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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

748
338100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,748 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,212600,43338865,4470,4470,4470,4470,99
20250318,212500,43338865,4470,4470,4470,4470,0
20250318,212400,43338865,4470,4470,4470,4470,0
20250318,212300,43338865,4470,4470,4470,4470,0
20250318,212200,43338865,4470,4470,4470,4470,0
20250318,212100,43338865,4470,4470,4470,4470,0
20250318,212000,43338865,4470,4470,4470,4470,0
20250318,211900,43338865,4470,4470,4470,4470,0
20250318,211800,43338865,4470,4470,4470,4470,0
20250318,211700,43338865,4470,4470,4470,4470,0
20250318,211600,43338865,4470,4470,4470,4470,0
20250318,211500,43338865,4470,4470,4470,4470,0
20250318,211400,43338865,4470,4470,4470,4470,0
20250318,211300,43338865,4470,4470,4470,4470,0
20250318,211200,43338865,4470,4470,4470,4470,0
20250318,211100,43338865,4470,4470,4470,4470,0
20250318,211000,43338865,4470,4470,4470,4470,0
20250318,210900,43338865,4470,4470,4470,4470,0
20250318,210800,43338865,4470,4470,4470,4470,0
20250318,210700,43338865,4470,4470,4470,4470,0
20250318,210600,43338865,4470,4470,4470,4470,0
20250318,210500,43338865,4470,4470,4470,4470,0
20250318,210400,43338865,4470,4470,4470,4470,0
20250318,210300,43338865,4470,4470,4470,4470,0
20250318,210200,43338865,4470,4470,4470,4470,0
20250318,210100,43338865,4470,4470,4470,4470,0
20250318,210000,43338865,4470,4470,4470,4470,0
20250318,205900,43338865,4470,4470,4470,4470,0
20250318,205800,43338865,4470,4470,4470,4470,0
20250318,205700,43338865,4470,4470,4470,4470,0
20250318,205600,43338865,4470,4470,4470,4470,99
20250318,205500,43338865,4470,4470,4470,4470,0
20250318,205400,43338865,4470,4470,4470,4470,0
20250318,205300,43338865,4470,4470,4470,4470,0
20250318,205200,43338865,4470,4470,4470,4470,0
20250318,205100,43338865,4470,4470,4470,4470,0
20250318,205000,43338865,4470,4470,4470,4470,0
20250318,204900,43338865,4470,4470,4470,4470,0
20250318,204800,43338865,4470,4470,4470,4470,0
20250318,204700,43338865,4470,4470,4470,4470,0
20250318,204600,43338865,4470,4470,4470,4470,0
20250318,204500,43338865,4470,4470,4470,4470,0
20250318,204400,43338865,4470,4470,4470,4470,0
20250318,204300,43338865,4470,4470,4470,4470,0
20250318,204200,43338865,4470,4470,4470,4470,0
20250318,204100,43338865,4470,4470,4470,4470,0
20250318,204000,43338865,4470,4470,4470,4470,0
20250318,203900,43338865,4470,4470,4470,4470,0
20250318,203800,43338865,4470,4470,4470,4470,0
20250318,203700,43338865,4470,4470,4470,4470,0
20250318,203600,43338865,4470,4470,4470,4470,0
20250318,203500,43338865,4470,4470,4470,4470,0
20250318,203400,43338865,4470,4470,4470,4470,0
20250318,203300,43338865,4470,4470,4470,4470,0
20250318,203200,43338865,4470,4470,4470,4470,0
20250318,203100,43338865,4470,4470,4470,4470,0
20250318,203000,43338865,4470,4470,4470,4470,0
20250318,202900,43338865,4470,4470,4470,4470,0
20250318,202800,43338865,4470,4470,4470,4470,0
20250318,202700,43338865,4470,4470,4470,4470,0
20250318,202600,43338865,4470,4470,4470,4470,99
20250318,202500,43338865,4470,4470,4470,4470,0
20250318,202400,43338865,4470,4470,4470,4470,0
20250318,202300,43338865,4470,4470,4470,4470,0
20250318,202200,43338865,4470,4470,4470,4470,0
20250318,202100,43338865,4470,4470,4470,4470,0
20250318,202000,43338865,4470,4470,4470,4470,0
20250318,201900,43338865,4470,4470,4470,4470,0
20250318,201800,43338865,4470,4470,4470,4470,0
20250318,201700,43338865,4470,4470,4470,4470,0
20250318,201600,43338865,4470,4470,4470,4470,0
20250318,201500,43338865,4470,4470,4470,4470,0
20250318,201400,43338865,4470,4470,4470,4470,0
20250318,201300,43338865,4470,4470,4470,4470,0
20250318,201200,43338865,4470,4470,4470,4470,0
20250318,201100,43338865,4470,4470,4470,4470,0
20250318,201000,43338865,4470,4470,4470,4470,0
20250318,200900,43338865,4470,4470,4470,4470,0
20250318,200800,43338865,4470,4470,4470,4470,0
20250318,200700,43338865,4470,4470,4470,4470,0
20250318,200600,43338865,4470,4470,4470,4470,0
20250318,200500,43338865,4470,4470,4470,4470,0
20250318,200400,43338865,4470,4470,4470,4470,0
20250318,200300,43338865,4470,4470,4470,4470,0
20250318,200200,43338865,4470,4470,4470,4470,0
20250318,200100,43338865,4470,4470,4470,4470,0
20250318,200000,43338865,4470,4470,4470,4470,0
20250318,195900,43338865,4470,4470,4470,4470,0
20250318,195800,43338865,4470,4470,4470,4470,0
20250318,195700,43338865,4470,4470,4470,4470,0
20250318,195600,43338865,4470,4470,4470,4470,99
20250318,195500,43338865,4470,4470,4470,4470,0
20250318,195400,43338865,4470,4470,4470,4470,0
20250318,195300,43338865,4470,4470,4470,4470,0
20250318,195200,43338865,4470,4470,4470,4470,0
20250318,195100,43338865,4470,4470,4470,4470,0
20250318,195000,43338865,4470,4470,4470,4470,0
20250318,194900,43338865,4470,4470,4470,4470,0
20250318,194800,43338865,4470,4470,4470,4470,0
20250318,194700,43338865,4470,4470,4470,4470,0
20250318,194600,43338865,4470,4470,4470,4470,0
20250318,194500,43338865,4470,4470,4470,4470,0
20250318,194400,43338865,4470,4470,4470,4470,0
20250318,194300,43338865,4470,4470,4470,4470,0
20250318,194200,43338865,4470,4470,4470,4470,0
20250318,194100,43338865,4470,4470,4470,4470,0
20250318,194000,43338865,4470,4470,4470,4470,0
20250318,193900,43338865,4470,4470,4470,4470,0
20250318,193800,43338865,4470,4470,4470,4470,0
20250318,193700,43338865,4470,4470,4470,4470,0
20250318,193600,43338865,4470,4470,4470,4470,0
20250318,193500,43338865,4470,4470,4470,4470,0
20250318,193400,43338865,4470,4470,4470,4470,0
20250318,193300,43338865,4470,4470,4470,4470,0
20250318,193200,43338865,4470,4470,4470,4470,0
20250318,193100,43338865,4470,4470,4470,4470,0
20250318,193000,43338865,4470,4470,4470,4470,0
20250318,192900,43338865,4470,4470,4470,4470,0
20250318,192800,43338865,4470,4470,4470,4470,0
20250318,192700,43338865,4470,4470,4470,4470,0
20250318,192600,43338865,4470,4470,4470,4470,99
20250318,192500,43338865,4470,4470,4470,4470,0
20250318,192400,43338865,4470,4470,4470,4470,0
20250318,192300,43338865,4470,4470,4470,4470,0
20250318,192200,43338865,4470,4470,4470,4470,0
20250318,192100,43338865,4470,4470,4470,4470,0
20250318,192000,43338865,4470,4470,4470,4470,0
20250318,191900,43338865,4470,4470,4470,4470,0
20250318,191800,43338865,4470,4470,4470,4470,0
20250318,191700,43338865,4470,4470,4470,4470,0
20250318,191600,43338865,4470,4470,4470,4470,0
20250318,191500,43338865,4470,4470,4470,4470,0
20250318,191400,43338865,4470,4470,4470,4470,0
20250318,191300,43338865,4470,4470,4470,4470,0
20250318,191200,43338865,4470,4470,4470,4470,0
20250318,191100,43338865,4470,4470,4470,4470,0
20250318,191000,43338865,4470,4470,4470,4470,0
20250318,190900,43338865,4470,4470,4470,4470,0
20250318,190800,43338865,4470,4470,4470,4470,0
20250318,190700,43338865,4470,4470,4470,4470,0
20250318,190600,43338865,4470,4470,4470,4470,0
20250318,190500,43338865,4470,4470,4470,4470,0
20250318,190400,43338865,4470,4470,4470,4470,0
20250318,190300,43338865,4470,4470,4470,4470,0
20250318,190200,43338865,4470,4470,4470,4470,0
20250318,190100,43338865,4470,4470,4470,4470,0
20250318,190000,43338865,4470,4470,4470,4470,0
20250318,185900,43338865,4470,4470,4470,4470,0
20250318,185800,43338865,4470,4470,4470,4470,0
20250318,185700,43338865,4470,4470,4470,4470,0
20250318,185600,43338865,4470,4470,4470,4470,99
20250318,185500,43338865,4470,4470,4470,4470,0
20250318,185400,43338865,4470,4470,4470,4470,0
20250318,185300,43338865,4470,4470,4470,4470,0
20250318,185200,43338865,4470,4470,4470,4470,0
20250318,185100,43338865,4470,4470,4470,4470,0
20250318,185000,43338865,4470,4470,4470,4470,0
20250318,184900,43338865,4470,4470,4470,4470,0
20250318,184800,43338865,4470,4470,4470,4470,0
20250318,184700,43338865,4470,4470,4470,4470,0
20250318,184600,43338865,4470,4470,4470,4470,0
20250318,184500,43338865,4470,4470,4470,4470,0
20250318,184400,43338865,4470,4470,4470,4470,0
20250318,184300,43338865,4470,4470,4470,4470,0
20250318,184200,43338865,4470,4470,4470,4470,0
20250318,184100,43338865,4470,4470,4470,4470,0
20250318,184000,43338865,4470,4470,4470,4470,0
20250318,183900,43338865,4470,4470,4470,4470,0
20250318,183800,43338865,4470,4470,4470,4470,0
20250318,183700,43338865,4470,4470,4470,4470,0
20250318,183600,43338865,4470,4470,4470,4470,0
20250318,183500,43338865,4470,4470,4470,4470,0
20250318,183400,43338865,4470,4470,4470,4470,0
20250318,183300,43338865,4470,4470,4470,4470,0
20250318,183200,43338865,4470,4470,4470,4470,0
20250318,183100,43338865,4470,4470,4470,4470,0
20250318,183000,43338865,4470,4470,4470,4470,0
20250318,182900,43338865,4470,4470,4470,4470,0
20250318,182800,43338865,4470,4470,4470,4470,0
20250318,182700,43338865,4470,4470,4470,4470,0
20250318,182600,43338865,4470,4470,4470,4470,99
20250318,182500,43338865,4470,4470,4470,4470,0
20250318,182400,43338865,4470,4470,4470,4470,0
20250318,182300,43338865,4470,4470,4470,4470,0
20250318,182200,43338865,4470,4470,4470,4470,0
20250318,182100,43338865,4470,4470,4470,4470,0
20250318,182000,43338865,4470,4470,4470,4470,0
20250318,181900,43338865,4470,4470,4470,4470,0
20250318,181800,43338865,4470,4470,4470,4470,0
20250318,181700,43338865,4470,4470,4470,4470,0
20250318,181600,43338865,4470,4470,4470,4470,0
20250318,181500,43338865,4470,4470,4470,4470,0
20250318,181400,43338865,4470,4470,4470,4470,0
20250318,181300,43338865,4470,4470,4470,4470,0
20250318,181200,43338865,4470,4470,4470,4470,0
20250318,181100,43338865,4470,4470,4470,4470,0
20250318,181000,43338865,4470,4470,4470,4470,0
20250318,180900,43338865,4470,4470,4470,4470,0
20250318,180800,43338865,4470,4470,4470,4470,0
20250318,180700,43338865,4470,4470,4470,4470,0
20250318,180600,43338865,4470,4470,4470,4470,0
20250318,180500,43338865,4470,4470,4470,4470,0
20250318,180400,43338865,4470,4470,4470,4470,0
20250318,180300,43338865,4470,4470,4470,4470,0
20250318,180200,43338865,4470,4470,4470,4470,0
20250318,180100,43338865,4470,4470,4470,4470,0
20250318,180000,43338865,4470,4470,4470,4470,0
20250318,175900,43338865,4470,4470,4470,4470,0
20250318,175800,43338865,4470,4470,4470,4470,0
20250318,175700,43338865,4470,4470,4470,4470,0
20250318,175600,43338865,4470,4470,4470,4470,99
20250318,175500,43338865,4470,4470,4470,4470,0
20250318,175400,43338865,4470,4470,4470,4470,0
20250318,175300,43338865,4470,4470,4470,4470,0
20250318,175200,43338865,4470,4470,4470,4470,0
20250318,175100,43338865,4470,4470,4470,4470,0
20250318,175000,43338865,4470,4470,4470,4470,0
20250318,174900,43338865,4470,4470,4470,4470,0
20250318,174800,43338865,4470,4470,4470,4470,0
20250318,174700,43338865,4470,4470,4470,4470,0
20250318,174600,43338865,4470,4470,4470,4470,0
20250318,174500,43338865,4470,4470,4470,4470,0
20250318,174400,43338865,4470,4470,4470,4470,0
20250318,174300,43338865,4470,4470,4470,4470,0
20250318,174200,43338865,4470,4470,4470,4470,0
20250318,174100,43338865,4470,4470,4470,4470,0
20250318,174000,43338865,4470,4470,4470,4470,0
20250318,173900,43338865,4470,4470,4470,4470,0
20250318,173800,43338865,4470,4470,4470,4470,0
20250318,173700,43338865,4470,4470,4470,4470,0
20250318,173600,43338865,4470,4470,4470,4470,0
20250318,173500,43338865,4470,4470,4470,4470,0
20250318,173400,43338865,4470,4470,4470,4470,0
20250318,173300,43338865,4470,4470,4470,4470,0
20250318,173200,43338865,4470,4470,4470,4470,0
20250318,173100,43338865,4470,4470,4470,4470,0
20250318,173000,43338865,4470,4470,4470,4470,0
20250318,172900,43338865,4470,4470,4470,4470,0
20250318,172800,43338865,4470,4470,4470,4470,0
20250318,172700,43338865,4470,4470,4470,4470,0
20250318,172600,43338865,4470,4470,4470,4470,99
20250318,172500,43338865,4470,4470,4470,4470,0
20250318,172400,43338865,4470,4470,4470,4470,0
20250318,172300,43338865,4470,4470,4470,4470,0
20250318,172200,43338865,4470,4470,4470,4470,0
20250318,172100,43338865,4470,4470,4470,4470,0
20250318,172000,43338865,4470,4470,4470,4470,0
20250318,171900,43338865,4470,4470,4470,4470,0
20250318,171800,43338865,4470,4470,4470,4470,0
20250318,171700,43338865,4470,4470,4470,4470,0
20250318,171600,43338865,4470,4470,4470,4470,0
20250318,171500,43338865,4470,4470,4470,4470,0
20250318,171400,43338865,4470,4470,4470,4470,0
20250318,171300,43338865,4470,4470,4470,4470,0
20250318,171200,43338865,4470,4470,4470,4470,0
20250318,171100,43338865,4470,4470,4470,4470,0
20250318,171000,43338865,4470,4470,4470,4470,0
20250318,170900,43338865,4470,4470,4470,4470,0
20250318,170800,43338865,4470,4470,4470,4470,0
20250318,170700,43338865,4470,4470,4470,4470,0
20250318,170600,43338865,4470,4470,4470,4470,0
20250318,170500,43338865,4470,4470,4470,4470,0
20250318,170400,43338865,4470,4470,4470,4470,0
20250318,170300,43338865,4470,4470,4470,4470,0
20250318,170200,43338865,4470,4470,4470,4470,0
20250318,170100,43338865,4470,4470,4470,4470,0
20250318,170000,43338865,4470,4470,4470,4470,0
20250318,165900,43338865,4470,4470,4470,4470,0
20250318,165800,43338865,4470,4470,4470,4470,0
20250318,165700,43338865,4470,4470,4470,4470,0
20250318,165600,43338865,4470,4470,4470,4470,99
20250318,165500,43338865,4470,4470,4470,4470,0
20250318,165400,43338865,4470,4470,4470,4470,0
20250318,165300,43338865,4470,4470,4470,4470,0
20250318,165200,43338865,4470,4470,4470,4470,0
20250318,165100,43338865,4470,4470,4470,4470,0
20250318,165000,43338865,4470,4470,4470,4470,0
20250318,164900,43338865,4470,4470,4470,4470,0
20250318,164800,43338865,4470,4470,4470,4470,0
20250318,164700,43338865,4470,4470,4470,4470,0
20250318,164600,43338865,4470,4470,4470,4470,0
20250318,164500,43338865,4470,4470,4470,4470,0
20250318,164400,43338865,4470,4470,4470,4470,0
20250318,164300,43338865,4470,4470,4470,4470,0
20250318,164200,43338865,4470,4470,4470,4470,0
20250318,164100,43338865,4470,4470,4470,4470,0
20250318,164000,43338865,4470,4470,4470,4470,0
20250318,163900,43338865,4470,4470,4470,4470,0
20250318,163800,43338865,4470,4470,4470,4470,0
20250318,163700,43338865,4470,4470,4470,4470,0
20250318,163600,43338865,4470,4470,4470,4470,0
20250318,163500,43338865,4470,4470,4470,4470,0
20250318,163400,43338865,4470,4470,4470,4470,0
20250318,163300,43338865,4470,4470,4470,4470,0
20250318,163200,43338865,4470,4470,4470,4470,0
20250318,163100,43338865,4470,4470,4470,4470,0
20250318,163000,43338865,4470,4470,4470,4470,0
20250318,162900,43338865,4470,4470,4470,4470,0
20250318,162800,43338865,4470,4470,4470,4470,0
20250318,162700,43338865,4470,4470,4470,4470,0
20250318,162600,43338865,4470,4470,4470,4470,99
20250318,162500,43338865,4470,4470,4470,4470,0
20250318,162400,43338865,4470,4470,4470,4470,0
20250318,162300,43338865,4470,4470,4470,4470,0
20250318,162200,43338865,4470,4470,4470,4470,0
20250318,162100,43338865,4470,4470,4470,4470,0
20250318,162000,43338865,4470,4470,4470,4470,0
20250318,161900,43338865,4470,4470,4470,4470,0
20250318,161800,43338865,4470,4470,4470,4470,0
20250318,161700,43338865,4470,4470,4470,4470,0
20250318,161600,43338865,4470,4470,4470,4470,0
20250318,161500,43338865,4470,4470,4470,4470,0
20250318,161400,43338865,4470,4470,4470,4470,0
20250318,161300,43338865,4470,4470,4470,4470,0
20250318,161200,43338865,4470,4470,4470,4470,0
20250318,161100,43338865,4470,4470,4470,4470,0
20250318,161000,43338865,4470,4470,4470,4470,0
20250318,160900,43338865,4470,4470,4470,4470,0
20250318,160800,43338865,4470,4470,4470,4470,0
20250318,160700,43338865,4470,4470,4470,4470,0
20250318,160600,43338865,4470,4470,4470,4470,0
20250318,160500,43338865,4470,4470,4470,4470,0
20250318,160400,43338865,4470,4470,4470,4470,0
20250318,160300,43338865,4470,4470,4470,4470,0
20250318,160200,43338865,4470,4470,4470,4470,0
20250318,160100,43338865,4470,4470,4470,4470,0
20250318,160000,43338865,4470,4470,4470,4470,0
20250318,155900,43338865,4470,4470,4470,4470,0
20250318,155800,43338865,4470,4470,4470,4470,0
20250318,155700,43338865,4470,4470,4470,4470,0
20250318,155600,43338865,4470,4470,4470,4470,99
20250318,155500,43338865,4470,4470,4470,4470,0
20250318,155400,43338865,4470,4470,4470,4470,0
20250318,155300,43338865,4470,4470,4470,4470,0
20250318,155200,43338865,4470,4470,4470,4470,0
20250318,155100,43338865,4470,4470,4470,4470,0
20250318,155000,43338865,4470,4470,4470,4470,0
20250318,154900,43338865,4470,4470,4470,4470,0
20250318,154800,43338865,4470,4470,4470,4470,0
20250318,154700,43338865,4470,4470,4470,4470,0
20250318,154600,43338865,4470,4470,4470,4470,0
20250318,154500,43338865,4470,4470,4470,4470,0
20250318,154400,43338865,4470,4470,4470,4470,0
20250318,154300,43338865,4470,4470,4470,4470,0
20250318,154200,43338865,4470,4470,4470,4470,0
20250318,154100,43338865,4470,4470,4470,4470,0
20250318,154000,43338865,4470,4470,4470,4470,0
20250318,153900,43338865,4470,4470,4470,4470,0
20250318,153800,43338865,4470,4470,4470,4470,0
20250318,153700,43338865,4470,4470,4470,4470,0
20250318,153600,43338865,4470,4470,4470,4470,0
20250318,153500,43338865,4470,4470,4470,4470,0
20250318,153400,43338865,4470,4470,4470,4470,0
20250318,153300,43338865,4470,4470,4470,4470,0
20250318,153200,43338865,4470,4470,4470,4470,0
20250318,153100,43338865,4470,4470,4470,4470,0
20250318,153000,43338865,4470,4470,4470,4470,99
20250318,152900,42896335,4470,4470,4470,4470,0
20250318,152800,42896335,4470,4470,4470,4470,0
20250318,152700,42896335,4470,4470,4470,4470,0
20250318,152600,42896335,4470,4470,4470,4470,0
20250318,152500,42896335,4470,4470,4470,4470,0
20250318,152400,42896335,4470,4470,4470,4470,0
20250318,152300,42896335,4470,4470,4470,4470,0
20250318,152200,42896335,4470,4470,4470,4470,0
20250318,152100,42896335,4470,4470,4470,4470,0
20250318,152000,42896335,4470,4470,4470,4470,0
20250318,151900,42896335,4470,4470,4470,4470,36
20250318,151800,42735415,4470,4470,4470,4470,43
20250318,151700,42543205,4465,4470,4470,4465,16
20250318,151600,42471710,4465,4465,4470,4465,317
20250318,151500,41056195,4470,4470,4470,4470,1
20250318,151400,41051725,4470,4470,4470,4470,0
20250318,151300,41051725,4470,4470,4470,4470,0
20250318,151200,41051725,4470,4470,4470,4470,0
20250318,151100,41051725,4470,4470,4470,4470,0
20250318,151000,41051725,4470,4470,4470,4470,0
20250318,150900,41051725,4470,4470,4470,4470,0
20250318,150800,41051725,4470,4470,4470,4470,1
20250318,150700,41047255,4470,4470,4470,4470,0
20250318,150600,41047255,4470,4470,4470,4470,2
20250318,150500,41038315,4470,4470,4470,4470,5
20250318,150400,41015965,4470,4470,4470,4470,4
20250318,150300,40998085,4470,4470,4470,4470,42
20250318,150200,40810345,4470,4470,4470,4470,10
20250318,150100,40765645,4470,4470,4470,4470,5
20250318,150000,40743295,4470,4470,4470,4470,41
20250318,145900,40560025,4470,4475,4475,4470,355
20250318,145800,38973170,4475,4475,4475,4475,1
20250318,145700,38968695,4475,4475,4475,4475,5
20250318,145600,38946320,4475,4475,4475,4475,29
20250318,145500,38816545,4475,4475,4475,4475,176
20250318,145400,38028945,4475,4475,4475,4475,0
20250318,145300,38028945,4475,4475,4475,4475,0
20250318,145200,38028945,4475,4475,4475,4475,0
20250318,145100,38028945,4475,4475,4475,4475,0
20250318,145000,38028945,4475,4475,4475,4475,0
20250318,144900,38028945,4475,4475,4475,4475,0
20250318,144800,38028945,4475,4475,4475,4475,0
20250318,144700,38028945,4475,4475,4475,4475,0
20250318,144600,38028945,4475,4475,4475,4475,0
20250318,144500,38028945,4475,4475,4475,4475,0
20250318,144400,38028945,4475,4475,4475,4475,0
20250318,144300,38028945,4475,4475,4475,4475,0
20250318,144200,38028945,4475,4475,4475,4475,0
20250318,144100,38028945,4475,4475,4475,4475,2
20250318,144000,38019995,4475,4475,4475,4475,3
20250318,143900,38006570,4475,4475,4475,4475,2
20250318,143800,37997620,4475,4475,4475,4475,28
20250318,143700,37872320,4475,4470,4475,4470,22
20250318,143600,37773970,4475,4475,4475,4475,50
20250318,143500,37550220,4475,4475,4475,4475,522
20250318,143400,35214270,4475,4475,4475,4475,5
20250318,143300,35191895,4475,4475,4475,4475,0
20250318,143200,35191895,4475,4475,4475,4475,0
20250318,143100,35191895,4475,4475,4475,4475,0
20250318,143000,35191895,4475,4475,4475,4475,0
20250318,142900,35191895,4475,4475,4475,4475,0
20250318,142800,35191895,4475,4475,4475,4475,1
20250318,142700,35187420,4475,4475,4475,4475,0
20250318,142600,35187420,4475,4475,4475,4475,0
20250318,142500,35187420,4475,4475,4475,4475,0
20250318,142400,35187420,4475,4475,4475,4475,0
20250318,142300,35187420,4475,4475,4475,4475,0
20250318,142200,35187420,4475,4475,4475,4475,1
20250318,142100,35182945,4475,4475,4475,4475,0
20250318,142000,35182945,4475,4475,4475,4475,0
20250318,141900,35182945,4475,4475,4475,4475,0
20250318,141800,35182945,4475,4475,4475,4475,0
20250318,141700,35182945,4475,4475,4475,4475,0
20250318,141600,35182945,4475,4475,4475,4475,0
20250318,141500,35182945,4475,4475,4475,4475,0
20250318,141400,35182945,4475,4475,4475,4475,0
20250318,141300,35182945,4475,4475,4475,4475,0
20250318,141200,35182945,4475,4475,4475,4475,0
20250318,141100,35182945,4475,4475,4475,4475,0
20250318,141000,35182945,4475,4475,4475,4475,0
20250318,140900,35182945,4475,4475,4475,4475,1
20250318,140800,35178470,4475,4475,4475,4475,1
20250318,140700,35173995,4475,4475,4475,4475,0
20250318,140600,35173995,4475,4475,4475,4475,0
20250318,140500,35173995,4475,4475,4475,4475,5
20250318,140400,35151620,4470,4470,4470,4470,0
20250318,140300,35151620,4470,4470,4470,4470,0
20250318,140200,35151620,4470,4470,4470,4470,0
20250318,140100,35151620,4470,4470,4470,4470,0
20250318,140000,35151620,4470,4470,4470,4470,0
20250318,135900,35151620,4470,4470,4470,4470,0
20250318,135800,35151620,4470,4470,4470,4470,0
20250318,135700,35151620,4470,4470,4470,4470,0
20250318,135600,35151620,4470,4470,4470,4470,0
20250318,135500,35151620,4470,4470,4470,4470,0
20250318,135400,35151620,4470,4470,4470,4470,0
20250318,135300,35151620,4470,4470,4470,4470,0
20250318,135200,35151620,4470,4470,4470,4470,0
20250318,135100,35151620,4470,4470,4470,4470,0
20250318,135000,35151620,4470,4470,4470,4470,0
20250318,134900,35151620,4470,4470,4470,4470,224
20250318,134800,34150340,4475,4475,4475,4475,0
20250318,134700,34150340,4475,4475,4475,4475,0
20250318,134600,34150340,4475,4475,4475,4475,0
20250318,134500,34150340,4475,4475,4475,4475,1
20250318,134400,34145865,4475,4475,4475,4475,0
20250318,134300,34145865,4475,4475,4475,4475,0
20250318,134200,34145865,4475,4475,4475,4475,0
20250318,134100,34145865,4475,4475,4475,4475,0
20250318,134000,34145865,4475,4475,4475,4475,0
20250318,133900,34145865,4475,4475,4475,4475,0
20250318,133800,34145865,4475,4475,4475,4475,0
20250318,133700,34145865,4475,4475,4475,4475,0
20250318,133600,34145865,4475,4475,4475,4475,0
20250318,133500,34145865,4475,4475,4475,4475,0
20250318,133400,34145865,4475,4475,4475,4475,0
20250318,133300,34145865,4475,4475,4475,4475,0
20250318,133200,34145865,4475,4475,4475,4475,0
20250318,133100,34145865,4475,4475,4475,4475,0
20250318,133000,34145865,4475,4475,4475,4475,0
20250318,132900,34145865,4475,4475,4475,4475,0
20250318,132800,34145865,4475,4475,4475,4475,0
20250318,132700,34145865,4475,4475,4475,4475,0
20250318,132600,34145865,4475,4475,4475,4475,0
20250318,132500,34145865,4475,4475,4475,4475,0
20250318,132400,34145865,4475,4475,4475,4475,0
20250318,132300,34145865,4475,4475,4475,4475,0
20250318,132200,34145865,4475,4475,4475,4475,0
20250318,132100,34145865,4475,4475,4475,4475,0
20250318,132000,34145865,4475,4475,4475,4475,0
20250318,131900,34145865,4475,4475,4475,4475,0
20250318,131800,34145865,4475,4475,4475,4475,0
20250318,131700,34145865,4475,4475,4475,4475,0
20250318,131600,34145865,4475,4475,4475,4475,0
20250318,131500,34145865,4475,4475,4475,4475,0
20250318,131400,34145865,4475,4475,4475,4475,0
20250318,131300,34145865,4475,4475,4475,4475,3
20250318,131200,34132440,4475,4475,4475,4475,0
20250318,131100,34132440,4475,4475,4475,4475,0
20250318,131000,34132440,4475,4475,4475,4475,0
20250318,130900,34132440,4475,4475,4475,4475,0
20250318,130800,34132440,4475,4475,4475,4475,2
20250318,130700,34123490,4475,4475,4475,4475,2
20250318,130600,34114540,4475,4475,4475,4475,2
20250318,130500,34105590,4475,4475,4475,4475,0
20250318,130400,34105590,4475,4475,4475,4475,0
20250318,130300,34105590,4475,4475,4475,4475,0
20250318,130200,34105590,4475,4475,4475,4475,10
20250318,130100,34060840,4475,4475,4475,4475,0
20250318,130000,34060840,4475,4475,4475,4475,50
20250318,125900,33837090,4475,4475,4475,4475,0
20250318,125800,33837090,4475,4475,4475,4475,0
20250318,125700,33837090,4475,4475,4475,4475,0
20250318,125600,33837090,4475,4475,4475,4475,0
20250318,125500,33837090,4475,4475,4475,4475,0
20250318,125400,33837090,4475,4475,4475,4475,30
20250318,125300,33702840,4475,4475,4475,4475,0
20250318,125200,33702840,4475,4475,4475,4475,5
20250318,125100,33680465,4475,4475,4475,4475,0
20250318,125000,33680465,4475,4475,4475,4475,0
20250318,124900,33680465,4475,4475,4475,4475,0
20250318,124800,33680465,4475,4475,4475,4475,0
20250318,124700,33680465,4475,4475,4475,4475,0
20250318,124600,33680465,4475,4475,4475,4475,0
20250318,124500,33680465,4475,4475,4475,4475,0
20250318,124400,33680465,4475,4475,4475,4475,0
20250318,124300,33680465,4475,4475,4475,4475,22
20250318,124200,33582015,4475,4475,4475,4475,11
20250318,124100,33532790,4475,4475,4475,4475,16
20250318,124000,33461190,4475,4475,4475,4475,38
20250318,123900,33291140,4475,4475,4475,4475,47
20250318,123800,33080815,4475,4475,4475,4475,29
20250318,123700,32951040,4475,4475,4475,4475,17
20250318,123600,32874965,4475,4475,4475,4475,11
20250318,123500,32825740,4475,4475,4475,4475,17
20250318,123400,32749665,4475,4475,4475,4475,39
20250318,123300,32575140,4475,4475,4475,4475,0
20250318,123200,32575140,4475,4475,4475,4475,28
20250318,123100,32449840,4475,4475,4475,4475,37
20250318,123000,32284265,4475,4475,4475,4475,11
20250318,122900,32235040,4475,4475,4475,4475,17
20250318,122800,32158965,4475,4475,4475,4475,28
20250318,122700,32033665,4475,4475,4475,4475,0
20250318,122600,32033665,4475,4475,4475,4475,29
20250318,122500,31903890,4470,4470,4470,4470,110
20250318,122400,31412190,4470,4470,4470,4470,11
20250318,122300,31363020,4470,4470,4470,4470,16
20250318,122200,31291500,4470,4470,4470,4470,28
20250318,122100,31166340,4470,4470,4470,4470,0
20250318,122000,31166340,4470,4470,4470,4470,28
20250318,121900,31041180,4470,4470,4470,4470,17
20250318,121800,30965190,4470,4470,4470,4470,12
20250318,121700,30911550,4470,4470,4470,4470,17
20250318,121600,30835560,4470,4470,4470,4470,28
20250318,121500,30710400,4470,4470,4470,4470,0
20250318,121400,30710400,4470,4470,4470,4470,27
20250318,121300,30589710,4470,4470,4470,4470,18
20250318,121200,30509250,4470,4470,4470,4470,15
20250318,121100,30442200,4470,4470,4470,4470,0
20250318,121000,30442200,4470,4470,4470,4470,28
20250318,120900,30317040,4470,4470,4470,4470,17
20250318,120800,30241050,4470,4470,4470,4470,11
20250318,120700,30191880,4470,4470,4470,4470,17
20250318,120600,30115890,4470,4470,4470,4470,29
20250318,120500,29986260,4470,4470,4470,4470,0
20250318,120400,29986260,4470,4470,4470,4470,27
20250318,120300,29865570,4470,4470,4470,4470,18
20250318,120200,29785110,4470,4470,4470,4470,11
20250318,120100,29735940,4470,4470,4470,4470,18
20250318,120000,29655480,4470,4470,4470,4470,29
20250318,115900,29525850,4470,4470,4470,4470,0
20250318,115800,29525850,4470,4470,4470,4470,35
20250318,115700,29369400,4470,4470,4470,4470,17
20250318,115600,29293410,4470,4470,4470,4470,11
20250318,115500,29244240,4470,4470,4470,4470,16
20250318,115400,29172720,4470,4470,4470,4470,28
20250318,115300,29047560,4470,4470,4470,4470,5
20250318,115200,29025210,4470,4470,4470,4470,29
20250318,115100,28895580,4470,4470,4470,4470,17
20250318,115000,28819590,4470,4470,4470,4470,14
20250318,114900,28757010,4470,4470,4470,4470,22
20250318,114800,28658670,4470,4470,4470,4470,29
20250318,114700,28529040,4470,4470,4470,4470,2
20250318,114600,28520100,4470,4470,4470,4470,28
20250318,114500,28394940,4470,4470,4470,4470,18
20250318,114400,28314480,4470,4470,4470,4470,73
20250318,114300,27988170,4470,4470,4470,4470,0
20250318,114200,27988170,4470,4470,4470,4470,0
20250318,114100,27988170,4470,4470,4470,4470,0
20250318,114000,27988170,4470,4470,4470,4470,0
20250318,113900,27988170,4470,4470,4470,4470,0
20250318,113800,27988170,4470,4470,4470,4470,0
20250318,113700,27988170,4470,4470,4470,4470,0
20250318,113600,27988170,4470,4470,4470,4470,28
20250318,113500,27863010,4470,4470,4470,4470,0
20250318,113400,27863010,4470,4470,4470,4470,28
20250318,113300,27737850,4470,4470,4470,4470,17
20250318,113200,27661860,4470,4470,4470,4470,11
20250318,113100,27612690,4470,4470,4470,4470,18
20250318,113000,27532230,4470,4470,4470,4470,28
20250318,112900,27407070,4470,4470,4470,4470,0
20250318,112800,27407070,4470,4470,4470,4470,27
20250318,112700,27286380,4470,4470,4470,4470,16
20250318,112600,27214860,4470,4470,4470,4470,11
20250318,112500,27165690,4470,4470,4470,4470,17
20250318,112400,27089700,4470,4470,4470,4470,28
20250318,112300,26964540,4470,4470,4470,4470,0
20250318,112200,26964540,4470,4470,4470,4470,28
20250318,112100,26839380,4470,4470,4470,4470,17
20250318,112000,26763390,4470,4470,4470,4470,11
20250318,111900,26714220,4470,4470,4470,4470,16
20250318,111800,26642700,4470,4470,4470,4470,28
20250318,111700,26517540,4470,4470,4470,4470,0
20250318,111600,26517540,4470,4470,4470,4470,28
20250318,111500,26392380,4470,4470,4470,4470,17
20250318,111400,26316390,4470,4470,4470,4470,11
20250318,111300,26267220,4470,4470,4470,4470,17
20250318,111200,26191230,4470,4470,4470,4470,28
20250318,111100,26066070,4470,4470,4470,4470,0
20250318,111000,26066070,4470,4470,4470,4470,11
20250318,110900,26016900,4470,4470,4470,4470,32
20250318,110800,25873860,4470,4470,4470,4470,11
20250318,110700,25824690,4470,4470,4470,4470,0
20250318,110600,25824690,4470,4470,4470,4470,45
20250318,110500,25623540,4470,4470,4470,4470,0
20250318,110400,25623540,4470,4470,4470,4470,11
20250318,110300,25574370,4470,4470,4470,4470,134
20250318,110200,24975390,4470,4470,4470,4470,11
20250318,110100,24926220,4470,4470,4470,4470,0
20250318,110000,24926220,4470,4470,4470,4470,43
20250318,105900,24734010,4470,4470,4470,4470,1
20250318,105800,24729540,4470,4470,4470,4470,16
20250318,105700,24658020,4470,4470,4470,4470,56
20250318,105600,24407700,4470,4470,4470,4470,11
20250318,105500,24358530,4470,4470,4470,4470,0
20250318,105400,24358530,4470,4470,4470,4470,45
20250318,105300,24157380,4470,4470,4470,4470,0
20250318,105200,24157380,4470,4470,4470,4470,11
20250318,105100,24108210,4460,4470,4470,4460,1506
20250318,105000,17389090,4470,4470,4470,4470,11
20250318,104900,17339920,4470,4470,4470,4470,0
20250318,104800,17339920,4470,4470,4470,4470,45
20250318,104700,17138770,4470,4470,4470,4470,0
20250318,104600,17138770,4470,4470,4470,4470,11
20250318,104500,17089600,4470,4470,4470,4470,34
20250318,104400,16937620,4470,4470,4470,4470,11
20250318,104300,16888450,4470,4470,4470,4470,0
20250318,104200,16888450,4470,4470,4470,4470,43
20250318,104100,16696240,4470,4470,4470,4470,0
20250318,104000,16696240,4470,4470,4470,4470,11
20250318,103900,16647070,4470,4470,4470,4470,37
20250318,103800,16481680,4470,4465,4470,4465,13
20250318,103700,16423575,4470,4470,4470,4470,0
20250318,103600,16423575,4470,4470,4470,4470,28
20250318,103500,16298415,4470,4470,4470,4470,17
20250318,103400,16222425,4470,4470,4470,4470,21
20250318,103300,16128555,4470,4470,4470,4470,21
20250318,103200,16034685,4470,4470,4470,4470,27
20250318,103100,15913995,4465,4465,4465,4465,130
20250318,103000,15333545,4470,4470,4470,4470,30
20250318,102900,15199445,4470,4470,4470,4470,17
20250318,102800,15123455,4470,4470,4470,4470,11
20250318,102700,15074285,4470,4470,4470,4470,17
20250318,102600,14998295,4470,4470,4470,4470,28
20250318,102500,14873135,4465,4465,4465,4465,1
20250318,102400,14868670,4470,4470,4470,4470,11
20250318,102300,14819500,4470,4470,4470,4470,16
20250318,102200,14747980,4465,4465,4465,4465,27
20250318,102100,14627425,4470,4470,4470,4470,17
20250318,102000,14551435,4470,4470,4470,4470,29
20250318,101900,14421805,4470,4470,4470,4470,0
20250318,101800,14421805,4470,4470,4470,4470,42
20250318,101700,14234065,4470,4470,4470,4470,18
20250318,101600,14153605,4470,4470,4470,4470,0
20250318,101500,14153605,4470,4470,4470,4470,0
20250318,101400,14153605,4470,4470,4470,4470,0
20250318,101300,14153605,4470,4470,4470,4470,102
20250318,101200,13697665,4470,4470,4470,4470,0
20250318,101100,13697665,4470,4470,4470,4470,1
20250318,101000,13693195,4470,4470,4470,4470,0
20250318,100900,13693195,4470,4470,4470,4470,0
20250318,100800,13693195,4470,4470,4470,4470,1
20250318,100700,13688725,4470,4470,4470,4470,6
20250318,100600,13661905,4470,4470,4470,4470,0
20250318,100500,13661905,4470,4470,4470,4470,0
20250318,100400,13661905,4470,4470,4470,4470,0
20250318,100300,13661905,4470,4470,4470,4470,20
20250318,100200,13572505,4470,4470,4470,4470,0
20250318,100100,13572505,4470,4470,4470,4470,0
20250318,100000,13572505,4470,4470,4470,4470,0
20250318,095900,13572505,4470,4470,4470,4470,0
20250318,095800,13572505,4470,4470,4470,4470,0
20250318,095700,13572505,4470,4470,4470,4470,0
20250318,095600,13572505,4470,4470,4470,4470,0
20250318,095500,13572505,4470,4470,4470,4470,50
20250318,095400,13349005,4460,4460,4460,4460,0
20250318,095300,13349005,4460,4460,4460,4460,1
20250318,095200,13344545,4470,4470,4470,4470,0
20250318,095100,13344545,4470,4470,4470,4470,0
20250318,095000,13344545,4470,4470,4470,4470,85
20250318,094900,12964595,4470,4470,4470,4470,1
20250318,094800,12960125,4460,4460,4460,4460,0
20250318,094700,12960125,4460,4460,4460,4460,0
20250318,094600,12960125,4460,4460,4460,4460,12
20250318,094500,12906605,4460,4460,4460,4460,0
20250318,094400,12906605,4460,4460,4460,4460,1657
20250318,094300,5516385,4460,4460,4460,4460,3
20250318,094200,5503005,4460,4460,4460,4460,2
20250318,094100,5494085,4455,4455,4455,4455,0
20250318,094000,5494085,4455,4455,4455,4455,0
20250318,093900,5494085,4455,4455,4455,4455,458
20250318,093800,3453695,4455,4455,4455,4455,89
20250318,093700,3057200,4460,4460,4460,4460,3
20250318,093600,3043820,4460,4460,4460,4460,0
20250318,093500,3043820,4460,4460,4460,4460,2
20250318,093400,3034900,4460,4455,4460,4455,2
20250318,093300,3025985,4460,4460,4460,4460,1
20250318,093200,3021525,4460,4460,4460,4460,11
20250318,093100,2972465,4460,4460,4460,4460,0
20250318,093000,2972465,4460,4460,4460,4460,4
20250318,092900,2954625,4460,4460,4460,4460,1
20250318,092800,2950165,4460,4460,4460,4460,0
20250318,092700,2950165,4460,4460,4460,4460,0
20250318,092600,2950165,4460,4460,4460,4460,0
20250318,092500,2950165,4460,4460,4460,4460,0
20250318,092400,2950165,4460,4460,4460,4460,0
20250318,092300,2950165,4460,4460,4460,4460,1
20250318,092200,2945705,4460,4460,4460,4460,1
20250318,092100,2941245,4460,4460,4460,4460,3
20250318,092000,2927865,4460,4460,4460,4460,3
20250318,091900,2914485,4455,4455,4455,4455,0
20250318,091800,2914485,4455,4455,4455,4455,0
20250318,091700,2914485,4455,4455,4455,4455,0
20250318,091600,2914485,4455,4455,4455,4455,0
20250318,091500,2914485,4455,4455,4455,4455,0
20250318,091400,2914485,4455,4460,4460,4455,4
20250318,091300,2896655,4460,4460,4460,4460,34
20250318,091200,2745015,4460,4460,4460,4460,0
20250318,091100,2745015,4460,4460,4460,4460,0
20250318,091000,2745015,4460,4460,4460,4460,0
20250318,090900,2745015,4460,4460,4460,4460,1
20250318,090800,2740555,4460,4460,4460,4460,8
20250318,090700,2704875,4455,4455,4455,4455,0
20250318,090600,2704875,4455,4455,4455,4455,23
20250318,090500,2602410,4460,4460,4460,4460,4
20250318,090400,2584570,4460,4460,4460,4460,55
20250318,090300,2339270,4460,4460,4460,4460,0
20250318,090200,2339270,4460,4440,4460,4440,481
20250318,090100,203610,4435,4435,4435,4435,0
20250318,090000,203610,4435,4425,4435,4425,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 212600 43338865 4470 4470 4470 4470 99
3 20250318 212500 43338865 4470 4470 4470 4470 0
4 20250318 212400 43338865 4470 4470 4470 4470 0
5 20250318 212300 43338865 4470 4470 4470 4470 0
6 20250318 212200 43338865 4470 4470 4470 4470 0
7 20250318 212100 43338865 4470 4470 4470 4470 0
8 20250318 212000 43338865 4470 4470 4470 4470 0
9 20250318 211900 43338865 4470 4470 4470 4470 0
10 20250318 211800 43338865 4470 4470 4470 4470 0
11 20250318 211700 43338865 4470 4470 4470 4470 0
12 20250318 211600 43338865 4470 4470 4470 4470 0
13 20250318 211500 43338865 4470 4470 4470 4470 0
14 20250318 211400 43338865 4470 4470 4470 4470 0
15 20250318 211300 43338865 4470 4470 4470 4470 0
16 20250318 211200 43338865 4470 4470 4470 4470 0
17 20250318 211100 43338865 4470 4470 4470 4470 0
18 20250318 211000 43338865 4470 4470 4470 4470 0
19 20250318 210900 43338865 4470 4470 4470 4470 0
20 20250318 210800 43338865 4470 4470 4470 4470 0
21 20250318 210700 43338865 4470 4470 4470 4470 0
22 20250318 210600 43338865 4470 4470 4470 4470 0
23 20250318 210500 43338865 4470 4470 4470 4470 0
24 20250318 210400 43338865 4470 4470 4470 4470 0
25 20250318 210300 43338865 4470 4470 4470 4470 0
26 20250318 210200 43338865 4470 4470 4470 4470 0
27 20250318 210100 43338865 4470 4470 4470 4470 0
28 20250318 210000 43338865 4470 4470 4470 4470 0
29 20250318 205900 43338865 4470 4470 4470 4470 0
30 20250318 205800 43338865 4470 4470 4470 4470 0
31 20250318 205700 43338865 4470 4470 4470 4470 0
32 20250318 205600 43338865 4470 4470 4470 4470 99
33 20250318 205500 43338865 4470 4470 4470 4470 0
34 20250318 205400 43338865 4470 4470 4470 4470 0
35 20250318 205300 43338865 4470 4470 4470 4470 0
36 20250318 205200 43338865 4470 4470 4470 4470 0
37 20250318 205100 43338865 4470 4470 4470 4470 0
38 20250318 205000 43338865 4470 4470 4470 4470 0
39 20250318 204900 43338865 4470 4470 4470 4470 0
40 20250318 204800 43338865 4470 4470 4470 4470 0
41 20250318 204700 43338865 4470 4470 4470 4470 0
42 20250318 204600 43338865 4470 4470 4470 4470 0
43 20250318 204500 43338865 4470 4470 4470 4470 0
44 20250318 204400 43338865 4470 4470 4470 4470 0
45 20250318 204300 43338865 4470 4470 4470 4470 0
46 20250318 204200 43338865 4470 4470 4470 4470 0
47 20250318 204100 43338865 4470 4470 4470 4470 0
48 20250318 204000 43338865 4470 4470 4470 4470 0
49 20250318 203900 43338865 4470 4470 4470 4470 0
50 20250318 203800 43338865 4470 4470 4470 4470 0
51 20250318 203700 43338865 4470 4470 4470 4470 0
52 20250318 203600 43338865 4470 4470 4470 4470 0
53 20250318 203500 43338865 4470 4470 4470 4470 0
54 20250318 203400 43338865 4470 4470 4470 4470 0
55 20250318 203300 43338865 4470 4470 4470 4470 0
56 20250318 203200 43338865 4470 4470 4470 4470 0
57 20250318 203100 43338865 4470 4470 4470 4470 0
58 20250318 203000 43338865 4470 4470 4470 4470 0
59 20250318 202900 43338865 4470 4470 4470 4470 0
60 20250318 202800 43338865 4470 4470 4470 4470 0
61 20250318 202700 43338865 4470 4470 4470 4470 0
62 20250318 202600 43338865 4470 4470 4470 4470 99
63 20250318 202500 43338865 4470 4470 4470 4470 0
64 20250318 202400 43338865 4470 4470 4470 4470 0
65 20250318 202300 43338865 4470 4470 4470 4470 0
66 20250318 202200 43338865 4470 4470 4470 4470 0
67 20250318 202100 43338865 4470 4470 4470 4470 0
68 20250318 202000 43338865 4470 4470 4470 4470 0
69 20250318 201900 43338865 4470 4470 4470 4470 0
70 20250318 201800 43338865 4470 4470 4470 4470 0
71 20250318 201700 43338865 4470 4470 4470 4470 0
72 20250318 201600 43338865 4470 4470 4470 4470 0
73 20250318 201500 43338865 4470 4470 4470 4470 0
74 20250318 201400 43338865 4470 4470 4470 4470 0
75 20250318 201300 43338865 4470 4470 4470 4470 0
76 20250318 201200 43338865 4470 4470 4470 4470 0
77 20250318 201100 43338865 4470 4470 4470 4470 0
78 20250318 201000 43338865 4470 4470 4470 4470 0
79 20250318 200900 43338865 4470 4470 4470 4470 0
80 20250318 200800 43338865 4470 4470 4470 4470 0
81 20250318 200700 43338865 4470 4470 4470 4470 0
82 20250318 200600 43338865 4470 4470 4470 4470 0
83 20250318 200500 43338865 4470 4470 4470 4470 0
84 20250318 200400 43338865 4470 4470 4470 4470 0
85 20250318 200300 43338865 4470 4470 4470 4470 0
86 20250318 200200 43338865 4470 4470 4470 4470 0
87 20250318 200100 43338865 4470 4470 4470 4470 0
88 20250318 200000 43338865 4470 4470 4470 4470 0
89 20250318 195900 43338865 4470 4470 4470 4470 0
90 20250318 195800 43338865 4470 4470 4470 4470 0
91 20250318 195700 43338865 4470 4470 4470 4470 0
92 20250318 195600 43338865 4470 4470 4470 4470 99
93 20250318 195500 43338865 4470 4470 4470 4470 0
94 20250318 195400 43338865 4470 4470 4470 4470 0
95 20250318 195300 43338865 4470 4470 4470 4470 0
96 20250318 195200 43338865 4470 4470 4470 4470 0
97 20250318 195100 43338865 4470 4470 4470 4470 0
98 20250318 195000 43338865 4470 4470 4470 4470 0
99 20250318 194900 43338865 4470 4470 4470 4470 0
100 20250318 194800 43338865 4470 4470 4470 4470 0
101 20250318 194700 43338865 4470 4470 4470 4470 0
102 20250318 194600 43338865 4470 4470 4470 4470 0
103 20250318 194500 43338865 4470 4470 4470 4470 0
104 20250318 194400 43338865 4470 4470 4470 4470 0
105 20250318 194300 43338865 4470 4470 4470 4470 0
106 20250318 194200 43338865 4470 4470 4470 4470 0
107 20250318 194100 43338865 4470 4470 4470 4470 0
108 20250318 194000 43338865 4470 4470 4470 4470 0
109 20250318 193900 43338865 4470 4470 4470 4470 0
110 20250318 193800 43338865 4470 4470 4470 4470 0
111 20250318 193700 43338865 4470 4470 4470 4470 0
112 20250318 193600 43338865 4470 4470 4470 4470 0
113 20250318 193500 43338865 4470 4470 4470 4470 0
114 20250318 193400 43338865 4470 4470 4470 4470 0
115 20250318 193300 43338865 4470 4470 4470 4470 0
116 20250318 193200 43338865 4470 4470 4470 4470 0
117 20250318 193100 43338865 4470 4470 4470 4470 0
118 20250318 193000 43338865 4470 4470 4470 4470 0
119 20250318 192900 43338865 4470 4470 4470 4470 0
120 20250318 192800 43338865 4470 4470 4470 4470 0
121 20250318 192700 43338865 4470 4470 4470 4470 0
122 20250318 192600 43338865 4470 4470 4470 4470 99
123 20250318 192500 43338865 4470 4470 4470 4470 0
124 20250318 192400 43338865 4470 4470 4470 4470 0
125 20250318 192300 43338865 4470 4470 4470 4470 0
126 20250318 192200 43338865 4470 4470 4470 4470 0
127 20250318 192100 43338865 4470 4470 4470 4470 0
128 20250318 192000 43338865 4470 4470 4470 4470 0
129 20250318 191900 43338865 4470 4470 4470 4470 0
130 20250318 191800 43338865 4470 4470 4470 4470 0
131 20250318 191700 43338865 4470 4470 4470 4470 0
132 20250318 191600 43338865 4470 4470 4470 4470 0
133 20250318 191500 43338865 4470 4470 4470 4470 0
134 20250318 191400 43338865 4470 4470 4470 4470 0
135 20250318 191300 43338865 4470 4470 4470 4470 0
136 20250318 191200 43338865 4470 4470 4470 4470 0
137 20250318 191100 43338865 4470 4470 4470 4470 0
138 20250318 191000 43338865 4470 4470 4470 4470 0
139 20250318 190900 43338865 4470 4470 4470 4470 0
140 20250318 190800 43338865 4470 4470 4470 4470 0
141 20250318 190700 43338865 4470 4470 4470 4470 0
142 20250318 190600 43338865 4470 4470 4470 4470 0
143 20250318 190500 43338865 4470 4470 4470 4470 0
144 20250318 190400 43338865 4470 4470 4470 4470 0
145 20250318 190300 43338865 4470 4470 4470 4470 0
146 20250318 190200 43338865 4470 4470 4470 4470 0
147 20250318 190100 43338865 4470 4470 4470 4470 0
148 20250318 190000 43338865 4470 4470 4470 4470 0
149 20250318 185900 43338865 4470 4470 4470 4470 0
150 20250318 185800 43338865 4470 4470 4470 4470 0
151 20250318 185700 43338865 4470 4470 4470 4470 0
152 20250318 185600 43338865 4470 4470 4470 4470 99
153 20250318 185500 43338865 4470 4470 4470 4470 0
154 20250318 185400 43338865 4470 4470 4470 4470 0
155 20250318 185300 43338865 4470 4470 4470 4470 0
156 20250318 185200 43338865 4470 4470 4470 4470 0
157 20250318 185100 43338865 4470 4470 4470 4470 0
158 20250318 185000 43338865 4470 4470 4470 4470 0
159 20250318 184900 43338865 4470 4470 4470 4470 0
160 20250318 184800 43338865 4470 4470 4470 4470 0
161 20250318 184700 43338865 4470 4470 4470 4470 0
162 20250318 184600 43338865 4470 4470 4470 4470 0
163 20250318 184500 43338865 4470 4470 4470 4470 0
164 20250318 184400 43338865 4470 4470 4470 4470 0
165 20250318 184300 43338865 4470 4470 4470 4470 0
166 20250318 184200 43338865 4470 4470 4470 4470 0
167 20250318 184100 43338865 4470 4470 4470 4470 0
168 20250318 184000 43338865 4470 4470 4470 4470 0
169 20250318 183900 43338865 4470 4470 4470 4470 0
170 20250318 183800 43338865 4470 4470 4470 4470 0
171 20250318 183700 43338865 4470 4470 4470 4470 0
172 20250318 183600 43338865 4470 4470 4470 4470 0
173 20250318 183500 43338865 4470 4470 4470 4470 0
174 20250318 183400 43338865 4470 4470 4470 4470 0
175 20250318 183300 43338865 4470 4470 4470 4470 0
176 20250318 183200 43338865 4470 4470 4470 4470 0
177 20250318 183100 43338865 4470 4470 4470 4470 0
178 20250318 183000 43338865 4470 4470 4470 4470 0
179 20250318 182900 43338865 4470 4470 4470 4470 0
180 20250318 182800 43338865 4470 4470 4470 4470 0
181 20250318 182700 43338865 4470 4470 4470 4470 0
182 20250318 182600 43338865 4470 4470 4470 4470 99
183 20250318 182500 43338865 4470 4470 4470 4470 0
184 20250318 182400 43338865 4470 4470 4470 4470 0
185 20250318 182300 43338865 4470 4470 4470 4470 0
186 20250318 182200 43338865 4470 4470 4470 4470 0
187 20250318 182100 43338865 4470 4470 4470 4470 0
188 20250318 182000 43338865 4470 4470 4470 4470 0
189 20250318 181900 43338865 4470 4470 4470 4470 0
190 20250318 181800 43338865 4470 4470 4470 4470 0
191 20250318 181700 43338865 4470 4470 4470 4470 0
192 20250318 181600 43338865 4470 4470 4470 4470 0
193 20250318 181500 43338865 4470 4470 4470 4470 0
194 20250318 181400 43338865 4470 4470 4470 4470 0
195 20250318 181300 43338865 4470 4470 4470 4470 0
196 20250318 181200 43338865 4470 4470 4470 4470 0
197 20250318 181100 43338865 4470 4470 4470 4470 0
198 20250318 181000 43338865 4470 4470 4470 4470 0
199 20250318 180900 43338865 4470 4470 4470 4470 0
200 20250318 180800 43338865 4470 4470 4470 4470 0
201 20250318 180700 43338865 4470 4470 4470 4470 0
202 20250318 180600 43338865 4470 4470 4470 4470 0
203 20250318 180500 43338865 4470 4470 4470 4470 0
204 20250318 180400 43338865 4470 4470 4470 4470 0
205 20250318 180300 43338865 4470 4470 4470 4470 0
206 20250318 180200 43338865 4470 4470 4470 4470 0
207 20250318 180100 43338865 4470 4470 4470 4470 0
208 20250318 180000 43338865 4470 4470 4470 4470 0
209 20250318 175900 43338865 4470 4470 4470 4470 0
210 20250318 175800 43338865 4470 4470 4470 4470 0
211 20250318 175700 43338865 4470 4470 4470 4470 0
212 20250318 175600 43338865 4470 4470 4470 4470 99
213 20250318 175500 43338865 4470 4470 4470 4470 0
214 20250318 175400 43338865 4470 4470 4470 4470 0
215 20250318 175300 43338865 4470 4470 4470 4470 0
216 20250318 175200 43338865 4470 4470 4470 4470 0
217 20250318 175100 43338865 4470 4470 4470 4470 0
218 20250318 175000 43338865 4470 4470 4470 4470 0
219 20250318 174900 43338865 4470 4470 4470 4470 0
220 20250318 174800 43338865 4470 4470 4470 4470 0
221 20250318 174700 43338865 4470 4470 4470 4470 0
222 20250318 174600 43338865 4470 4470 4470 4470 0
223 20250318 174500 43338865 4470 4470 4470 4470 0
224 20250318 174400 43338865 4470 4470 4470 4470 0
225 20250318 174300 43338865 4470 4470 4470 4470 0
226 20250318 174200 43338865 4470 4470 4470 4470 0
227 20250318 174100 43338865 4470 4470 4470 4470 0
228 20250318 174000 43338865 4470 4470 4470 4470 0
229 20250318 173900 43338865 4470 4470 4470 4470 0
230 20250318 173800 43338865 4470 4470 4470 4470 0
231 20250318 173700 43338865 4470 4470 4470 4470 0
232 20250318 173600 43338865 4470 4470 4470 4470 0
233 20250318 173500 43338865 4470 4470 4470 4470 0
234 20250318 173400 43338865 4470 4470 4470 4470 0
235 20250318 173300 43338865 4470 4470 4470 4470 0
236 20250318 173200 43338865 4470 4470 4470 4470 0
237 20250318 173100 43338865 4470 4470 4470 4470 0
238 20250318 173000 43338865 4470 4470 4470 4470 0
239 20250318 172900 43338865 4470 4470 4470 4470 0
240 20250318 172800 43338865 4470 4470 4470 4470 0
241 20250318 172700 43338865 4470 4470 4470 4470 0
242 20250318 172600 43338865 4470 4470 4470 4470 99
243 20250318 172500 43338865 4470 4470 4470 4470 0
244 20250318 172400 43338865 4470 4470 4470 4470 0
245 20250318 172300 43338865 4470 4470 4470 4470 0
246 20250318 172200 43338865 4470 4470 4470 4470 0
247 20250318 172100 43338865 4470 4470 4470 4470 0
248 20250318 172000 43338865 4470 4470 4470 4470 0
249 20250318 171900 43338865 4470 4470 4470 4470 0
250 20250318 171800 43338865 4470 4470 4470 4470 0
251 20250318 171700 43338865 4470 4470 4470 4470 0
252 20250318 171600 43338865 4470 4470 4470 4470 0
253 20250318 171500 43338865 4470 4470 4470 4470 0
254 20250318 171400 43338865 4470 4470 4470 4470 0
255 20250318 171300 43338865 4470 4470 4470 4470 0
256 20250318 171200 43338865 4470 4470 4470 4470 0
257 20250318 171100 43338865 4470 4470 4470 4470 0
258 20250318 171000 43338865 4470 4470 4470 4470 0
259 20250318 170900 43338865 4470 4470 4470 4470 0
260 20250318 170800 43338865 4470 4470 4470 4470 0
261 20250318 170700 43338865 4470 4470 4470 4470 0
262 20250318 170600 43338865 4470 4470 4470 4470 0
263 20250318 170500 43338865 4470 4470 4470 4470 0
264 20250318 170400 43338865 4470 4470 4470 4470 0
265 20250318 170300 43338865 4470 4470 4470 4470 0
266 20250318 170200 43338865 4470 4470 4470 4470 0
267 20250318 170100 43338865 4470 4470 4470 4470 0
268 20250318 170000 43338865 4470 4470 4470 4470 0
269 20250318 165900 43338865 4470 4470 4470 4470 0
270 20250318 165800 43338865 4470 4470 4470 4470 0
271 20250318 165700 43338865 4470 4470 4470 4470 0
272 20250318 165600 43338865 4470 4470 4470 4470 99
273 20250318 165500 43338865 4470 4470 4470 4470 0
274 20250318 165400 43338865 4470 4470 4470 4470 0
275 20250318 165300 43338865 4470 4470 4470 4470 0
276 20250318 165200 43338865 4470 4470 4470 4470 0
277 20250318 165100 43338865 4470 4470 4470 4470 0
278 20250318 165000 43338865 4470 4470 4470 4470 0
279 20250318 164900 43338865 4470 4470 4470 4470 0
280 20250318 164800 43338865 4470 4470 4470 4470 0
281 20250318 164700 43338865 4470 4470 4470 4470 0
282 20250318 164600 43338865 4470 4470 4470 4470 0
283 20250318 164500 43338865 4470 4470 4470 4470 0
284 20250318 164400 43338865 4470 4470 4470 4470 0
285 20250318 164300 43338865 4470 4470 4470 4470 0
286 20250318 164200 43338865 4470 4470 4470 4470 0
287 20250318 164100 43338865 4470 4470 4470 4470 0
288 20250318 164000 43338865 4470 4470 4470 4470 0
289 20250318 163900 43338865 4470 4470 4470 4470 0
290 20250318 163800 43338865 4470 4470 4470 4470 0
291 20250318 163700 43338865 4470 4470 4470 4470 0
292 20250318 163600 43338865 4470 4470 4470 4470 0
293 20250318 163500 43338865 4470 4470 4470 4470 0
294 20250318 163400 43338865 4470 4470 4470 4470 0
295 20250318 163300 43338865 4470 4470 4470 4470 0
296 20250318 163200 43338865 4470 4470 4470 4470 0
297 20250318 163100 43338865 4470 4470 4470 4470 0
298 20250318 163000 43338865 4470 4470 4470 4470 0
299 20250318 162900 43338865 4470 4470 4470 4470 0
300 20250318 162800 43338865 4470 4470 4470 4470 0
301 20250318 162700 43338865 4470 4470 4470 4470 0
302 20250318 162600 43338865 4470 4470 4470 4470 99
303 20250318 162500 43338865 4470 4470 4470 4470 0
304 20250318 162400 43338865 4470 4470 4470 4470 0
305 20250318 162300 43338865 4470 4470 4470 4470 0
306 20250318 162200 43338865 4470 4470 4470 4470 0
307 20250318 162100 43338865 4470 4470 4470 4470 0
308 20250318 162000 43338865 4470 4470 4470 4470 0
309 20250318 161900 43338865 4470 4470 4470 4470 0
310 20250318 161800 43338865 4470 4470 4470 4470 0
311 20250318 161700 43338865 4470 4470 4470 4470 0
312 20250318 161600 43338865 4470 4470 4470 4470 0
313 20250318 161500 43338865 4470 4470 4470 4470 0
314 20250318 161400 43338865 4470 4470 4470 4470 0
315 20250318 161300 43338865 4470 4470 4470 4470 0
316 20250318 161200 43338865 4470 4470 4470 4470 0
317 20250318 161100 43338865 4470 4470 4470 4470 0
318 20250318 161000 43338865 4470 4470 4470 4470 0
319 20250318 160900 43338865 4470 4470 4470 4470 0
320 20250318 160800 43338865 4470 4470 4470 4470 0
321 20250318 160700 43338865 4470 4470 4470 4470 0
322 20250318 160600 43338865 4470 4470 4470 4470 0
323 20250318 160500 43338865 4470 4470 4470 4470 0
324 20250318 160400 43338865 4470 4470 4470 4470 0
325 20250318 160300 43338865 4470 4470 4470 4470 0
326 20250318 160200 43338865 4470 4470 4470 4470 0
327 20250318 160100 43338865 4470 4470 4470 4470 0
328 20250318 160000 43338865 4470 4470 4470 4470 0
329 20250318 155900 43338865 4470 4470 4470 4470 0
330 20250318 155800 43338865 4470 4470 4470 4470 0
331 20250318 155700 43338865 4470 4470 4470 4470 0
332 20250318 155600 43338865 4470 4470 4470 4470 99
333 20250318 155500 43338865 4470 4470 4470 4470 0
334 20250318 155400 43338865 4470 4470 4470 4470 0
335 20250318 155300 43338865 4470 4470 4470 4470 0
336 20250318 155200 43338865 4470 4470 4470 4470 0
337 20250318 155100 43338865 4470 4470 4470 4470 0
338 20250318 155000 43338865 4470 4470 4470 4470 0
339 20250318 154900 43338865 4470 4470 4470 4470 0
340 20250318 154800 43338865 4470 4470 4470 4470 0
341 20250318 154700 43338865 4470 4470 4470 4470 0
342 20250318 154600 43338865 4470 4470 4470 4470 0
343 20250318 154500 43338865 4470 4470 4470 4470 0
344 20250318 154400 43338865 4470 4470 4470 4470 0
345 20250318 154300 43338865 4470 4470 4470 4470 0
346 20250318 154200 43338865 4470 4470 4470 4470 0
347 20250318 154100 43338865 4470 4470 4470 4470 0
348 20250318 154000 43338865 4470 4470 4470 4470 0
349 20250318 153900 43338865 4470 4470 4470 4470 0
350 20250318 153800 43338865 4470 4470 4470 4470 0
351 20250318 153700 43338865 4470 4470 4470 4470 0
352 20250318 153600 43338865 4470 4470 4470 4470 0
353 20250318 153500 43338865 4470 4470 4470 4470 0
354 20250318 153400 43338865 4470 4470 4470 4470 0
355 20250318 153300 43338865 4470 4470 4470 4470 0
356 20250318 153200 43338865 4470 4470 4470 4470 0
357 20250318 153100 43338865 4470 4470 4470 4470 0
358 20250318 153000 43338865 4470 4470 4470 4470 99
359 20250318 152900 42896335 4470 4470 4470 4470 0
360 20250318 152800 42896335 4470 4470 4470 4470 0
361 20250318 152700 42896335 4470 4470 4470 4470 0
362 20250318 152600 42896335 4470 4470 4470 4470 0
363 20250318 152500 42896335 4470 4470 4470 4470 0
364 20250318 152400 42896335 4470 4470 4470 4470 0
365 20250318 152300 42896335 4470 4470 4470 4470 0
366 20250318 152200 42896335 4470 4470 4470 4470 0
367 20250318 152100 42896335 4470 4470 4470 4470 0
368 20250318 152000 42896335 4470 4470 4470 4470 0
369 20250318 151900 42896335 4470 4470 4470 4470 36
370 20250318 151800 42735415 4470 4470 4470 4470 43
371 20250318 151700 42543205 4465 4470 4470 4465 16
372 20250318 151600 42471710 4465 4465 4470 4465 317
373 20250318 151500 41056195 4470 4470 4470 4470 1
374 20250318 151400 41051725 4470 4470 4470 4470 0
375 20250318 151300 41051725 4470 4470 4470 4470 0
376 20250318 151200 41051725 4470 4470 4470 4470 0
377 20250318 151100 41051725 4470 4470 4470 4470 0
378 20250318 151000 41051725 4470 4470 4470 4470 0
379 20250318 150900 41051725 4470 4470 4470 4470 0
380 20250318 150800 41051725 4470 4470 4470 4470 1
381 20250318 150700 41047255 4470 4470 4470 4470 0
382 20250318 150600 41047255 4470 4470 4470 4470 2
383 20250318 150500 41038315 4470 4470 4470 4470 5
384 20250318 150400 41015965 4470 4470 4470 4470 4
385 20250318 150300 40998085 4470 4470 4470 4470 42
386 20250318 150200 40810345 4470 4470 4470 4470 10
387 20250318 150100 40765645 4470 4470 4470 4470 5
388 20250318 150000 40743295 4470 4470 4470 4470 41
389 20250318 145900 40560025 4470 4475 4475 4470 355
390 20250318 145800 38973170 4475 4475 4475 4475 1
391 20250318 145700 38968695 4475 4475 4475 4475 5
392 20250318 145600 38946320 4475 4475 4475 4475 29
393 20250318 145500 38816545 4475 4475 4475 4475 176
394 20250318 145400 38028945 4475 4475 4475 4475 0
395 20250318 145300 38028945 4475 4475 4475 4475 0
396 20250318 145200 38028945 4475 4475 4475 4475 0
397 20250318 145100 38028945 4475 4475 4475 4475 0
398 20250318 145000 38028945 4475 4475 4475 4475 0
399 20250318 144900 38028945 4475 4475 4475 4475 0
400 20250318 144800 38028945 4475 4475 4475 4475 0
401 20250318 144700 38028945 4475 4475 4475 4475 0
402 20250318 144600 38028945 4475 4475 4475 4475 0
403 20250318 144500 38028945 4475 4475 4475 4475 0
404 20250318 144400 38028945 4475 4475 4475 4475 0
405 20250318 144300 38028945 4475 4475 4475 4475 0
406 20250318 144200 38028945 4475 4475 4475 4475 0
407 20250318 144100 38028945 4475 4475 4475 4475 2
408 20250318 144000 38019995 4475 4475 4475 4475 3
409 20250318 143900 38006570 4475 4475 4475 4475 2
410 20250318 143800 37997620 4475 4475 4475 4475 28
411 20250318 143700 37872320 4475 4470 4475 4470 22
412 20250318 143600 37773970 4475 4475 4475 4475 50
413 20250318 143500 37550220 4475 4475 4475 4475 522
414 20250318 143400 35214270 4475 4475 4475 4475 5
415 20250318 143300 35191895 4475 4475 4475 4475 0
416 20250318 143200 35191895 4475 4475 4475 4475 0
417 20250318 143100 35191895 4475 4475 4475 4475 0
418 20250318 143000 35191895 4475 4475 4475 4475 0
419 20250318 142900 35191895 4475 4475 4475 4475 0
420 20250318 142800 35191895 4475 4475 4475 4475 1
421 20250318 142700 35187420 4475 4475 4475 4475 0
422 20250318 142600 35187420 4475 4475 4475 4475 0
423 20250318 142500 35187420 4475 4475 4475 4475 0
424 20250318 142400 35187420 4475 4475 4475 4475 0
425 20250318 142300 35187420 4475 4475 4475 4475 0
426 20250318 142200 35187420 4475 4475 4475 4475 1
427 20250318 142100 35182945 4475 4475 4475 4475 0
428 20250318 142000 35182945 4475 4475 4475 4475 0
429 20250318 141900 35182945 4475 4475 4475 4475 0
430 20250318 141800 35182945 4475 4475 4475 4475 0
431 20250318 141700 35182945 4475 4475 4475 4475 0
432 20250318 141600 35182945 4475 4475 4475 4475 0
433 20250318 141500 35182945 4475 4475 4475 4475 0
434 20250318 141400 35182945 4475 4475 4475 4475 0
435 20250318 141300 35182945 4475 4475 4475 4475 0
436 20250318 141200 35182945 4475 4475 4475 4475 0
437 20250318 141100 35182945 4475 4475 4475 4475 0
438 20250318 141000 35182945 4475 4475 4475 4475 0
439 20250318 140900 35182945 4475 4475 4475 4475 1
440 20250318 140800 35178470 4475 4475 4475 4475 1
441 20250318 140700 35173995 4475 4475 4475 4475 0
442 20250318 140600 35173995 4475 4475 4475 4475 0
443 20250318 140500 35173995 4475 4475 4475 4475 5
444 20250318 140400 35151620 4470 4470 4470 4470 0
445 20250318 140300 35151620 4470 4470 4470 4470 0
446 20250318 140200 35151620 4470 4470 4470 4470 0
447 20250318 140100 35151620 4470 4470 4470 4470 0
448 20250318 140000 35151620 4470 4470 4470 4470 0
449 20250318 135900 35151620 4470 4470 4470 4470 0
450 20250318 135800 35151620 4470 4470 4470 4470 0
451 20250318 135700 35151620 4470 4470 4470 4470 0
452 20250318 135600 35151620 4470 4470 4470 4470 0
453 20250318 135500 35151620 4470 4470 4470 4470 0
454 20250318 135400 35151620 4470 4470 4470 4470 0
455 20250318 135300 35151620 4470 4470 4470 4470 0
456 20250318 135200 35151620 4470 4470 4470 4470 0
457 20250318 135100 35151620 4470 4470 4470 4470 0
458 20250318 135000 35151620 4470 4470 4470 4470 0
459 20250318 134900 35151620 4470 4470 4470 4470 224
460 20250318 134800 34150340 4475 4475 4475 4475 0
461 20250318 134700 34150340 4475 4475 4475 4475 0
462 20250318 134600 34150340 4475 4475 4475 4475 0
463 20250318 134500 34150340 4475 4475 4475 4475 1
464 20250318 134400 34145865 4475 4475 4475 4475 0
465 20250318 134300 34145865 4475 4475 4475 4475 0
466 20250318 134200 34145865 4475 4475 4475 4475 0
467 20250318 134100 34145865 4475 4475 4475 4475 0
468 20250318 134000 34145865 4475 4475 4475 4475 0
469 20250318 133900 34145865 4475 4475 4475 4475 0
470 20250318 133800 34145865 4475 4475 4475 4475 0
471 20250318 133700 34145865 4475 4475 4475 4475 0
472 20250318 133600 34145865 4475 4475 4475 4475 0
473 20250318 133500 34145865 4475 4475 4475 4475 0
474 20250318 133400 34145865 4475 4475 4475 4475 0
475 20250318 133300 34145865 4475 4475 4475 4475 0
476 20250318 133200 34145865 4475 4475 4475 4475 0
477 20250318 133100 34145865 4475 4475 4475 4475 0
478 20250318 133000 34145865 4475 4475 4475 4475 0
479 20250318 132900 34145865 4475 4475 4475 4475 0
480 20250318 132800 34145865 4475 4475 4475 4475 0
481 20250318 132700 34145865 4475 4475 4475 4475 0
482 20250318 132600 34145865 4475 4475 4475 4475 0
483 20250318 132500 34145865 4475 4475 4475 4475 0
484 20250318 132400 34145865 4475 4475 4475 4475 0
485 20250318 132300 34145865 4475 4475 4475 4475 0
486 20250318 132200 34145865 4475 4475 4475 4475 0
487 20250318 132100 34145865 4475 4475 4475 4475 0
488 20250318 132000 34145865 4475 4475 4475 4475 0
489 20250318 131900 34145865 4475 4475 4475 4475 0
490 20250318 131800 34145865 4475 4475 4475 4475 0
491 20250318 131700 34145865 4475 4475 4475 4475 0
492 20250318 131600 34145865 4475 4475 4475 4475 0
493 20250318 131500 34145865 4475 4475 4475 4475 0
494 20250318 131400 34145865 4475 4475 4475 4475 0
495 20250318 131300 34145865 4475 4475 4475 4475 3
496 20250318 131200 34132440 4475 4475 4475 4475 0
497 20250318 131100 34132440 4475 4475 4475 4475 0
498 20250318 131000 34132440 4475 4475 4475 4475 0
499 20250318 130900 34132440 4475 4475 4475 4475 0
500 20250318 130800 34132440 4475 4475 4475 4475 2
501 20250318 130700 34123490 4475 4475 4475 4475 2
502 20250318 130600 34114540 4475 4475 4475 4475 2
503 20250318 130500 34105590 4475 4475 4475 4475 0
504 20250318 130400 34105590 4475 4475 4475 4475 0
505 20250318 130300 34105590 4475 4475 4475 4475 0
506 20250318 130200 34105590 4475 4475 4475 4475 10
507 20250318 130100 34060840 4475 4475 4475 4475 0
508 20250318 130000 34060840 4475 4475 4475 4475 50
509 20250318 125900 33837090 4475 4475 4475 4475 0
510 20250318 125800 33837090 4475 4475 4475 4475 0
511 20250318 125700 33837090 4475 4475 4475 4475 0
512 20250318 125600 33837090 4475 4475 4475 4475 0
513 20250318 125500 33837090 4475 4475 4475 4475 0
514 20250318 125400 33837090 4475 4475 4475 4475 30
515 20250318 125300 33702840 4475 4475 4475 4475 0
516 20250318 125200 33702840 4475 4475 4475 4475 5
517 20250318 125100 33680465 4475 4475 4475 4475 0
518 20250318 125000 33680465 4475 4475 4475 4475 0
519 20250318 124900 33680465 4475 4475 4475 4475 0
520 20250318 124800 33680465 4475 4475 4475 4475 0
521 20250318 124700 33680465 4475 4475 4475 4475 0
522 20250318 124600 33680465 4475 4475 4475 4475 0
523 20250318 124500 33680465 4475 4475 4475 4475 0
524 20250318 124400 33680465 4475 4475 4475 4475 0
525 20250318 124300 33680465 4475 4475 4475 4475 22
526 20250318 124200 33582015 4475 4475 4475 4475 11
527 20250318 124100 33532790 4475 4475 4475 4475 16
528 20250318 124000 33461190 4475 4475 4475 4475 38
529 20250318 123900 33291140 4475 4475 4475 4475 47
530 20250318 123800 33080815 4475 4475 4475 4475 29
531 20250318 123700 32951040 4475 4475 4475 4475 17
532 20250318 123600 32874965 4475 4475 4475 4475 11
533 20250318 123500 32825740 4475 4475 4475 4475 17
534 20250318 123400 32749665 4475 4475 4475 4475 39
535 20250318 123300 32575140 4475 4475 4475 4475 0
536 20250318 123200 32575140 4475 4475 4475 4475 28
537 20250318 123100 32449840 4475 4475 4475 4475 37
538 20250318 123000 32284265 4475 4475 4475 4475 11
539 20250318 122900 32235040 4475 4475 4475 4475 17
540 20250318 122800 32158965 4475 4475 4475 4475 28
541 20250318 122700 32033665 4475 4475 4475 4475 0
542 20250318 122600 32033665 4475 4475 4475 4475 29
543 20250318 122500 31903890 4470 4470 4470 4470 110
544 20250318 122400 31412190 4470 4470 4470 4470 11
545 20250318 122300 31363020 4470 4470 4470 4470 16
546 20250318 122200 31291500 4470 4470 4470 4470 28
547 20250318 122100 31166340 4470 4470 4470 4470 0
548 20250318 122000 31166340 4470 4470 4470 4470 28
549 20250318 121900 31041180 4470 4470 4470 4470 17
550 20250318 121800 30965190 4470 4470 4470 4470 12
551 20250318 121700 30911550 4470 4470 4470 4470 17
552 20250318 121600 30835560 4470 4470 4470 4470 28
553 20250318 121500 30710400 4470 4470 4470 4470 0
554 20250318 121400 30710400 4470 4470 4470 4470 27
555 20250318 121300 30589710 4470 4470 4470 4470 18
556 20250318 121200 30509250 4470 4470 4470 4470 15
557 20250318 121100 30442200 4470 4470 4470 4470 0
558 20250318 121000 30442200 4470 4470 4470 4470 28
559 20250318 120900 30317040 4470 4470 4470 4470 17
560 20250318 120800 30241050 4470 4470 4470 4470 11
561 20250318 120700 30191880 4470 4470 4470 4470 17
562 20250318 120600 30115890 4470 4470 4470 4470 29
563 20250318 120500 29986260 4470 4470 4470 4470 0
564 20250318 120400 29986260 4470 4470 4470 4470 27
565 20250318 120300 29865570 4470 4470 4470 4470 18
566 20250318 120200 29785110 4470 4470 4470 4470 11
567 20250318 120100 29735940 4470 4470 4470 4470 18
568 20250318 120000 29655480 4470 4470 4470 4470 29
569 20250318 115900 29525850 4470 4470 4470 4470 0
570 20250318 115800 29525850 4470 4470 4470 4470 35
571 20250318 115700 29369400 4470 4470 4470 4470 17
572 20250318 115600 29293410 4470 4470 4470 4470 11
573 20250318 115500 29244240 4470 4470 4470 4470 16
574 20250318 115400 29172720 4470 4470 4470 4470 28
575 20250318 115300 29047560 4470 4470 4470 4470 5
576 20250318 115200 29025210 4470 4470 4470 4470 29
577 20250318 115100 28895580 4470 4470 4470 4470 17
578 20250318 115000 28819590 4470 4470 4470 4470 14
579 20250318 114900 28757010 4470 4470 4470 4470 22
580 20250318 114800 28658670 4470 4470 4470 4470 29
581 20250318 114700 28529040 4470 4470 4470 4470 2
582 20250318 114600 28520100 4470 4470 4470 4470 28
583 20250318 114500 28394940 4470 4470 4470 4470 18
584 20250318 114400 28314480 4470 4470 4470 4470 73
585 20250318 114300 27988170 4470 4470 4470 4470 0
586 20250318 114200 27988170 4470 4470 4470 4470 0
587 20250318 114100 27988170 4470 4470 4470 4470 0
588 20250318 114000 27988170 4470 4470 4470 4470 0
589 20250318 113900 27988170 4470 4470 4470 4470 0
590 20250318 113800 27988170 4470 4470 4470 4470 0
591 20250318 113700 27988170 4470 4470 4470 4470 0
592 20250318 113600 27988170 4470 4470 4470 4470 28
593 20250318 113500 27863010 4470 4470 4470 4470 0
594 20250318 113400 27863010 4470 4470 4470 4470 28
595 20250318 113300 27737850 4470 4470 4470 4470 17
596 20250318 113200 27661860 4470 4470 4470 4470 11
597 20250318 113100 27612690 4470 4470 4470 4470 18
598 20250318 113000 27532230 4470 4470 4470 4470 28
599 20250318 112900 27407070 4470 4470 4470 4470 0
600 20250318 112800 27407070 4470 4470 4470 4470 27
601 20250318 112700 27286380 4470 4470 4470 4470 16
602 20250318 112600 27214860 4470 4470 4470 4470 11
603 20250318 112500 27165690 4470 4470 4470 4470 17
604 20250318 112400 27089700 4470 4470 4470 4470 28
605 20250318 112300 26964540 4470 4470 4470 4470 0
606 20250318 112200 26964540 4470 4470 4470 4470 28
607 20250318 112100 26839380 4470 4470 4470 4470 17
608 20250318 112000 26763390 4470 4470 4470 4470 11
609 20250318 111900 26714220 4470 4470 4470 4470 16
610 20250318 111800 26642700 4470 4470 4470 4470 28
611 20250318 111700 26517540 4470 4470 4470 4470 0
612 20250318 111600 26517540 4470 4470 4470 4470 28
613 20250318 111500 26392380 4470 4470 4470 4470 17
614 20250318 111400 26316390 4470 4470 4470 4470 11
615 20250318 111300 26267220 4470 4470 4470 4470 17
616 20250318 111200 26191230 4470 4470 4470 4470 28
617 20250318 111100 26066070 4470 4470 4470 4470 0
618 20250318 111000 26066070 4470 4470 4470 4470 11
619 20250318 110900 26016900 4470 4470 4470 4470 32
620 20250318 110800 25873860 4470 4470 4470 4470 11
621 20250318 110700 25824690 4470 4470 4470 4470 0
622 20250318 110600 25824690 4470 4470 4470 4470 45
623 20250318 110500 25623540 4470 4470 4470 4470 0
624 20250318 110400 25623540 4470 4470 4470 4470 11
625 20250318 110300 25574370 4470 4470 4470 4470 134
626 20250318 110200 24975390 4470 4470 4470 4470 11
627 20250318 110100 24926220 4470 4470 4470 4470 0
628 20250318 110000 24926220 4470 4470 4470 4470 43
629 20250318 105900 24734010 4470 4470 4470 4470 1
630 20250318 105800 24729540 4470 4470 4470 4470 16
631 20250318 105700 24658020 4470 4470 4470 4470 56
632 20250318 105600 24407700 4470 4470 4470 4470 11
633 20250318 105500 24358530 4470 4470 4470 4470 0
634 20250318 105400 24358530 4470 4470 4470 4470 45
635 20250318 105300 24157380 4470 4470 4470 4470 0
636 20250318 105200 24157380 4470 4470 4470 4470 11
637 20250318 105100 24108210 4460 4470 4470 4460 1506
638 20250318 105000 17389090 4470 4470 4470 4470 11
639 20250318 104900 17339920 4470 4470 4470 4470 0
640 20250318 104800 17339920 4470 4470 4470 4470 45
641 20250318 104700 17138770 4470 4470 4470 4470 0
642 20250318 104600 17138770 4470 4470 4470 4470 11
643 20250318 104500 17089600 4470 4470 4470 4470 34
644 20250318 104400 16937620 4470 4470 4470 4470 11
645 20250318 104300 16888450 4470 4470 4470 4470 0
646 20250318 104200 16888450 4470 4470 4470 4470 43
647 20250318 104100 16696240 4470 4470 4470 4470 0
648 20250318 104000 16696240 4470 4470 4470 4470 11
649 20250318 103900 16647070 4470 4470 4470 4470 37
650 20250318 103800 16481680 4470 4465 4470 4465 13
651 20250318 103700 16423575 4470 4470 4470 4470 0
652 20250318 103600 16423575 4470 4470 4470 4470 28
653 20250318 103500 16298415 4470 4470 4470 4470 17
654 20250318 103400 16222425 4470 4470 4470 4470 21
655 20250318 103300 16128555 4470 4470 4470 4470 21
656 20250318 103200 16034685 4470 4470 4470 4470 27
657 20250318 103100 15913995 4465 4465 4465 4465 130
658 20250318 103000 15333545 4470 4470 4470 4470 30
659 20250318 102900 15199445 4470 4470 4470 4470 17
660 20250318 102800 15123455 4470 4470 4470 4470 11
661 20250318 102700 15074285 4470 4470 4470 4470 17
662 20250318 102600 14998295 4470 4470 4470 4470 28
663 20250318 102500 14873135 4465 4465 4465 4465 1
664 20250318 102400 14868670 4470 4470 4470 4470 11
665 20250318 102300 14819500 4470 4470 4470 4470 16
666 20250318 102200 14747980 4465 4465 4465 4465 27
667 20250318 102100 14627425 4470 4470 4470 4470 17
668 20250318 102000 14551435 4470 4470 4470 4470 29
669 20250318 101900 14421805 4470 4470 4470 4470 0
670 20250318 101800 14421805 4470 4470 4470 4470 42
671 20250318 101700 14234065 4470 4470 4470 4470 18
672 20250318 101600 14153605 4470 4470 4470 4470 0
673 20250318 101500 14153605 4470 4470 4470 4470 0
674 20250318 101400 14153605 4470 4470 4470 4470 0
675 20250318 101300 14153605 4470 4470 4470 4470 102
676 20250318 101200 13697665 4470 4470 4470 4470 0
677 20250318 101100 13697665 4470 4470 4470 4470 1
678 20250318 101000 13693195 4470 4470 4470 4470 0
679 20250318 100900 13693195 4470 4470 4470 4470 0
680 20250318 100800 13693195 4470 4470 4470 4470 1
681 20250318 100700 13688725 4470 4470 4470 4470 6
682 20250318 100600 13661905 4470 4470 4470 4470 0
683 20250318 100500 13661905 4470 4470 4470 4470 0
684 20250318 100400 13661905 4470 4470 4470 4470 0
685 20250318 100300 13661905 4470 4470 4470 4470 20
686 20250318 100200 13572505 4470 4470 4470 4470 0
687 20250318 100100 13572505 4470 4470 4470 4470 0
688 20250318 100000 13572505 4470 4470 4470 4470 0
689 20250318 095900 13572505 4470 4470 4470 4470 0
690 20250318 095800 13572505 4470 4470 4470 4470 0
691 20250318 095700 13572505 4470 4470 4470 4470 0
692 20250318 095600 13572505 4470 4470 4470 4470 0
693 20250318 095500 13572505 4470 4470 4470 4470 50
694 20250318 095400 13349005 4460 4460 4460 4460 0
695 20250318 095300 13349005 4460 4460 4460 4460 1
696 20250318 095200 13344545 4470 4470 4470 4470 0
697 20250318 095100 13344545 4470 4470 4470 4470 0
698 20250318 095000 13344545 4470 4470 4470 4470 85
699 20250318 094900 12964595 4470 4470 4470 4470 1
700 20250318 094800 12960125 4460 4460 4460 4460 0
701 20250318 094700 12960125 4460 4460 4460 4460 0
702 20250318 094600 12960125 4460 4460 4460 4460 12
703 20250318 094500 12906605 4460 4460 4460 4460 0
704 20250318 094400 12906605 4460 4460 4460 4460 1657
705 20250318 094300 5516385 4460 4460 4460 4460 3
706 20250318 094200 5503005 4460 4460 4460 4460 2
707 20250318 094100 5494085 4455 4455 4455 4455 0
708 20250318 094000 5494085 4455 4455 4455 4455 0
709 20250318 093900 5494085 4455 4455 4455 4455 458
710 20250318 093800 3453695 4455 4455 4455 4455 89
711 20250318 093700 3057200 4460 4460 4460 4460 3
712 20250318 093600 3043820 4460 4460 4460 4460 0
713 20250318 093500 3043820 4460 4460 4460 4460 2
714 20250318 093400 3034900 4460 4455 4460 4455 2
715 20250318 093300 3025985 4460 4460 4460 4460 1
716 20250318 093200 3021525 4460 4460 4460 4460 11
717 20250318 093100 2972465 4460 4460 4460 4460 0
718 20250318 093000 2972465 4460 4460 4460 4460 4
719 20250318 092900 2954625 4460 4460 4460 4460 1
720 20250318 092800 2950165 4460 4460 4460 4460 0
721 20250318 092700 2950165 4460 4460 4460 4460 0
722 20250318 092600 2950165 4460 4460 4460 4460 0
723 20250318 092500 2950165 4460 4460 4460 4460 0
724 20250318 092400 2950165 4460 4460 4460 4460 0
725 20250318 092300 2950165 4460 4460 4460 4460 1
726 20250318 092200 2945705 4460 4460 4460 4460 1
727 20250318 092100 2941245 4460 4460 4460 4460 3
728 20250318 092000 2927865 4460 4460 4460 4460 3
729 20250318 091900 2914485 4455 4455 4455 4455 0
730 20250318 091800 2914485 4455 4455 4455 4455 0
731 20250318 091700 2914485 4455 4455 4455 4455 0
732 20250318 091600 2914485 4455 4455 4455 4455 0
733 20250318 091500 2914485 4455 4455 4455 4455 0
734 20250318 091400 2914485 4455 4460 4460 4455 4
735 20250318 091300 2896655 4460 4460 4460 4460 34
736 20250318 091200 2745015 4460 4460 4460 4460 0
737 20250318 091100 2745015 4460 4460 4460 4460 0
738 20250318 091000 2745015 4460 4460 4460 4460 0
739 20250318 090900 2745015 4460 4460 4460 4460 1
740 20250318 090800 2740555 4460 4460 4460 4460 8
741 20250318 090700 2704875 4455 4455 4455 4455 0
742 20250318 090600 2704875 4455 4455 4455 4455 23
743 20250318 090500 2602410 4460 4460 4460 4460 4
744 20250318 090400 2584570 4460 4460 4460 4460 55
745 20250318 090300 2339270 4460 4460 4460 4460 0
746 20250318 090200 2339270 4460 4440 4460 4440 481
747 20250318 090100 203610 4435 4435 4435 4435 0
748 20250318 090000 203610 4435 4425 4435 4425 46