4235 0
379 20250305 134900 72704305 4235 4235 4235 4235 0
380 20250305 134800 72704305 4235 4235 4235 4235 13
381 20250305 134700 72649250 4235 4235 4235 4235 0
382 20250305 134600 72649250 4235 4235 4235 4235 0
383 20250305 134500 72649250 4235 4235 4235 4235 1
384 20250305 134400 72645015 4235 4235 4235 4235 0
385 20250305 134300 72645015 4235 4235 4235 4235 0
386 20250305 134200 72645015 4235 4235 4235 4235 0
387 20250305 134100 72645015 4235 4235 4235 4235 0
388 20250305 134000 72645015 4235 4235 4235 4235 0
389 20250305 133900 72645015 4235 4235 4235 4235 0
390 20250305 133800 72645015 4235 4235 4235 4235 0
391 20250305 133700 72645015 4235 4235 4235 4235 0
392 20250305 133600 72645015 4235 4230 4235 4215 203
393 20250305 133500 71788885 4235 4235 4235 4235 1
394 20250305 133400 71784650 4235 4235 4235 4235 0
395 20250305 133300 71784650 4235 4235 4235 4235 0
396 20250305 133200 71784650 4235 4235 4235 4235 1
397 20250305 133100 71780415 4235 4235 4235 4235 0
398 20250305 133000 71780415 4235 4235 4235 4230 41
399 20250305 132900 71606830 4235 4235 4235 4235 0
400 20250305 132800 71606830 4235 4235 4235 4235 20
401 20250305 132700 71522130 4235 4235 4235 4235 0
402 20250305 132600 71522130 4235 4235 4235 4235 0
403 20250305 132500 71522130 4235 4235 4235 4235 0
404 20250305 132400 71522130 4235 4235 4235 4235 0
405 20250305 132300 71522130 4235 4235 4235 4235 0
406 20250305 132200 71522130 4235 4235 4235 4235 0
407 20250305 132100 71522130 4235 4235 4235 4235 49
408 20250305 132000 71314615 4235 4230 4235 4230 2
409 20250305 131900 71306150 4235 4235 4235 4235 0
410 20250305 131800 71306150 4235 4235 4235 4235 0
411 20250305 131700 71306150 4235 4235 4235 4235 64
412 20250305 131600 71035110 4235 4235 4235 4235 176
413 20250305 131500 70289750 4235 4235 4235 4235 0
414 20250305 131400 70289750 4235 4235 4235 4235 0
415 20250305 131300 70289750 4235 4235 4235 4235 0
416 20250305 131200 70289750 4235 4235 4235 4235 0
417 20250305 131100 70289750 4235 4235 4235 4235 0
418 20250305 131000 70289750 4235 4235 4235 4235 0
419 20250305 130900 70289750 4235 4235 4235 4235 0
420 20250305 130800 70289750 4235 4235 4235 4235 1
421 20250305 130700 70285515 4235 4235 4235 4235 0
422 20250305 130600 70285515 4235 4235 4235 4235 0
423 20250305 130500 70285515 4235 4235 4235 4235 69
424 20250305 130400 69993300 4230 4220 4230 4220 1066
425 20250305 130300 65494345 4220 4220 4220 4220 13
426 20250305 130200 65439485 4220 4220 4220 4220 334
427 20250305 130100 64030005 4220 4220 4220 4220 0
428 20250305 130000 64030005 4220 4220 4220 4220 0
429 20250305 125900 64030005 4220 4220 4220 4220 347
430 20250305 125800 62565665 4220 4220 4220 4220 0
431 20250305 125700 62565665 4220 4215 4220 4210 201
432 20250305 125600 61719440 4220 4220 4220 4220 20
433 20250305 125500 61635040 4220 4220 4220 4220 77
434 20250305 125400 61310100 4220 4220 4220 4220 0
435 20250305 125300 61310100 4220 4220 4220 4220 0
436 20250305 125200 61310100 4220 4220 4220 4220 20
437 20250305 125100 61225700 4220 4220 4220 4220 0
438 20250305 125000 61225700 4220 4220 4220 4220 10
439 20250305 124900 61183500 4220 4220 4220 4220 0
440 20250305 124800 61183500 4220 4210 4220 4210 142
441 20250305 124700 60585670 4210 4210 4210 4210 20
442 20250305 124600 60501470 4190 4205 4205 4190 506
443 20250305 124500 58377995 4205 4205 4205 4205 0
444 20250305 124400 58377995 4205 4205 4205 4205 10
445 20250305 124300 58335945 4205 4205 4205 4205 0
446 20250305 124200 58335945 4205 4205 4205 4205 160
447 20250305 124100 57663145 4205 4205 4205 4205 0
448 20250305 124000 57663145 4205 4205 4205 4205 10
449 20250305 123900 57621095 4205 4205 4205 4205 0
450 20250305 123800 57621095 4205 4205 4205 4205 190
451 20250305 123700 56822145 4205 4205 4205 4205 10
452 20250305 123600 56780095 4205 4205 4205 4205 0
453 20250305 123500 56780095 4205 4200 4205 4200 102
454 20250305 123400 56351635 4200 4200 4200 4200 50
455 20250305 123300 56141635 4205 4200 4205 4200 64
456 20250305 123200 55872785 4200 4200 4200 4200 348
457 20250305 123100 54411185 4205 4205 4205 4205 11
458 20250305 123000 54364930 4205 4205 4205 4205 1
459 20250305 122900 54360725 4205 4205 4205 4205 20
460 20250305 122800 54276625 4200 4200 4200 4200 0
461 20250305 122700 54276625 4200 4200 4200 4200 0
462 20250305 122600 54276625 4200 4205 4205 4200 1323
463 20250305 122500 48719465 4210 4210 4210 4210 10
464 20250305 122400 48677365 4210 4210 4210 4210 0
465 20250305 122300 48677365 4210 4215 4215 4210 71
466 20250305 122200 48378405 4215 4215 4215 4215 0
467 20250305 122100 48378405 4215 4215 4215 4215 10
468 20250305 122000 48336255 4215 4215 4215 4215 0
469 20250305 121900 48336255 4215 4215 4215 4215 0
470 20250305 121800 48336255 4215 4220 4220 4210 442
471 20250305 121700 46474300 4220 4220 4220 4220 0
472 20250305 121600 46474300 4220 4220 4220 4220 0
473 20250305 121500 46474300 4220 4220 4220 4220 64
474 20250305 121400 46204220 4230 4235 4235 4230 20
475 20250305 121300 46119570 4235 4235 4235 4235 0
476 20250305 121200 46119570 4235 4235 4235 4235 10
477 20250305 121100 46077220 4225 4225 4225 4225 0
478 20250305 121000 46077220 4225 4225 4225 4225 10
479 20250305 120900 46034970 4235 4220 4235 4220 51
480 20250305 120800 45819735 4235 4235 4235 4225 22
481 20250305 120700 45726625 4235 4235 4235 4235 1
482 20250305 120600 45722390 4220 4220 4220 4220 0
483 20250305 120500 45722390 4220 4220 4220 4220 0
484 20250305 120400 45722390 4220 4225 4225 4220 82
485 20250305 120300 45376300 4235 4235 4235 4235 1
486 20250305 120200 45372065 4225 4225 4225 4225 10
487 20250305 120100 45329815 4235 4235 4235 4235 0
488 20250305 120000 45329815 4235 4235 4235 4220 897
489 20250305 115900 41543260 4235 4235 4235 4235 12
490 20250305 115800 41492440 4235 4245 4245 4235 14
491 20250305 115700 41433040 4245 4245 4245 4245 12
492 20250305 115600 41382100 4245 4245 4245 4245 10
493 20250305 115500 41339650 4245 4245 4245 4245 22
494 20250305 115400 41246260 4245 4245 4245 4245 0
495 20250305 115300 41246260 4245 4245 4245 4245 20
496 20250305 115200 41161360 4245 4245 4245 4245 0
497 20250305 115100 41161360 4245 4245 4245 4245 20
498 20250305 115000 41076460 4245 4245 4245 4245 10
499 20250305 114900 41034010 4245 4245 4245 4245 10
500 20250305 114800 40991560 4245 4245 4245 4245 10
501 20250305 114700 40949110 4245 4245 4245 4245 10
502 20250305 114600 40906660 4240 4240 4240 4240 9
503 20250305 114500 40868500 4240 4235 4240 4235 20
504 20250305 114400 40783795 4240 4240 4240 4240 0
505 20250305 114300 40783795 4240 4235 4240 4235 22
506 20250305 114200 40690565 4235 4240 4240 4235 11
507 20250305 114100 40643930 4240 4240 4240 4240 23
508 20250305 114000 40546410 4240 4240 4240 4240 16
509 20250305 113900 40478570 4240 4240 4240 4240 1
510 20250305 113800 40474330 4235 4240 4240 4235 24
511 20250305 113700 40372590 4240 4240 4240 4240 60
512 20250305 113600 40118190 4240 4240 4240 4240 0
513 20250305 113500 40118190 4240 4230 4240 4230 11
514 20250305 113400 40071560 4235 4240 4240 4235 33
515 20250305 113300 39931705 4240 4240 4240 4240 10
516 20250305 113200 39889305 4240 4240 4240 4240 10
517 20250305 113100 39846905 4235 4235 4235 4235 2
518 20250305 113000 39838435 4240 4240 4240 4240 20
519 20250305 112900 39753635 4240 4240 4240 4240 3
520 20250305 112800 39740915 4245 4250 4250 4245 95
521 20250305 112700 39337540 4250 4250 4250 4250 10
522 20250305 112600 39295040 4250 4250 4250 4250 10
523 20250305 112500 39252540 4250 4250 4250 4250 14
524 20250305 112400 39193040 4250 4250 4250 4250 31
525 20250305 112300 39061290 4250 4250 4250 4250 0
526 20250305 112200 39061290 4250 4250 4250 4250 10
527 20250305 112100 39018790 4250 4250 4250 4250 0
528 20250305 112000 39018790 4250 4245 4250 4245 20
529 20250305 111900 38933840 4250 4250 4250 4250 10
530 20250305 111800 38891340 4250 4250 4250 4250 23
531 20250305 111700 38793590 4265 4255 4265 4255 97
532 20250305 111600 38380140 4255 4250 4255 4250 43
533 20250305 111500 38197340 4250 4245 4250 4245 22
534 20250305 111400 38103885 4245 4245 4245 4245 10
535 20250305 111300 38061435 4245 4245 4245 4245 0
536 20250305 111200 38061435 4245 4245 4245 4245 10
537 20250305 111100 38018985 4245 4245 4245 4240 25
538 20250305 111000 37912910 4245 4245 4245 4245 0
539 20250305 110900 37912910 4245 4240 4245 4240 32
540 20250305 110800 37777225 4240 4240 4240 4240 0
541 20250305 110700 37777225 4240 4235 4240 4235 19
542 20250305 110600 37696710 4235 4235 4235 4235 10
543 20250305 110500 37654360 4235 4235 4235 4235 10
544 20250305 110400 37612010 4235 4235 4235 4235 10
545 20250305 110300 37569660 4235 4235 4235 4235 0
546 20250305 110200 37569660 4235 4235 4235 4225 140
547 20250305 110100 36977950 4235 4235 4235 4235 5
548 20250305 110000 36956775 4235 4235 4235 4230 63
549 20250305 105900 36690225 4235 4245 4245 4235 46
550 20250305 105800 36495230 4245 4245 4245 4245 4
551 20250305 105700 36478250 4250 4250 4250 4250 11
552 20250305 105600 36431500 4245 4250 4250 4245 20
553 20250305 105500 36346550 4240 4250 4250 4240 14
554 20250305 105400 36287160 4250 4250 4250 4250 20
555 20250305 105300 36202160 4250 4245 4250 4245 20
556 20250305 105200 36117210 4245 4245 4245 4245 1
557 20250305 105100 36112965 4250 4250 4250 4250 10
558 20250305 105000 36070465 4250 4245 4250 4245 34
559 20250305 104900 35926130 4245 4245 4245 4245 10
560 20250305 104800 35883680 4245 4245 4245 4245 20
561 20250305 104700 35798780 4245 4245 4245 4245 2
562 20250305 104600 35790290 4245 4240 4245 4240 11
563 20250305 104500 35743600 4225 4240 4240 4225 13
564 20250305 104400 35688495 4245 4245 4245 4245 10
565 20250305 104300 35646045 4245 4245 4245 4245 20
566 20250305 104200 35561145 4245 4245 4245 4245 1
567 20250305 104100 35556900 4245 4245 4245 4245 20
568 20250305 104000 35472000 4245 4245 4245 4245 10
569 20250305 103900 35429550 4230 4230 4230 4230 2
570 20250305 103800 35421090 4235 4245 4245 4235 24
571 20250305 103700 35319285 4245 4245 4245 4245 20
572 20250305 103600 35234385 4245 4245 4245 4245 10
573 20250305 103500 35191935 4245 4245 4245 4245 10
574 20250305 103400 35149485 4245 4245 4245 4245 0
575 20250305 103300 35149485 4245 4245 4245 4240 23
576 20250305 103200 35051860 4245 4270 4270 4245 41
577 20250305 103100 34877060 4270 4270 4270 4270 11
578 20250305 103000 34830090 4255 4270 4270 4255 20
579 20250305 102900 34744840 4270 4270 4270 4260 26
580 20250305 102800 34633970 4270 4270 4270 4270 13
581 20250305 102700 34578460 4270 4270 4270 4270 10
582 20250305 102600 34535760 4270 4270 4270 4270 10
583 20250305 102500 34493060 4270 4270 4270 4270 10
584 20250305 102400 34450360 4270 4270 4270 4270 13
585 20250305 102300 34394850 4270 4270 4270 4270 10
586 20250305 102200 34352150 4270 4270 4270 4270 63
587 20250305 102100 34083140 4275 4275 4275 4275 4
588 20250305 102000 34066040 4275 4250 4280 4250 569
589 20250305 101900 31634805 4250 4240 4260 4240 1095
590 20250305 101800 26981610 4240 4240 4240 4240 20
591 20250305 101700 26896810 4240 4230 4240 4230 152
592 20250305 101600 26253840 4225 4225 4225 4225 619
593 20250305 101500 23638565 4225 4220 4225 4220 15
594 20250305 101400 23575260 4215 4220 4220 4215 22
595 20250305 101300 23482480 4220 4220 4220 4220 10
596 20250305 101200 23440280 4220 4220 4220 4220 30
597 20250305 101100 23313680 4220 4220 4220 4220 0
598 20250305 101000 23313680 4220 4220 4220 4220 20
599 20250305 100900 23229280 4220 4220 4220 4220 10
600 20250305 100800 23187080 4220 4220 4220 4220 1
601 20250305 100700 23182860 4220 4220 4220 4220 10
602 20250305 100600 23140660 4220 4220 4220 4220 1
603 20250305 100500 23136440 4210 4220 4220 4210 31
604 20250305 100400 23005680 4220 4220 4220 4220 12
605 20250305 100300 22955040 4210 4210 4210 4210 0
606 20250305 100200 22955040 4210 4225 4225 4210 34
607 20250305 100100 22811750 4225 4225 4225 4225 15
608 20250305 100000 22748375 4225 4225 4225 4225 10
609 20250305 095900 22706125 4225 4220 4225 4220 352
610 20250305 095800 21218980 4220 4220 4220 4220 117
611 20250305 095700 20725240 4220 4220 4220 4220 26
612 20250305 095600 20615520 4220 4220 4220 4220 50
613 20250305 095500 20404520 4220 4220 4220 4220 10
614 20250305 095400 20362320 4215 4220 4220 4215 27
615 20250305 095300 20248465 4220 4215 4220 4215 48
616 20250305 095200 20046095 4215 4215 4215 4215 10
617 20250305 095100 20003945 4200 4225 4225 4200 122
618 20250305 095000 19490980 4220 4220 4220 4220 2
619 20250305 094900 19482540 4225 4220 4225 4220 19
620 20250305 094800 19402310 4220 4220 4220 4220 0
621 20250305 094700 19402310 4220 4225 4225 4220 41
622 20250305 094600 19229175 4225 4225 4225 4225 13
623 20250305 094500 19174250 4225 4225 4225 4225 2
624 20250305 094400 19165800 4230 4230 4230 4230 25
625 20250305 094300 19060050 4225 4225 4225 4225 0
626 20250305 094200 19060050 4225 4225 4230 4225 39
627 20250305 094100 18895205 4215 4230 4245 4215 132
628 20250305 094000 18338555 4215 4220 4230 4215 14
629 20250305 093900 18279520 4230 4230 4230 4230 10
630 20250305 093800 18237220 4230 4225 4230 4225 16
631 20250305 093700 18169600 4245 4245 4245 4245 31
632 20250305 093600 18038005 4245 4230 4245 4225 64
633 20250305 093500 17767235 4240 4235 4240 4235 4
634 20250305 093400 17750285 4235 4225 4235 4220 153
635 20250305 093300 17103380 4230 4230 4230 4230 19
636 20250305 093200 17023010 4230 4230 4230 4225 19
637 20250305 093100 16942690 4230 4220 4230 4220 37
638 20250305 093000 16786245 4210 4210 4210 4210 644
639 20250305 092900 14075005 4210 4210 4210 4210 12
640 20250305 092800 14024485 4195 4210 4210 4195 46
641 20250305 092700 13831285 4210 4210 4210 4210 0
642 20250305 092600 13831285 4210 4190 4210 4190 161
643 20250305 092500 13154475 4210 4210 4210 4195 5
644 20250305 092400 13133440 4200 4210 4210 4200 13
645 20250305 092300 13078725 4220 4230 4230 4220 20
646 20250305 092200 12994225 4230 4230 4230 4230 0
647 20250305 092100 12994225 4230 4210 4230 4210 16
648 20250305 092000 12926665 4210 4210 4210 4210 10
649 20250305 091900 12884565 4210 4210 4210 4210 2
650 20250305 091800 12876145 4210 4230 4230 4160 1160
651 20250305 091700 8026610 4200 4200 4200 4200 0
652 20250305 091600 8026610 4200 4235 4235 4200 463
653 20250305 091500 6078420 4235 4240 4240 4230 484
654 20250305 091400 4026885 4275 4275 4275 4275 31
655 20250305 091300 3894360 4275 4275 4275 4275 0
656 20250305 091200 3894360 4275 4275 4275 4275 30
657 20250305 091100 3766110 4275 4275 4275 4275 9
658 20250305 091000 3727635 4280 4275 4300 4275 108
659 20250305 090900 3264875 4275 4270 4275 4270 212
660 20250305 090800 2358670 4275 4270 4275 4270 25
661 20250305 090700 2251810 4270 4270 4270 4270 145
662 20250305 090600 1632660 4270 4275 4275 4205 51
663 20250305 090500 1416955 4230 4230 4230 4230 201
664 20250305 090400 566725 4220 4220 4220 4220 0
665 20250305 090300 566725 4220 4220 4220 4220 0
666 20250305 090200 566725 4220 4220 4220 4220 0
667 20250305 090100 566725 4220 4220 4220 4220 15
668 20250305 090000 503425 4220 4195 4220 4195 120