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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

664
085620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,200200,103638388,4470,4470,4470,4470,685
20250311,200100,103638388,4470,4470,4470,4470,0
20250311,200000,103638388,4470,4470,4470,4470,0
20250311,195900,103638388,4470,4470,4470,4470,0
20250311,195800,103638388,4470,4470,4470,4470,0
20250311,195700,103638388,4470,4470,4470,4470,0
20250311,195600,103638388,4470,4470,4470,4470,0
20250311,195500,103638388,4470,4470,4470,4470,0
20250311,195400,103638388,4470,4470,4470,4470,0
20250311,195300,103638388,4470,4470,4470,4470,0
20250311,195200,103638388,4470,4470,4470,4470,0
20250311,195100,103638388,4470,4470,4470,4470,0
20250311,195000,103638388,4470,4470,4470,4470,0
20250311,194900,103638388,4470,4470,4470,4470,0
20250311,194800,103638388,4470,4470,4470,4470,0
20250311,194700,103638388,4470,4470,4470,4470,0
20250311,194600,103638388,4470,4470,4470,4470,0
20250311,194500,103638388,4470,4470,4470,4470,0
20250311,194400,103638388,4470,4470,4470,4470,0
20250311,194300,103638388,4470,4470,4470,4470,0
20250311,194200,103638388,4470,4470,4470,4470,0
20250311,194100,103638388,4470,4470,4470,4470,0
20250311,194000,103638388,4470,4470,4470,4470,0
20250311,193900,103638388,4470,4470,4470,4470,0
20250311,193800,103638388,4470,4470,4470,4470,0
20250311,193700,103638388,4470,4470,4470,4470,0
20250311,193600,103638388,4470,4470,4470,4470,0
20250311,193500,103638388,4470,4470,4470,4470,0
20250311,193400,103638388,4470,4470,4470,4470,0
20250311,193300,103638388,4470,4470,4470,4470,0
20250311,193200,103638388,4470,4470,4470,4470,685
20250311,193100,103638388,4470,4470,4470,4470,0
20250311,193000,103638388,4470,4470,4470,4470,0
20250311,192900,103638388,4470,4470,4470,4470,0
20250311,192800,103638388,4470,4470,4470,4470,0
20250311,192700,103638388,4470,4470,4470,4470,0
20250311,192600,103638388,4470,4470,4470,4470,0
20250311,192500,103638388,4470,4470,4470,4470,0
20250311,192400,103638388,4470,4470,4470,4470,0
20250311,192300,103638388,4470,4470,4470,4470,0
20250311,192200,103638388,4470,4470,4470,4470,0
20250311,192100,103638388,4470,4470,4470,4470,0
20250311,192000,103638388,4470,4470,4470,4470,0
20250311,191900,103638388,4470,4470,4470,4470,0
20250311,191800,103638388,4470,4470,4470,4470,0
20250311,191700,103638388,4470,4470,4470,4470,0
20250311,191600,103638388,4470,4470,4470,4470,0
20250311,191500,103638388,4470,4470,4470,4470,0
20250311,191400,103638388,4470,4470,4470,4470,0
20250311,191300,103638388,4470,4470,4470,4470,0
20250311,191200,103638388,4470,4470,4470,4470,0
20250311,191100,103638388,4470,4470,4470,4470,0
20250311,191000,103638388,4470,4470,4470,4470,0
20250311,190900,103638388,4470,4470,4470,4470,0
20250311,190800,103638388,4470,4470,4470,4470,0
20250311,190700,103638388,4470,4470,4470,4470,0
20250311,190600,103638388,4470,4470,4470,4470,0
20250311,190500,103638388,4470,4470,4470,4470,0
20250311,190400,103638388,4470,4470,4470,4470,0
20250311,190300,103638388,4470,4470,4470,4470,0
20250311,190200,103638388,4470,4470,4470,4470,685
20250311,190100,103638388,4470,4470,4470,4470,0
20250311,190000,103638388,4470,4470,4470,4470,0
20250311,185900,103638388,4470,4470,4470,4470,0
20250311,185800,103638388,4470,4470,4470,4470,0
20250311,185700,103638388,4470,4470,4470,4470,0
20250311,185600,103638388,4470,4470,4470,4470,0
20250311,185500,103638388,4470,4470,4470,4470,0
20250311,185400,103638388,4470,4470,4470,4470,0
20250311,185300,103638388,4470,4470,4470,4470,0
20250311,185200,103638388,4470,4470,4470,4470,0
20250311,185100,103638388,4470,4470,4470,4470,0
20250311,185000,103638388,4470,4470,4470,4470,0
20250311,184900,103638388,4470,4470,4470,4470,0
20250311,184800,103638388,4470,4470,4470,4470,0
20250311,184700,103638388,4470,4470,4470,4470,0
20250311,184600,103638388,4470,4470,4470,4470,0
20250311,184500,103638388,4470,4470,4470,4470,0
20250311,184400,103638388,4470,4470,4470,4470,0
20250311,184300,103638388,4470,4470,4470,4470,0
20250311,184200,103638388,4470,4470,4470,4470,0
20250311,184100,103638388,4470,4470,4470,4470,0
20250311,184000,103638388,4470,4470,4470,4470,0
20250311,183900,103638388,4470,4470,4470,4470,0
20250311,183800,103638388,4470,4470,4470,4470,0
20250311,183700,103638388,4470,4470,4470,4470,0
20250311,183600,103638388,4470,4470,4470,4470,0
20250311,183500,103638388,4470,4470,4470,4470,0
20250311,183400,103638388,4470,4470,4470,4470,0
20250311,183300,103638388,4470,4470,4470,4470,0
20250311,183200,103638388,4470,4470,4470,4470,685
20250311,183100,103638388,4470,4470,4470,4470,0
20250311,183000,103638388,4470,4470,4470,4470,0
20250311,182900,103638388,4470,4470,4470,4470,0
20250311,182800,103638388,4470,4470,4470,4470,0
20250311,182700,103638388,4470,4470,4470,4470,0
20250311,182600,103638388,4470,4470,4470,4470,0
20250311,182500,103638388,4470,4470,4470,4470,0
20250311,182400,103638388,4470,4470,4470,4470,0
20250311,182300,103638388,4470,4470,4470,4470,0
20250311,182200,103638388,4470,4470,4470,4470,0
20250311,182100,103638388,4470,4470,4470,4470,0
20250311,182000,103638388,4470,4470,4470,4470,0
20250311,181900,103638388,4470,4470,4470,4470,0
20250311,181800,103638388,4470,4470,4470,4470,0
20250311,181700,103638388,4470,4470,4470,4470,0
20250311,181600,103638388,4470,4470,4470,4470,0
20250311,181500,103638388,4470,4470,4470,4470,0
20250311,181400,103638388,4470,4470,4470,4470,0
20250311,181300,103638388,4470,4470,4470,4470,0
20250311,181200,103638388,4470,4470,4470,4470,0
20250311,181100,103638388,4470,4470,4470,4470,0
20250311,181000,103638388,4470,4470,4470,4470,0
20250311,180900,103638388,4470,4470,4470,4470,0
20250311,180800,103638388,4470,4470,4470,4470,0
20250311,180700,103638388,4470,4470,4470,4470,0
20250311,180600,103638388,4470,4470,4470,4470,0
20250311,180500,103638388,4470,4470,4470,4470,0
20250311,180400,103638388,4470,4470,4470,4470,0
20250311,180300,103638388,4470,4470,4470,4470,0
20250311,180200,103638388,4470,4470,4470,4470,685
20250311,180100,103638388,4470,4470,4470,4470,0
20250311,180000,103638388,4470,4470,4470,4470,0
20250311,175900,103638388,4470,4470,4470,4470,0
20250311,175800,103638388,4470,4470,4470,4470,0
20250311,175700,103638388,4470,4470,4470,4470,0
20250311,175600,103638388,4470,4470,4470,4470,0
20250311,175500,103638388,4470,4470,4470,4470,0
20250311,175400,103638388,4470,4470,4470,4470,0
20250311,175300,103638388,4470,4470,4470,4470,0
20250311,175200,103638388,4470,4470,4470,4470,0
20250311,175100,103638388,4470,4470,4470,4470,0
20250311,175000,103638388,4470,4470,4470,4470,0
20250311,174900,103638388,4470,4470,4470,4470,0
20250311,174800,103638388,4470,4470,4470,4470,0
20250311,174700,103638388,4470,4470,4470,4470,0
20250311,174600,103638388,4470,4470,4470,4470,0
20250311,174500,103638388,4470,4470,4470,4470,0
20250311,174400,103638388,4470,4470,4470,4470,0
20250311,174300,103638388,4470,4470,4470,4470,0
20250311,174200,103638388,4470,4470,4470,4470,0
20250311,174100,103638388,4470,4470,4470,4470,0
20250311,174000,103638388,4470,4470,4470,4470,0
20250311,173900,103638388,4470,4470,4470,4470,0
20250311,173800,103638388,4470,4470,4470,4470,0
20250311,173700,103638388,4470,4470,4470,4470,0
20250311,173600,103638388,4470,4470,4470,4470,0
20250311,173500,103638388,4470,4470,4470,4470,0
20250311,173400,103638388,4470,4470,4470,4470,0
20250311,173300,103638388,4470,4470,4470,4470,0
20250311,173200,103638388,4470,4470,4470,4470,685
20250311,173100,103638388,4470,4470,4470,4470,0
20250311,173000,103638388,4470,4470,4470,4470,0
20250311,172900,103638388,4470,4470,4470,4470,0
20250311,172800,103638388,4470,4470,4470,4470,0
20250311,172700,103638388,4470,4470,4470,4470,0
20250311,172600,103638388,4470,4470,4470,4470,0
20250311,172500,103638388,4470,4470,4470,4470,0
20250311,172400,103638388,4470,4470,4470,4470,0
20250311,172300,103638388,4470,4470,4470,4470,0
20250311,172200,103638388,4470,4470,4470,4470,0
20250311,172100,103638388,4470,4470,4470,4470,0
20250311,172000,103638388,4470,4470,4470,4470,0
20250311,171900,103638388,4470,4470,4470,4470,0
20250311,171800,103638388,4470,4470,4470,4470,0
20250311,171700,103638388,4470,4470,4470,4470,0
20250311,171600,103638388,4470,4470,4470,4470,0
20250311,171500,103638388,4470,4470,4470,4470,0
20250311,171400,103638388,4470,4470,4470,4470,0
20250311,171300,103638388,4470,4470,4470,4470,0
20250311,171200,103638388,4470,4470,4470,4470,0
20250311,171100,103638388,4470,4470,4470,4470,0
20250311,171000,103638388,4470,4470,4470,4470,0
20250311,170900,103638388,4470,4470,4470,4470,0
20250311,170800,103638388,4470,4470,4470,4470,0
20250311,170700,103638388,4470,4470,4470,4470,0
20250311,170600,103638388,4470,4470,4470,4470,0
20250311,170500,103638388,4470,4470,4470,4470,0
20250311,170400,103638388,4470,4470,4470,4470,0
20250311,170300,103638388,4470,4470,4470,4470,0
20250311,170200,103638388,4470,4470,4470,4470,685
20250311,170100,103638388,4470,4470,4470,4470,0
20250311,170000,103638388,4470,4470,4470,4470,0
20250311,165900,103638388,4470,4470,4470,4470,0
20250311,165800,103638388,4470,4470,4470,4470,0
20250311,165700,103638388,4470,4470,4470,4470,0
20250311,165600,103638388,4470,4470,4470,4470,0
20250311,165500,103638388,4470,4470,4470,4470,0
20250311,165400,103638388,4470,4470,4470,4470,0
20250311,165300,103638388,4470,4470,4470,4470,0
20250311,165200,103638388,4470,4470,4470,4470,0
20250311,165100,103638388,4470,4470,4470,4470,0
20250311,165000,103638388,4470,4470,4470,4470,0
20250311,164900,103638388,4470,4470,4470,4470,0
20250311,164800,103638388,4470,4470,4470,4470,0
20250311,164700,103638388,4470,4470,4470,4470,0
20250311,164600,103638388,4470,4470,4470,4470,0
20250311,164500,103638388,4470,4470,4470,4470,0
20250311,164400,103638388,4470,4470,4470,4470,0
20250311,164300,103638388,4470,4470,4470,4470,0
20250311,164200,103638388,4470,4470,4470,4470,0
20250311,164100,103638388,4470,4470,4470,4470,0
20250311,164000,103638388,4470,4470,4470,4470,0
20250311,163900,103638388,4470,4470,4470,4470,0
20250311,163800,103638388,4470,4470,4470,4470,0
20250311,163700,103638388,4470,4470,4470,4470,0
20250311,163600,103638388,4470,4470,4470,4470,0
20250311,163500,103638388,4470,4470,4470,4470,0
20250311,163400,103638388,4470,4470,4470,4470,0
20250311,163300,103638388,4470,4470,4470,4470,0
20250311,163200,103638388,4470,4470,4470,4470,685
20250311,163100,103638388,4470,4470,4470,4470,0
20250311,163000,103638388,4470,4470,4470,4470,0
20250311,162900,103638388,4470,4470,4470,4470,0
20250311,162800,103638388,4470,4470,4470,4470,0
20250311,162700,103638388,4470,4470,4470,4470,0
20250311,162600,103638388,4470,4470,4470,4470,0
20250311,162500,103638388,4470,4470,4470,4470,0
20250311,162400,103638388,4470,4470,4470,4470,0
20250311,162300,103638388,4470,4470,4470,4470,0
20250311,162200,103638388,4470,4470,4470,4470,0
20250311,162100,103638388,4470,4470,4470,4470,0
20250311,162000,103638388,4470,4470,4470,4470,0
20250311,161900,103638388,4470,4470,4470,4470,0
20250311,161800,103638388,4470,4470,4470,4470,0
20250311,161700,103638388,4470,4470,4470,4470,0
20250311,161600,103638388,4470,4470,4470,4470,0
20250311,161500,103638388,4470,4470,4470,4470,0
20250311,161400,103638388,4470,4470,4470,4470,0
20250311,161300,103638388,4470,4470,4470,4470,0
20250311,161200,103638388,4470,4470,4470,4470,0
20250311,161100,103638388,4470,4470,4470,4470,0
20250311,161000,103638388,4470,4470,4470,4470,0
20250311,160900,103638388,4470,4470,4470,4470,0
20250311,160800,103638388,4470,4470,4470,4470,0
20250311,160700,103638388,4470,4470,4470,4470,0
20250311,160600,103638388,4470,4470,4470,4470,0
20250311,160500,103638388,4470,4470,4470,4470,0
20250311,160400,103638388,4470,4470,4470,4470,0
20250311,160300,103638388,4470,4470,4470,4470,0
20250311,160200,103638388,4470,4470,4470,4470,685
20250311,160100,103638388,4470,4470,4470,4470,0
20250311,160000,103638388,4470,4470,4470,4470,0
20250311,155900,103638388,4470,4470,4470,4470,0
20250311,155800,103638388,4470,4470,4470,4470,0
20250311,155700,103638388,4470,4470,4470,4470,0
20250311,155600,103638388,4470,4470,4470,4470,0
20250311,155500,103638388,4470,4470,4470,4470,0
20250311,155400,103638388,4470,4470,4470,4470,0
20250311,155300,103638388,4470,4470,4470,4470,0
20250311,155200,103638388,4470,4470,4470,4470,0
20250311,155100,103638388,4470,4470,4470,4470,0
20250311,155000,103638388,4470,4470,4470,4470,0
20250311,154900,103638388,4470,4470,4470,4470,0
20250311,154800,103638388,4470,4470,4470,4470,0
20250311,154700,103638388,4470,4470,4470,4470,0
20250311,154600,103638388,4470,4470,4470,4470,0
20250311,154500,103638388,4470,4470,4470,4470,0
20250311,154400,103638388,4470,4470,4470,4470,0
20250311,154300,103638388,4470,4470,4470,4470,0
20250311,154200,103638388,4470,4470,4470,4470,0
20250311,154100,103638388,4470,4470,4470,4470,0
20250311,154000,103638388,4470,4470,4470,4470,0
20250311,153900,103638388,4470,4470,4470,4470,0
20250311,153800,103638388,4470,4470,4470,4470,0
20250311,153700,103638388,4470,4470,4470,4470,0
20250311,153600,103638388,4470,4470,4470,4470,0
20250311,153500,103638388,4470,4470,4470,4470,0
20250311,153400,103638388,4470,4470,4470,4470,0
20250311,153300,103638388,4470,4470,4470,4470,0
20250311,153200,103638388,4470,4470,4470,4470,685
20250311,153100,103638388,4470,4470,4470,4470,0
20250311,153000,103638388,4470,4470,4470,4470,685
20250311,152900,100576438,4470,4470,4470,4470,0
20250311,152800,100576438,4470,4470,4470,4470,0
20250311,152700,100576438,4470,4470,4470,4470,0
20250311,152600,100576438,4470,4470,4470,4470,0
20250311,152500,100576438,4470,4470,4470,4470,0
20250311,152400,100576438,4470,4470,4470,4470,0
20250311,152300,100576438,4470,4470,4470,4470,0
20250311,152200,100576438,4470,4470,4470,4470,0
20250311,152100,100576438,4470,4470,4470,4470,0
20250311,152000,100576438,4470,4470,4470,4470,0
20250311,151900,100576438,4470,4475,4475,4470,123
20250311,151800,100026443,4480,4480,4480,4480,0
20250311,151700,100026443,4480,4480,4480,4480,18
20250311,151600,99945803,4475,4475,4475,4475,53
20250311,151500,99708628,4475,4475,4475,4470,38
20250311,151400,99538613,4475,4475,4475,4475,18
20250311,151300,99458063,4475,4470,4475,4470,40
20250311,151200,99279178,4475,4475,4475,4475,18
20250311,151100,99198628,4475,4475,4475,4475,17
20250311,151000,99122553,4475,4470,4475,4470,20
20250311,150900,99033063,4475,4475,4475,4475,17
20250311,150800,98956988,4475,4470,4475,4470,218
20250311,150700,97982438,4480,4480,4480,4480,19
20250311,150600,97897318,4480,4470,4480,4470,105
20250311,150500,97427798,4480,4475,4480,4470,458
20250311,150400,95378178,4480,4470,4480,4470,21
20250311,150300,95284138,4480,4480,4480,4480,18
20250311,150200,95203498,4480,4470,4480,4470,21
20250311,150100,95109458,4480,4480,4480,4480,18
20250311,150000,95028818,4480,4480,4480,4480,17
20250311,145900,94952658,4480,4480,4480,4480,18
20250311,145800,94872018,4480,4480,4480,4480,17
20250311,145700,94795858,4470,4470,4470,4470,0
20250311,145600,94795858,4470,4470,4470,4470,3
20250311,145500,94782448,4470,4470,4470,4470,0
20250311,145400,94782448,4470,4470,4470,4470,0
20250311,145300,94782448,4470,4470,4470,4470,0
20250311,145200,94782448,4470,4470,4470,4470,0
20250311,145100,94782448,4470,4470,4470,4470,1
20250311,145000,94777978,4475,4472,4475,4472,154
20250311,144900,94088831,4472,4472,4472,4472,0
20250311,144800,94088831,4472,4472,4472,4472,0
20250311,144700,94088831,4472,4472,4472,4472,0
20250311,144600,94088831,4472,4472,4472,4472,0
20250311,144500,94088831,4472,4472,4472,4472,0
20250311,144400,94088831,4472,4472,4472,4472,0
20250311,144300,94088831,4472,4472,4472,4472,0
20250311,144200,94088831,4472,4472,4472,4472,0
20250311,144100,94088831,4472,4472,4472,4472,0
20250311,144000,94088831,4472,4472,4472,4472,0
20250311,143900,94088831,4472,4472,4472,4472,0
20250311,143800,94088831,4472,4472,4472,4472,0
20250311,143700,94088831,4472,4470,4472,4470,3
20250311,143600,94075419,4470,4470,4470,4470,0
20250311,143500,94075419,4470,4470,4470,4470,10
20250311,143400,94030719,4475,4475,4475,4475,0
20250311,143300,94030719,4475,4475,4475,4475,0
20250311,143200,94030719,4475,4475,4475,4475,0
20250311,143100,94030719,4475,4475,4475,4475,1
20250311,143000,94026244,4475,4475,4475,4475,0
20250311,142900,94026244,4475,4472,4475,4472,663
20250311,142800,91059322,4470,4470,4470,4470,0
20250311,142700,91059322,4470,4470,4470,4470,1
20250311,142600,91054852,4470,4470,4470,4470,17
20250311,142500,90978862,4475,4475,4475,4475,0
20250311,142400,90978862,4475,4475,4475,4475,0
20250311,142300,90978862,4475,4475,4475,4475,415
20250311,142200,89121737,4475,4475,4475,4475,0
20250311,142100,89121737,4475,4475,4475,4475,2
20250311,142000,89112787,4475,4475,4475,4475,2
20250311,141900,89103837,4475,4475,4475,4475,2
20250311,141800,89094887,4475,4475,4475,4475,0
20250311,141700,89094887,4475,4475,4475,4475,1
20250311,141600,89090412,4475,4475,4475,4475,1
20250311,141500,89085937,4475,4475,4475,4475,1
20250311,141400,89081462,4475,4475,4475,4475,0
20250311,141300,89081462,4475,4475,4475,4475,157
20250311,141200,88378887,4470,4470,4470,4470,74
20250311,141100,88048107,4475,4475,4475,4475,0
20250311,141000,88048107,4475,4475,4475,4475,0
20250311,140900,88048107,4475,4475,4475,4475,0
20250311,140800,88048107,4475,4475,4475,4475,0
20250311,140700,88048107,4475,4475,4475,4475,4
20250311,140600,88030207,4475,4475,4475,4475,0
20250311,140500,88030207,4475,4475,4475,4475,0
20250311,140400,88030207,4475,4475,4475,4475,0
20250311,140300,88030207,4475,4475,4475,4475,0
20250311,140200,88030207,4475,4475,4475,4475,274
20250311,140100,86804057,4475,4475,4475,4475,0
20250311,140000,86804057,4475,4475,4475,4475,0
20250311,135900,86804057,4475,4475,4475,4475,0
20250311,135800,86804057,4475,4475,4475,4475,0
20250311,135700,86804057,4475,4475,4475,4475,0
20250311,135600,86804057,4475,4475,4475,4475,0
20250311,135500,86804057,4475,4475,4475,4475,0
20250311,135400,86804057,4475,4475,4475,4475,0
20250311,135300,86804057,4475,4475,4475,4475,0
20250311,135200,86804057,4475,4475,4475,4475,0
20250311,135100,86804057,4475,4475,4475,4475,532
20250311,135000,84423357,4470,4470,4470,4470,312
20250311,134900,83028717,4470,4470,4470,4470,0
20250311,134800,83028717,4470,4470,4470,4470,0
20250311,134700,83028717,4470,4470,4470,4470,0
20250311,134600,83028717,4470,4470,4470,4470,0
20250311,134500,83028717,4470,4470,4470,4470,0
20250311,134400,83028717,4470,4470,4470,4470,1
20250311,134300,83024247,4460,4460,4460,4460,0
20250311,134200,83024247,4460,4460,4460,4460,0
20250311,134100,83024247,4460,4460,4460,4460,0
20250311,134000,83024247,4460,4460,4460,4460,0
20250311,133900,83024247,4460,4460,4460,4460,0
20250311,133800,83024247,4460,4460,4460,4460,0
20250311,133700,83024247,4460,4460,4460,4460,0
20250311,133600,83024247,4460,4460,4460,4460,0
20250311,133500,83024247,4460,4460,4460,4460,0
20250311,133400,83024247,4460,4460,4460,4460,0
20250311,133300,83024247,4460,4460,4460,4460,119
20250311,133200,82493507,4460,4460,4460,4460,0
20250311,133100,82493507,4460,4460,4460,4460,0
20250311,133000,82493507,4460,4460,4460,4460,0
20250311,132900,82493507,4460,4460,4460,4460,0
20250311,132800,82493507,4460,4460,4460,4460,475
20250311,132700,80375007,4460,4460,4460,4460,0
20250311,132600,80375007,4460,4460,4460,4460,0
20250311,132500,80375007,4460,4460,4460,4460,0
20250311,132400,80375007,4460,4460,4460,4460,0
20250311,132300,80375007,4460,4460,4460,4460,0
20250311,132200,80375007,4460,4460,4460,4460,2
20250311,132100,80366087,4470,4465,4470,4465,315
20250311,132000,78959037,4460,4460,4460,4460,0
20250311,131900,78959037,4460,4460,4460,4460,0
20250311,131800,78959037,4460,4460,4460,4460,0
20250311,131700,78959037,4460,4460,4460,4460,0
20250311,131600,78959037,4460,4460,4460,4460,0
20250311,131500,78959037,4460,4460,4460,4460,0
20250311,131400,78959037,4460,4460,4460,4460,0
20250311,131300,78959037,4460,4460,4460,4460,0
20250311,131200,78959037,4460,4460,4460,4460,0
20250311,131100,78959037,4460,4460,4460,4460,0
20250311,131000,78959037,4460,4460,4460,4460,0
20250311,130900,78959037,4460,4460,4460,4460,47
20250311,130800,78749417,4465,4465,4465,4465,0
20250311,130700,78749417,4465,4465,4465,4465,0
20250311,130600,78749417,4465,4465,4465,4465,0
20250311,130500,78749417,4465,4465,4465,4465,0
20250311,130400,78749417,4465,4465,4465,4465,452
20250311,130300,76731237,4455,4455,4455,4455,0
20250311,130200,76731237,4455,4455,4455,4455,47
20250311,130100,76521852,4455,4455,4455,4455,0
20250311,130000,76521852,4455,4455,4455,4455,0
20250311,125900,76521852,4455,4455,4455,4455,32
20250311,125800,76379292,4455,4455,4455,4455,0
20250311,125700,76379292,4455,4455,4455,4455,0
20250311,125600,76379292,4455,4455,4455,4455,28
20250311,125500,76254552,4455,4455,4455,4455,0
20250311,125400,76254552,4455,4455,4455,4455,0
20250311,125300,76254552,4455,4455,4455,4455,194
20250311,125200,75390282,4460,4460,4460,4460,0
20250311,125100,75390282,4460,4460,4460,4460,0
20250311,125000,75390282,4460,4460,4460,4460,0
20250311,124900,75390282,4460,4460,4460,4460,0
20250311,124800,75390282,4460,4460,4460,4460,0
20250311,124700,75390282,4460,4460,4460,4460,0
20250311,124600,75390282,4460,4460,4460,4460,0
20250311,124500,75390282,4460,4460,4460,4460,0
20250311,124400,75390282,4460,4460,4460,4460,0
20250311,124300,75390282,4460,4460,4460,4460,0
20250311,124200,75390282,4460,4460,4460,4460,0
20250311,124100,75390282,4460,4460,4460,4460,0
20250311,124000,75390282,4460,4460,4460,4460,0
20250311,123900,75390282,4460,4460,4460,4460,141
20250311,123800,74761422,4460,4460,4460,4460,0
20250311,123700,74761422,4460,4460,4460,4460,0
20250311,123600,74761422,4460,4460,4460,4460,0
20250311,123500,74761422,4460,4460,4460,4460,0
20250311,123400,74761422,4460,4470,4470,4460,378
20250311,123300,73072259,4470,4470,4470,4470,0
20250311,123200,73072259,4470,4470,4470,4470,0
20250311,123100,73072259,4470,4470,4470,4470,0
20250311,123000,73072259,4470,4470,4470,4470,1
20250311,122900,73067789,4470,4470,4470,4470,1
20250311,122800,73063319,4470,4470,4470,4470,23
20250311,122700,72960509,4470,4470,4470,4470,0
20250311,122600,72960509,4470,4470,4470,4470,0
20250311,122500,72960509,4470,4470,4470,4470,12
20250311,122400,72906869,4480,4480,4480,4480,0
20250311,122300,72906869,4480,4480,4480,4480,0
20250311,122200,72906869,4480,4480,4480,4480,0
20250311,122100,72906869,4480,4480,4480,4480,1
20250311,122000,72902389,4475,4475,4475,4475,0
20250311,121900,72902389,4475,4460,4475,4460,210
20250311,121800,71963329,4465,4465,4465,4465,0
20250311,121700,71963329,4465,4465,4465,4465,0
20250311,121600,71963329,4465,4465,4465,4465,0
20250311,121500,71963329,4465,4465,4465,4465,0
20250311,121400,71963329,4465,4465,4465,4465,0
20250311,121300,71963329,4465,4465,4465,4465,0
20250311,121200,71963329,4465,4465,4465,4465,0
20250311,121100,71963329,4465,4465,4465,4465,0
20250311,121000,71963329,4465,4465,4465,4465,0
20250311,120900,71963329,4465,4465,4470,4460,481
20250311,120800,69815667,4460,4460,4460,4460,0
20250311,120700,69815667,4460,4455,4460,4455,87
20250311,120600,69427707,4455,4455,4455,4455,12
20250311,120500,69374247,4455,4455,4455,4455,0
20250311,120400,69374247,4455,4455,4455,4455,0
20250311,120300,69374247,4455,4455,4455,4455,0
20250311,120200,69374247,4455,4455,4455,4455,0
20250311,120100,69374247,4455,4455,4455,4455,61
20250311,120000,69102492,4455,4455,4455,4455,5
20250311,115900,69080217,4455,4455,4455,4455,0
20250311,115800,69080217,4455,4455,4455,4455,0
20250311,115700,69080217,4455,4455,4455,4455,0
20250311,115600,69080217,4455,4455,4455,4455,0
20250311,115500,69080217,4455,4455,4455,4455,7
20250311,115400,69049032,4460,4455,4460,4455,9
20250311,115300,69008912,4455,4455,4455,4455,0
20250311,115200,69008912,4455,4455,4460,4455,48
20250311,115100,68794927,4455,4455,4455,4455,0
20250311,115000,68794927,4455,4455,4455,4455,27
20250311,114900,68674642,4455,4455,4455,4455,10
20250311,114800,68630092,4455,4455,4455,4455,85
20250311,114700,68251417,4455,4455,4455,4455,19
20250311,114600,68166772,4455,4455,4455,4455,20
20250311,114500,68077672,4455,4455,4455,4455,19
20250311,114400,67993027,4460,4460,4460,4460,116
20250311,114300,67475667,4460,4460,4460,4460,20
20250311,114200,67386467,4460,4460,4460,4460,19
20250311,114100,67301727,4460,4465,4465,4460,289
20250311,114000,66011497,4465,4465,4465,4465,19
20250311,113900,65926662,4465,4465,4465,4465,19
20250311,113800,65841827,4465,4465,4465,4465,21
20250311,113700,65748062,4465,4465,4465,4465,18
20250311,113600,65667692,4465,4465,4465,4465,11
20250311,113500,65618577,4465,4465,4465,4465,39
20250311,113400,65444442,4465,4465,4465,4465,0
20250311,113300,65444442,4465,4465,4465,4465,0
20250311,113200,65444442,4465,4465,4465,4465,0
20250311,113100,65444442,4465,4465,4465,4465,0
20250311,113000,65444442,4465,4465,4465,4465,16
20250311,112900,65373002,4470,4470,4470,4470,0
20250311,112800,65373002,4470,4470,4470,4470,0
20250311,112700,65373002,4470,4470,4470,4470,0
20250311,112600,65373002,4470,4470,4470,4470,0
20250311,112500,65373002,4470,4470,4470,4470,0
20250311,112400,65373002,4470,4465,4470,4465,499
20250311,112300,63142512,4465,4465,4465,4465,0
20250311,112200,63142512,4465,4465,4465,4465,0
20250311,112100,63142512,4465,4460,4465,4460,38
20250311,112000,62972847,4460,4460,4460,4460,0
20250311,111900,62972847,4460,4460,4460,4460,0
20250311,111800,62972847,4460,4460,4460,4460,145
20250311,111700,62326147,4460,4460,4460,4460,0
20250311,111600,62326147,4460,4455,4460,4455,74
20250311,111500,61996187,4455,4455,4455,4455,0
20250311,111400,61996187,4455,4455,4455,4455,0
20250311,111300,61996187,4455,4455,4455,4455,0
20250311,111200,61996187,4455,4455,4455,4455,9
20250311,111100,61956092,4455,4455,4455,4455,33
20250311,111000,61809077,4455,4455,4455,4455,0
20250311,110900,61809077,4455,4455,4455,4455,0
20250311,110800,61809077,4455,4455,4455,4455,0
20250311,110700,61809077,4455,4455,4455,4455,0
20250311,110600,61809077,4455,4455,4455,4455,8
20250311,110500,61773437,4460,4460,4460,4460,0
20250311,110400,61773437,4460,4460,4460,4460,0
20250311,110300,61773437,4460,4460,4460,4460,0
20250311,110200,61773437,4460,4460,4460,4460,0
20250311,110100,61773437,4460,4460,4460,4460,80
20250311,110000,61416637,4455,4455,4455,4455,1
20250311,105900,61412182,4460,4460,4460,4460,0
20250311,105800,61412182,4460,4460,4460,4460,0
20250311,105700,61412182,4460,4460,4460,4460,0
20250311,105600,61412182,4460,4460,4460,4460,0
20250311,105500,61412182,4460,4455,4460,4455,261
20250311,105400,60248312,4465,4465,4465,4465,0
20250311,105300,60248312,4465,4465,4465,4465,0
20250311,105200,60248312,4465,4465,4465,4465,0
20250311,105100,60248312,4465,4465,4465,4465,0
20250311,105000,60248312,4465,4465,4465,4465,0
20250311,104900,60248312,4465,4460,4465,4460,438
20250311,104800,58294817,4455,4455,4455,4455,0
20250311,104700,58294817,4455,4455,4455,4455,0
20250311,104600,58294817,4455,4455,4455,4455,0
20250311,104500,58294817,4455,4455,4455,4455,7
20250311,104400,58263632,4460,4460,4460,4460,0
20250311,104300,58263632,4460,4460,4460,4460,0
20250311,104200,58263632,4460,4460,4460,4460,0
20250311,104100,58263632,4460,4460,4460,4460,0
20250311,104000,58263632,4460,4460,4460,4460,0
20250311,103900,58263632,4460,4460,4460,4460,0
20250311,103800,58263632,4460,4455,4460,4455,112
20250311,103700,57764120,4455,4455,4455,4455,74
20250311,103600,57434450,4455,4455,4455,4455,0
20250311,103500,57434450,4455,4455,4455,4455,0
20250311,103400,57434450,4455,4455,4455,4455,0
20250311,103300,57434450,4455,4455,4455,4455,0
20250311,103200,57434450,4455,4455,4455,4455,0
20250311,103100,57434450,4455,4455,4455,4455,352
20250311,103000,55866290,4455,4455,4455,4455,38
20250311,102900,55697000,4450,4450,4450,4450,0
20250311,102800,55697000,4450,4450,4450,4450,0
20250311,102700,55697000,4450,4450,4450,4450,0
20250311,102600,55697000,4450,4450,4450,4450,0
20250311,102500,55697000,4450,4450,4450,4450,0
20250311,102400,55697000,4450,4450,4450,4450,0
20250311,102300,55697000,4450,4450,4450,4450,0
20250311,102200,55697000,4450,4450,4450,4450,0
20250311,102100,55697000,4450,4450,4450,4450,0
20250311,102000,55697000,4450,4450,4450,4450,0
20250311,101900,55697000,4450,4450,4450,4450,0
20250311,101800,55697000,4450,4450,4450,4450,0
20250311,101700,55697000,4450,4450,4450,4450,0
20250311,101600,55697000,4450,4455,4455,4450,310
20250311,101500,54316030,4460,4460,4460,4460,0
20250311,101400,54316030,4460,4455,4460,4455,3
20250311,101300,54302660,4455,4455,4455,4455,0
20250311,101200,54302660,4455,4455,4455,4455,0
20250311,101100,54302660,4455,4455,4455,4455,0
20250311,101000,54302660,4455,4455,4455,4455,0
20250311,100900,54302660,4455,4455,4455,4455,0
20250311,100800,54302660,4455,4455,4455,4455,1
20250311,100700,54298205,4460,4445,4460,4435,3610
20250311,100600,38266020,4440,4435,4470,4415,5547
20250311,100500,13704925,4430,4430,4430,4430,0
20250311,100400,13704925,4430,4430,4430,4430,0
20250311,100300,13704925,4430,4430,4430,4430,0
20250311,100200,13704925,4430,4430,4430,4430,0
20250311,100100,13704925,4430,4430,4430,4430,0
20250311,100000,13704925,4430,4425,4430,4425,813
20250311,095900,10106045,4420,4420,4420,4420,0
20250311,095800,10106045,4420,4420,4420,4420,0
20250311,095700,10106045,4420,4420,4420,4420,0
20250311,095600,10106045,4420,4420,4420,4420,0
20250311,095500,10106045,4420,4420,4420,4420,0
20250311,095400,10106045,4420,4420,4420,4420,91
20250311,095300,9703825,4425,4425,4425,4425,0
20250311,095200,9703825,4425,4425,4425,4425,0
20250311,095100,9703825,4425,4425,4425,4425,0
20250311,095000,9703825,4425,4425,4425,4425,0
20250311,094900,9703825,4425,4425,4425,4425,0
20250311,094800,9703825,4425,4420,4425,4420,449
20250311,094700,7719180,4410,4410,4410,4410,0
20250311,094600,7719180,4410,4410,4410,4410,0
20250311,094500,7719180,4410,4410,4410,4410,1
20250311,094400,7714770,4415,4415,4415,4415,0
20250311,094300,7714770,4415,4415,4415,4415,0
20250311,094200,7714770,4415,4415,4415,4415,0
20250311,094100,7714770,4415,4415,4415,4415,0
20250311,094000,7714770,4415,4415,4415,4415,0
20250311,093900,7714770,4415,4415,4415,4415,1
20250311,093800,7710355,4415,4415,4415,4415,1
20250311,093700,7705940,4415,4415,4415,4415,0
20250311,093600,7705940,4415,4415,4415,4415,0
20250311,093500,7705940,4415,4415,4415,4415,0
20250311,093400,7705940,4415,4415,4415,4415,0
20250311,093300,7705940,4415,4415,4415,4415,0
20250311,093200,7705940,4415,4415,4415,4415,11
20250311,093100,7657375,4410,4410,4410,4410,0
20250311,093000,7657375,4410,4410,4410,4410,0
20250311,092900,7657375,4410,4410,4410,4410,0
20250311,092800,7657375,4410,4410,4410,4410,0
20250311,092700,7657375,4410,4410,4410,4410,4
20250311,092600,7639735,4410,4410,4410,4410,662
20250311,092500,4720315,4400,4400,4400,4400,0
20250311,092400,4720315,4400,4400,4400,4400,0
20250311,092300,4720315,4400,4400,4400,4400,0
20250311,092200,4720315,4400,4400,4400,4400,0
20250311,092100,4720315,4400,4430,4430,4400,301
20250311,092000,3395885,4405,4405,4405,4405,16
20250311,091900,3325405,4410,4420,4420,4410,429
20250311,091800,1431495,4455,4455,4455,4455,30
20250311,091700,1297845,4445,4445,4445,4445,0
20250311,091600,1297845,4445,4445,4445,4445,0
20250311,091500,1297845,4445,4445,4445,4445,0
20250311,091400,1297845,4445,4445,4445,4445,0
20250311,091300,1297845,4445,4445,4445,4445,0
20250311,091200,1297845,4445,4445,4445,4445,0
20250311,091100,1297845,4445,4445,4445,4445,0
20250311,091000,1297845,4445,4445,4445,4445,0
20250311,090900,1297845,4445,4445,4445,4445,0
20250311,090800,1297845,4445,4445,4445,4445,0
20250311,090700,1297845,4445,4445,4445,4445,0
20250311,090600,1297845,4445,4445,4445,4445,0
20250311,090500,1297845,4445,4450,4450,4445,58
20250311,090400,1039800,4450,4445,4450,4445,150
20250311,090300,372645,4410,4410,4410,4410,0
20250311,090200,372645,4410,4410,4410,4410,6
20250311,090100,346185,4405,4405,4405,4405,0
20250311,090000,346185,4405,4450,4450,4405,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 200200 103638388 4470 4470 4470 4470 685
3 20250311 200100 103638388 4470 4470 4470 4470 0
4 20250311 200000 103638388 4470 4470 4470 4470 0
5 20250311 195900 103638388 4470 4470 4470 4470 0
6 20250311 195800 103638388 4470 4470 4470 4470 0
7 20250311 195700 103638388 4470 4470 4470 4470 0
8 20250311 195600 103638388 4470 4470 4470 4470 0
9 20250311 195500 103638388 4470 4470 4470 4470 0
10 20250311 195400 103638388 4470 4470 4470 4470 0
11 20250311 195300 103638388 4470 4470 4470 4470 0
12 20250311 195200 103638388 4470 4470 4470 4470 0
13 20250311 195100 103638388 4470 4470 4470 4470 0
14 20250311 195000 103638388 4470 4470 4470 4470 0
15 20250311 194900 103638388 4470 4470 4470 4470 0
16 20250311 194800 103638388 4470 4470 4470 4470 0
17 20250311 194700 103638388 4470 4470 4470 4470 0
18 20250311 194600 103638388 4470 4470 4470 4470 0
19 20250311 194500 103638388 4470 4470 4470 4470 0
20 20250311 194400 103638388 4470 4470 4470 4470 0
21 20250311 194300 103638388 4470 4470 4470 4470 0
22 20250311 194200 103638388 4470 4470 4470 4470 0
23 20250311 194100 103638388 4470 4470 4470 4470 0
24 20250311 194000 103638388 4470 4470 4470 4470 0
25 20250311 193900 103638388 4470 4470 4470 4470 0
26 20250311 193800 103638388 4470 4470 4470 4470 0
27 20250311 193700 103638388 4470 4470 4470 4470 0
28 20250311 193600 103638388 4470 4470 4470 4470 0
29 20250311 193500 103638388 4470 4470 4470 4470 0
30 20250311 193400 103638388 4470 4470 4470 4470 0
31 20250311 193300 103638388 4470 4470 4470 4470 0
32 20250311 193200 103638388 4470 4470 4470 4470 685
33 20250311 193100 103638388 4470 4470 4470 4470 0
34 20250311 193000 103638388 4470 4470 4470 4470 0
35 20250311 192900 103638388 4470 4470 4470 4470 0
36 20250311 192800 103638388 4470 4470 4470 4470 0
37 20250311 192700 103638388 4470 4470 4470 4470 0
38 20250311 192600 103638388 4470 4470 4470 4470 0
39 20250311 192500 103638388 4470 4470 4470 4470 0
40 20250311 192400 103638388 4470 4470 4470 4470 0
41 20250311 192300 103638388 4470 4470 4470 4470 0
42 20250311 192200 103638388 4470 4470 4470 4470 0
43 20250311 192100 103638388 4470 4470 4470 4470 0
44 20250311 192000 103638388 4470 4470 4470 4470 0
45 20250311 191900 103638388 4470 4470 4470 4470 0
46 20250311 191800 103638388 4470 4470 4470 4470 0
47 20250311 191700 103638388 4470 4470 4470 4470 0
48 20250311 191600 103638388 4470 4470 4470 4470 0
49 20250311 191500 103638388 4470 4470 4470 4470 0
50 20250311 191400 103638388 4470 4470 4470 4470 0
51 20250311 191300 103638388 4470 4470 4470 4470 0
52 20250311 191200 103638388 4470 4470 4470 4470 0
53 20250311 191100 103638388 4470 4470 4470 4470 0
54 20250311 191000 103638388 4470 4470 4470 4470 0
55 20250311 190900 103638388 4470 4470 4470 4470 0
56 20250311 190800 103638388 4470 4470 4470 4470 0
57 20250311 190700 103638388 4470 4470 4470 4470 0
58 20250311 190600 103638388 4470 4470 4470 4470 0
59 20250311 190500 103638388 4470 4470 4470 4470 0
60 20250311 190400 103638388 4470 4470 4470 4470 0
61 20250311 190300 103638388 4470 4470 4470 4470 0
62 20250311 190200 103638388 4470 4470 4470 4470 685
63 20250311 190100 103638388 4470 4470 4470 4470 0
64 20250311 190000 103638388 4470 4470 4470 4470 0
65 20250311 185900 103638388 4470 4470 4470 4470 0
66 20250311 185800 103638388 4470 4470 4470 4470 0
67 20250311 185700 103638388 4470 4470 4470 4470 0
68 20250311 185600 103638388 4470 4470 4470 4470 0
69 20250311 185500 103638388 4470 4470 4470 4470 0
70 20250311 185400 103638388 4470 4470 4470 4470 0
71 20250311 185300 103638388 4470 4470 4470 4470 0
72 20250311 185200 103638388 4470 4470 4470 4470 0
73 20250311 185100 103638388 4470 4470 4470 4470 0
74 20250311 185000 103638388 4470 4470 4470 4470 0
75 20250311 184900 103638388 4470 4470 4470 4470 0
76 20250311 184800 103638388 4470 4470 4470 4470 0
77 20250311 184700 103638388 4470 4470 4470 4470 0
78 20250311 184600 103638388 4470 4470 4470 4470 0
79 20250311 184500 103638388 4470 4470 4470 4470 0
80 20250311 184400 103638388 4470 4470 4470 4470 0
81 20250311 184300 103638388 4470 4470 4470 4470 0
82 20250311 184200 103638388 4470 4470 4470 4470 0
83 20250311 184100 103638388 4470 4470 4470 4470 0
84 20250311 184000 103638388 4470 4470 4470 4470 0
85 20250311 183900 103638388 4470 4470 4470 4470 0
86 20250311 183800 103638388 4470 4470 4470 4470 0
87 20250311 183700 103638388 4470 4470 4470 4470 0
88 20250311 183600 103638388 4470 4470 4470 4470 0
89 20250311 183500 103638388 4470 4470 4470 4470 0
90 20250311 183400 103638388 4470 4470 4470 4470 0
91 20250311 183300 103638388 4470 4470 4470 4470 0
92 20250311 183200 103638388 4470 4470 4470 4470 685
93 20250311 183100 103638388 4470 4470 4470 4470 0
94 20250311 183000 103638388 4470 4470 4470 4470 0
95 20250311 182900 103638388 4470 4470 4470 4470 0
96 20250311 182800 103638388 4470 4470 4470 4470 0
97 20250311 182700 103638388 4470 4470 4470 4470 0
98 20250311 182600 103638388 4470 4470 4470 4470 0
99 20250311 182500 103638388 4470 4470 4470 4470 0
100 20250311 182400 103638388 4470 4470 4470 4470 0
101 20250311 182300 103638388 4470 4470 4470 4470 0
102 20250311 182200 103638388 4470 4470 4470 4470 0
103 20250311 182100 103638388 4470 4470 4470 4470 0
104 20250311 182000 103638388 4470 4470 4470 4470 0
105 20250311 181900 103638388 4470 4470 4470 4470 0
106 20250311 181800 103638388 4470 4470 4470 4470 0
107 20250311 181700 103638388 4470 4470 4470 4470 0
108 20250311 181600 103638388 4470 4470 4470 4470 0
109 20250311 181500 103638388 4470 4470 4470 4470 0
110 20250311 181400 103638388 4470 4470 4470 4470 0
111 20250311 181300 103638388 4470 4470 4470 4470 0
112 20250311 181200 103638388 4470 4470 4470 4470 0
113 20250311 181100 103638388 4470 4470 4470 4470 0
114 20250311 181000 103638388 4470 4470 4470 4470 0
115 20250311 180900 103638388 4470 4470 4470 4470 0
116 20250311 180800 103638388 4470 4470 4470 4470 0
117 20250311 180700 103638388 4470 4470 4470 4470 0
118 20250311 180600 103638388 4470 4470 4470 4470 0
119 20250311 180500 103638388 4470 4470 4470 4470 0
120 20250311 180400 103638388 4470 4470 4470 4470 0
121 20250311 180300 103638388 4470 4470 4470 4470 0
122 20250311 180200 103638388 4470 4470 4470 4470 685
123 20250311 180100 103638388 4470 4470 4470 4470 0
124 20250311 180000 103638388 4470 4470 4470 4470 0
125 20250311 175900 103638388 4470 4470 4470 4470 0
126 20250311 175800 103638388 4470 4470 4470 4470 0
127 20250311 175700 103638388 4470 4470 4470 4470 0
128 20250311 175600 103638388 4470 4470 4470 4470 0
129 20250311 175500 103638388 4470 4470 4470 4470 0
130 20250311 175400 103638388 4470 4470 4470 4470 0
131 20250311 175300 103638388 4470 4470 4470 4470 0
132 20250311 175200 103638388 4470 4470 4470 4470 0
133 20250311 175100 103638388 4470 4470 4470 4470 0
134 20250311 175000 103638388 4470 4470 4470 4470 0
135 20250311 174900 103638388 4470 4470 4470 4470 0
136 20250311 174800 103638388 4470 4470 4470 4470 0
137 20250311 174700 103638388 4470 4470 4470 4470 0
138 20250311 174600 103638388 4470 4470 4470 4470 0
139 20250311 174500 103638388 4470 4470 4470 4470 0
140 20250311 174400 103638388 4470 4470 4470 4470 0
141 20250311 174300 103638388 4470 4470 4470 4470 0
142 20250311 174200 103638388 4470 4470 4470 4470 0
143 20250311 174100 103638388 4470 4470 4470 4470 0
144 20250311 174000 103638388 4470 4470 4470 4470 0
145 20250311 173900 103638388 4470 4470 4470 4470 0
146 20250311 173800 103638388 4470 4470 4470 4470 0
147 20250311 173700 103638388 4470 4470 4470 4470 0
148 20250311 173600 103638388 4470 4470 4470 4470 0
149 20250311 173500 103638388 4470 4470 4470 4470 0
150 20250311 173400 103638388 4470 4470 4470 4470 0
151 20250311 173300 103638388 4470 4470 4470 4470 0
152 20250311 173200 103638388 4470 4470 4470 4470 685
153 20250311 173100 103638388 4470 4470 4470 4470 0
154 20250311 173000 103638388 4470 4470 4470 4470 0
155 20250311 172900 103638388 4470 4470 4470 4470 0
156 20250311 172800 103638388 4470 4470 4470 4470 0
157 20250311 172700 103638388 4470 4470 4470 4470 0
158 20250311 172600 103638388 4470 4470 4470 4470 0
159 20250311 172500 103638388 4470 4470 4470 4470 0
160 20250311 172400 103638388 4470 4470 4470 4470 0
161 20250311 172300 103638388 4470 4470 4470 4470 0
162 20250311 172200 103638388 4470 4470 4470 4470 0
163 20250311 172100 103638388 4470 4470 4470 4470 0
164 20250311 172000 103638388 4470 4470 4470 4470 0
165 20250311 171900 103638388 4470 4470 4470 4470 0
166 20250311 171800 103638388 4470 4470 4470 4470 0
167 20250311 171700 103638388 4470 4470 4470 4470 0
168 20250311 171600 103638388 4470 4470 4470 4470 0
169 20250311 171500 103638388 4470 4470 4470 4470 0
170 20250311 171400 103638388 4470 4470 4470 4470 0
171 20250311 171300 103638388 4470 4470 4470 4470 0
172 20250311 171200 103638388 4470 4470 4470 4470 0
173 20250311 171100 103638388 4470 4470 4470 4470 0
174 20250311 171000 103638388 4470 4470 4470 4470 0
175 20250311 170900 103638388 4470 4470 4470 4470 0
176 20250311 170800 103638388 4470 4470 4470 4470 0
177 20250311 170700 103638388 4470 4470 4470 4470 0
178 20250311 170600 103638388 4470 4470 4470 4470 0
179 20250311 170500 103638388 4470 4470 4470 4470 0
180 20250311 170400 103638388 4470 4470 4470 4470 0
181 20250311 170300 103638388 4470 4470 4470 4470 0
182 20250311 170200 103638388 4470 4470 4470 4470 685
183 20250311 170100 103638388 4470 4470 4470 4470 0
184 20250311 170000 103638388 4470 4470 4470 4470 0
185 20250311 165900 103638388 4470 4470 4470 4470 0
186 20250311 165800 103638388 4470 4470 4470 4470 0
187 20250311 165700 103638388 4470 4470 4470 4470 0
188 20250311 165600 103638388 4470 4470 4470 4470 0
189 20250311 165500 103638388 4470 4470 4470 4470 0
190 20250311 165400 103638388 4470 4470 4470 4470 0
191 20250311 165300 103638388 4470 4470 4470 4470 0
192 20250311 165200 103638388 4470 4470 4470 4470 0
193 20250311 165100 103638388 4470 4470 4470 4470 0
194 20250311 165000 103638388 4470 4470 4470 4470 0
195 20250311 164900 103638388 4470 4470 4470 4470 0
196 20250311 164800 103638388 4470 4470 4470 4470 0
197 20250311 164700 103638388 4470 4470 4470 4470 0
198 20250311 164600 103638388 4470 4470 4470 4470 0
199 20250311 164500 103638388 4470 4470 4470 4470 0
200 20250311 164400 103638388 4470 4470 4470 4470 0
201 20250311 164300 103638388 4470 4470 4470 4470 0
202 20250311 164200 103638388 4470 4470 4470 4470 0
203 20250311 164100 103638388 4470 4470 4470 4470 0
204 20250311 164000 103638388 4470 4470 4470 4470 0
205 20250311 163900 103638388 4470 4470 4470 4470 0
206 20250311 163800 103638388 4470 4470 4470 4470 0
207 20250311 163700 103638388 4470 4470 4470 4470 0
208 20250311 163600 103638388 4470 4470 4470 4470 0
209 20250311 163500 103638388 4470 4470 4470 4470 0
210 20250311 163400 103638388 4470 4470 4470 4470 0
211 20250311 163300 103638388 4470 4470 4470 4470 0
212 20250311 163200 103638388 4470 4470 4470 4470 685
213 20250311 163100 103638388 4470 4470 4470 4470 0
214 20250311 163000 103638388 4470 4470 4470 4470 0
215 20250311 162900 103638388 4470 4470 4470 4470 0
216 20250311 162800 103638388 4470 4470 4470 4470 0
217 20250311 162700 103638388 4470 4470 4470 4470 0
218 20250311 162600 103638388 4470 4470 4470 4470 0
219 20250311 162500 103638388 4470 4470 4470 4470 0
220 20250311 162400 103638388 4470 4470 4470 4470 0
221 20250311 162300 103638388 4470 4470 4470 4470 0
222 20250311 162200 103638388 4470 4470 4470 4470 0
223 20250311 162100 103638388 4470 4470 4470 4470 0
224 20250311 162000 103638388 4470 4470 4470 4470 0
225 20250311 161900 103638388 4470 4470 4470 4470 0
226 20250311 161800 103638388 4470 4470 4470 4470 0
227 20250311 161700 103638388 4470 4470 4470 4470 0
228 20250311 161600 103638388 4470 4470 4470 4470 0
229 20250311 161500 103638388 4470 4470 4470 4470 0
230 20250311 161400 103638388 4470 4470 4470 4470 0
231 20250311 161300 103638388 4470 4470 4470 4470 0
232 20250311 161200 103638388 4470 4470 4470 4470 0
233 20250311 161100 103638388 4470 4470 4470 4470 0
234 20250311 161000 103638388 4470 4470 4470 4470 0
235 20250311 160900 103638388 4470 4470 4470 4470 0
236 20250311 160800 103638388 4470 4470 4470 4470 0
237 20250311 160700 103638388 4470 4470 4470 4470 0
238 20250311 160600 103638388 4470 4470 4470 4470 0
239 20250311 160500 103638388 4470 4470 4470 4470 0
240 20250311 160400 103638388 4470 4470 4470 4470 0
241 20250311 160300 103638388 4470 4470 4470 4470 0
242 20250311 160200 103638388 4470 4470 4470 4470 685
243 20250311 160100 103638388 4470 4470 4470 4470 0
244 20250311 160000 103638388 4470 4470 4470 4470 0
245 20250311 155900 103638388 4470 4470 4470 4470 0
246 20250311 155800 103638388 4470 4470 4470 4470 0
247 20250311 155700 103638388 4470 4470 4470 4470 0
248 20250311 155600 103638388 4470 4470 4470 4470 0
249 20250311 155500 103638388 4470 4470 4470 4470 0
250 20250311 155400 103638388 4470 4470 4470 4470 0
251 20250311 155300 103638388 4470 4470 4470 4470 0
252 20250311 155200 103638388 4470 4470 4470 4470 0
253 20250311 155100 103638388 4470 4470 4470 4470 0
254 20250311 155000 103638388 4470 4470 4470 4470 0
255 20250311 154900 103638388 4470 4470 4470 4470 0
256 20250311 154800 103638388 4470 4470 4470 4470 0
257 20250311 154700 103638388 4470 4470 4470 4470 0
258 20250311 154600 103638388 4470 4470 4470 4470 0
259 20250311 154500 103638388 4470 4470 4470 4470 0
260 20250311 154400 103638388 4470 4470 4470 4470 0
261 20250311 154300 103638388 4470 4470 4470 4470 0
262 20250311 154200 103638388 4470 4470 4470 4470 0
263 20250311 154100 103638388 4470 4470 4470 4470 0
264 20250311 154000 103638388 4470 4470 4470 4470 0
265 20250311 153900 103638388 4470 4470 4470 4470 0
266 20250311 153800 103638388 4470 4470 4470 4470 0
267 20250311 153700 103638388 4470 4470 4470 4470 0
268 20250311 153600 103638388 4470 4470 4470 4470 0
269 20250311 153500 103638388 4470 4470 4470 4470 0
270 20250311 153400 103638388 4470 4470 4470 4470 0
271 20250311 153300 103638388 4470 4470 4470 4470 0
272 20250311 153200 103638388 4470 4470 4470 4470 685
273 20250311 153100 103638388 4470 4470 4470 4470 0
274 20250311 153000 103638388 4470 4470 4470 4470 685
275 20250311 152900 100576438 4470 4470 4470 4470 0
276 20250311 152800 100576438 4470 4470 4470 4470 0
277 20250311 152700 100576438 4470 4470 4470 4470 0
278 20250311 152600 100576438 4470 4470 4470 4470 0
279 20250311 152500 100576438 4470 4470 4470 4470 0
280 20250311 152400 100576438 4470 4470 4470 4470 0
281 20250311 152300 100576438 4470 4470 4470 4470 0
282 20250311 152200 100576438 4470 4470 4470 4470 0
283 20250311 152100 100576438 4470 4470 4470 4470 0
284 20250311 152000 100576438 4470 4470 4470 4470 0
285 20250311 151900 100576438 4470 4475 4475 4470 123
286 20250311 151800 100026443 4480 4480 4480 4480 0
287 20250311 151700 100026443 4480 4480 4480 4480 18
288 20250311 151600 99945803 4475 4475 4475 4475 53
289 20250311 151500 99708628 4475 4475 4475 4470 38
290 20250311 151400 99538613 4475 4475 4475 4475 18
291 20250311 151300 99458063 4475 4470 4475 4470 40
292 20250311 151200 99279178 4475 4475 4475 4475 18
293 20250311 151100 99198628 4475 4475 4475 4475 17
294 20250311 151000 99122553 4475 4470 4475 4470 20
295 20250311 150900 99033063 4475 4475 4475 4475 17
296 20250311 150800 98956988 4475 4470 4475 4470 218
297 20250311 150700 97982438 4480 4480 4480 4480 19
298 20250311 150600 97897318 4480 4470 4480 4470 105
299 20250311 150500 97427798 4480 4475 4480 4470 458
300 20250311 150400 95378178 4480 4470 4480 4470 21
301 20250311 150300 95284138 4480 4480 4480 4480 18
302 20250311 150200 95203498 4480 4470 4480 4470 21
303 20250311 150100 95109458 4480 4480 4480 4480 18
304 20250311 150000 95028818 4480 4480 4480 4480 17
305 20250311 145900 94952658 4480 4480 4480 4480 18
306 20250311 145800 94872018 4480 4480 4480 4480 17
307 20250311 145700 94795858 4470 4470 4470 4470 0
308 20250311 145600 94795858 4470 4470 4470 4470 3
309 20250311 145500 94782448 4470 4470 4470 4470 0
310 20250311 145400 94782448 4470 4470 4470 4470 0
311 20250311 145300 94782448 4470 4470 4470 4470 0
312 20250311 145200 94782448 4470 4470 4470 4470 0
313 20250311 145100 94782448 4470 4470 4470 4470 1
314 20250311 145000 94777978 4475 4472 4475 4472 154
315 20250311 144900 94088831 4472 4472 4472 4472 0
316 20250311 144800 94088831 4472 4472 4472 4472 0
317 20250311 144700 94088831 4472 4472 4472 4472 0
318 20250311 144600 94088831 4472 4472 4472 4472 0
319 20250311 144500 94088831 4472 4472 4472 4472 0
320 20250311 144400 94088831 4472 4472 4472 4472 0
321 20250311 144300 94088831 4472 4472 4472 4472 0
322 20250311 144200 94088831 4472 4472 4472 4472 0
323 20250311 144100 94088831 4472 4472 4472 4472 0
324 20250311 144000 94088831 4472 4472 4472 4472 0
325 20250311 143900 94088831 4472 4472 4472 4472 0
326 20250311 143800 94088831 4472 4472 4472 4472 0
327 20250311 143700 94088831 4472 4470 4472 4470 3
328 20250311 143600 94075419 4470 4470 4470 4470 0
329 20250311 143500 94075419 4470 4470 4470 4470 10
330 20250311 143400 94030719 4475 4475 4475 4475 0
331 20250311 143300 94030719 4475 4475 4475 4475 0
332 20250311 143200 94030719 4475 4475 4475 4475 0
333 20250311 143100 94030719 4475 4475 4475 4475 1
334 20250311 143000 94026244 4475 4475 4475 4475 0
335 20250311 142900 94026244 4475 4472 4475 4472 663
336 20250311 142800 91059322 4470 4470 4470 4470 0
337 20250311 142700 91059322 4470 4470 4470 4470 1
338 20250311 142600 91054852 4470 4470 4470 4470 17
339 20250311 142500 90978862 4475 4475 4475 4475 0
340 20250311 142400 90978862 4475 4475 4475 4475 0
341 20250311 142300 90978862 4475 4475 4475 4475 415
342 20250311 142200 89121737 4475 4475 4475 4475 0
343 20250311 142100 89121737 4475 4475 4475 4475 2
344 20250311 142000 89112787 4475 4475 4475 4475 2
345 20250311 141900 89103837 4475 4475 4475 4475 2
346 20250311 141800 89094887 4475 4475 4475 4475 0
347 20250311 141700 89094887 4475 4475 4475 4475 1
348 20250311 141600 89090412 4475 4475 4475 4475 1
349 20250311 141500 89085937 4475 4475 4475 4475 1
350 20250311 141400 89081462 4475 4475 4475 4475 0
351 20250311 141300 89081462 4475 4475 4475 4475 157
352 20250311 141200 88378887 4470 4470 4470 4470 74
353 20250311 141100 88048107 4475 4475 4475 4475 0
354 20250311 141000 88048107 4475 4475 4475 4475 0
355 20250311 140900 88048107 4475 4475 4475 4475 0
356 20250311 140800 88048107 4475 4475 4475 4475 0
357 20250311 140700 88048107 4475 4475 4475 4475 4
358 20250311 140600 88030207 4475 4475 4475 4475 0
359 20250311 140500 88030207 4475 4475 4475 4475 0
360 20250311 140400 88030207 4475 4475 4475 4475 0
361 20250311 140300 88030207 4475 4475 4475 4475 0
362 20250311 140200 88030207 4475 4475 4475 4475 274
363 20250311 140100 86804057 4475 4475 4475 4475 0
364 20250311 140000 86804057 4475 4475 4475 4475 0
365 20250311 135900 86804057 4475 4475 4475 4475 0
366 20250311 135800 86804057 4475 4475 4475 4475 0
367 20250311 135700 86804057 4475 4475 4475 4475 0
368 20250311 135600 86804057 4475 4475 4475 4475 0
369 20250311 135500 86804057 4475 4475 4475 4475 0
370 20250311 135400 86804057 4475 4475 4475 4475 0
371 20250311 135300 86804057 4475 4475 4475 4475 0
372 20250311 135200 86804057 4475 4475 4475 4475 0
373 20250311 135100 86804057 4475 4475 4475 4475 532
374 20250311 135000 84423357 4470 4470 4470 4470 312
375 20250311 134900 83028717 4470 4470 4470 4470 0
376 20250311 134800 83028717 4470 4470 4470 4470 0
377 20250311 134700 83028717 4470 4470 4470 4470 0
378 20250311 134600 83028717 4470 4470 4470 4470 0
379 20250311 134500 83028717 4470 4470 4470 4470 0
380 20250311 134400 83028717 4470 4470 4470 4470 1
381 20250311 134300 83024247 4460 4460 4460 4460 0
382 20250311 134200 83024247 4460 4460 4460 4460 0
383 20250311 134100 83024247 4460 4460 4460 4460 0
384 20250311 134000 83024247 4460 4460 4460 4460 0
385 20250311 133900 83024247 4460 4460 4460 4460 0
386 20250311 133800 83024247 4460 4460 4460 4460 0
387 20250311 133700 83024247 4460 4460 4460 4460 0
388 20250311 133600 83024247 4460 4460 4460 4460 0
389 20250311 133500 83024247 4460 4460 4460 4460 0
390 20250311 133400 83024247 4460 4460 4460 4460 0
391 20250311 133300 83024247 4460 4460 4460 4460 119
392 20250311 133200 82493507 4460 4460 4460 4460 0
393 20250311 133100 82493507 4460 4460 4460 4460 0
394 20250311 133000 82493507 4460 4460 4460 4460 0
395 20250311 132900 82493507 4460 4460 4460 4460 0
396 20250311 132800 82493507 4460 4460 4460 4460 475
397 20250311 132700 80375007 4460 4460 4460 4460 0
398 20250311 132600 80375007 4460 4460 4460 4460 0
399 20250311 132500 80375007 4460 4460 4460 4460 0
400 20250311 132400 80375007 4460 4460 4460 4460 0
401 20250311 132300 80375007 4460 4460 4460 4460 0
402 20250311 132200 80375007 4460 4460 4460 4460 2
403 20250311 132100 80366087 4470 4465 4470 4465 315
404 20250311 132000 78959037 4460 4460 4460 4460 0
405 20250311 131900 78959037 4460 4460 4460 4460 0
406 20250311 131800 78959037 4460 4460 4460 4460 0
407 20250311 131700 78959037 4460 4460 4460 4460 0
408 20250311 131600 78959037 4460 4460 4460 4460 0
409 20250311 131500 78959037 4460 4460 4460 4460 0
410 20250311 131400 78959037 4460 4460 4460 4460 0
411 20250311 131300 78959037 4460 4460 4460 4460 0
412 20250311 131200 78959037 4460 4460 4460 4460 0
413 20250311 131100 78959037 4460 4460 4460 4460 0
414 20250311 131000 78959037 4460 4460 4460 4460 0
415 20250311 130900 78959037 4460 4460 4460 4460 47
416 20250311 130800 78749417 4465 4465 4465 4465 0
417 20250311 130700 78749417 4465 4465 4465 4465 0
418 20250311 130600 78749417 4465 4465 4465 4465 0
419 20250311 130500 78749417 4465 4465 4465 4465 0
420 20250311 130400 78749417 4465 4465 4465 4465 452
421 20250311 130300 76731237 4455 4455 4455 4455 0
422 20250311 130200 76731237 4455 4455 4455 4455 47
423 20250311 130100 76521852 4455 4455 4455 4455 0
424 20250311 130000 76521852 4455 4455 4455 4455 0
425 20250311 125900 76521852 4455 4455 4455 4455 32
426 20250311 125800 76379292 4455 4455 4455 4455 0
427 20250311 125700 76379292 4455 4455 4455 4455 0
428 20250311 125600 76379292 4455 4455 4455 4455 28
429 20250311 125500 76254552 4455 4455 4455 4455 0
430 20250311 125400 76254552 4455 4455 4455 4455 0
431 20250311 125300 76254552 4455 4455 4455 4455 194
432 20250311 125200 75390282 4460 4460 4460 4460 0
433 20250311 125100 75390282 4460 4460 4460 4460 0
434 20250311 125000 75390282 4460 4460 4460 4460 0
435 20250311 124900 75390282 4460 4460 4460 4460 0
436 20250311 124800 75390282 4460 4460 4460 4460 0
437 20250311 124700 75390282 4460 4460 4460 4460 0
438 20250311 124600 75390282 4460 4460 4460 4460 0
439 20250311 124500 75390282 4460 4460 4460 4460 0
440 20250311 124400 75390282 4460 4460 4460 4460 0
441 20250311 124300 75390282 4460 4460 4460 4460 0
442 20250311 124200 75390282 4460 4460 4460 4460 0
443 20250311 124100 75390282 4460 4460 4460 4460 0
444 20250311 124000 75390282 4460 4460 4460 4460 0
445 20250311 123900 75390282 4460 4460 4460 4460 141
446 20250311 123800 74761422 4460 4460 4460 4460 0
447 20250311 123700 74761422 4460 4460 4460 4460 0
448 20250311 123600 74761422 4460 4460 4460 4460 0
449 20250311 123500 74761422 4460 4460 4460 4460 0
450 20250311 123400 74761422 4460 4470 4470 4460 378
451 20250311 123300 73072259 4470 4470 4470 4470 0
452 20250311 123200 73072259 4470 4470 4470 4470 0
453 20250311 123100 73072259 4470 4470 4470 4470 0
454 20250311 123000 73072259 4470 4470 4470 4470 1
455 20250311 122900 73067789 4470 4470 4470 4470 1
456 20250311 122800 73063319 4470 4470 4470 4470 23
457 20250311 122700 72960509 4470 4470 4470 4470 0
458 20250311 122600 72960509 4470 4470 4470 4470 0
459 20250311 122500 72960509 4470 4470 4470 4470 12
460 20250311 122400 72906869 4480 4480 4480 4480 0
461 20250311 122300 72906869 4480 4480 4480 4480 0
462 20250311 122200 72906869 4480 4480 4480 4480 0
463 20250311 122100 72906869 4480 4480 4480 4480 1
464 20250311 122000 72902389 4475 4475 4475 4475 0
465 20250311 121900 72902389 4475 4460 4475 4460 210
466 20250311 121800 71963329 4465 4465 4465 4465 0
467 20250311 121700 71963329 4465 4465 4465 4465 0
468 20250311 121600 71963329 4465 4465 4465 4465 0
469 20250311 121500 71963329 4465 4465 4465 4465 0
470 20250311 121400 71963329 4465 4465 4465 4465 0
471 20250311 121300 71963329 4465 4465 4465 4465 0
472 20250311 121200 71963329 4465 4465 4465 4465 0
473 20250311 121100 71963329 4465 4465 4465 4465 0
474 20250311 121000 71963329 4465 4465 4465 4465 0
475 20250311 120900 71963329 4465 4465 4470 4460 481
476 20250311 120800 69815667 4460 4460 4460 4460 0
477 20250311 120700 69815667 4460 4455 4460 4455 87
478 20250311 120600 69427707 4455 4455 4455 4455 12
479 20250311 120500 69374247 4455 4455 4455 4455 0
480 20250311 120400 69374247 4455 4455 4455 4455 0
481 20250311 120300 69374247 4455 4455 4455 4455 0
482 20250311 120200 69374247 4455 4455 4455 4455 0
483 20250311 120100 69374247 4455 4455 4455 4455 61
484 20250311 120000 69102492 4455 4455 4455 4455 5
485 20250311 115900 69080217 4455 4455 4455 4455 0
486 20250311 115800 69080217 4455 4455 4455 4455 0
487 20250311 115700 69080217 4455 4455 4455 4455 0
488 20250311 115600 69080217 4455 4455 4455 4455 0
489 20250311 115500 69080217 4455 4455 4455 4455 7
490 20250311 115400 69049032 4460 4455 4460 4455 9
491 20250311 115300 69008912 4455 4455 4455 4455 0
492 20250311 115200 69008912 4455 4455 4460 4455 48
493 20250311 115100 68794927 4455 4455 4455 4455 0
494 20250311 115000 68794927 4455 4455 4455 4455 27
495 20250311 114900 68674642 4455 4455 4455 4455 10
496 20250311 114800 68630092 4455 4455 4455 4455 85
497 20250311 114700 68251417 4455 4455 4455 4455 19
498 20250311 114600 68166772 4455 4455 4455 4455 20
499 20250311 114500 68077672 4455 4455 4455 4455 19
500 20250311 114400 67993027 4460 4460 4460 4460 116
501 20250311 114300 67475667 4460 4460 4460 4460 20
502 20250311 114200 67386467 4460 4460 4460 4460 19
503 20250311 114100 67301727 4460 4465 4465 4460 289
504 20250311 114000 66011497 4465 4465 4465 4465 19
505 20250311 113900 65926662 4465 4465 4465 4465 19
506 20250311 113800 65841827 4465 4465 4465 4465 21
507 20250311 113700 65748062 4465 4465 4465 4465 18
508 20250311 113600 65667692 4465 4465 4465 4465 11
509 20250311 113500 65618577 4465 4465 4465 4465 39
510 20250311 113400 65444442 4465 4465 4465 4465 0
511 20250311 113300 65444442 4465 4465 4465 4465 0
512 20250311 113200 65444442 4465 4465 4465 4465 0
513 20250311 113100 65444442 4465 4465 4465 4465 0
514 20250311 113000 65444442 4465 4465 4465 4465 16
515 20250311 112900 65373002 4470 4470 4470 4470 0
516 20250311 112800 65373002 4470 4470 4470 4470 0
517 20250311 112700 65373002 4470 4470 4470 4470 0
518 20250311 112600 65373002 4470 4470 4470 4470 0
519 20250311 112500 65373002 4470 4470 4470 4470 0
520 20250311 112400 65373002 4470 4465 4470 4465 499
521 20250311 112300 63142512 4465 4465 4465 4465 0
522 20250311 112200 63142512 4465 4465 4465 4465 0
523 20250311 112100 63142512 4465 4460 4465 4460 38
524 20250311 112000 62972847 4460 4460 4460 4460 0
525 20250311 111900 62972847 4460 4460 4460 4460 0
526 20250311 111800 62972847 4460 4460 4460 4460 145
527 20250311 111700 62326147 4460 4460 4460 4460 0
528 20250311 111600 62326147 4460 4455 4460 4455 74
529 20250311 111500 61996187 4455 4455 4455 4455 0
530 20250311 111400 61996187 4455 4455 4455 4455 0
531 20250311 111300 61996187 4455 4455 4455 4455 0
532 20250311 111200 61996187 4455 4455 4455 4455 9
533 20250311 111100 61956092 4455 4455 4455 4455 33
534 20250311 111000 61809077 4455 4455 4455 4455 0
535 20250311 110900 61809077 4455 4455 4455 4455 0
536 20250311 110800 61809077 4455 4455 4455 4455 0
537 20250311 110700 61809077 4455 4455 4455 4455 0
538 20250311 110600 61809077 4455 4455 4455 4455 8
539 20250311 110500 61773437 4460 4460 4460 4460 0
540 20250311 110400 61773437 4460 4460 4460 4460 0
541 20250311 110300 61773437 4460 4460 4460 4460 0
542 20250311 110200 61773437 4460 4460 4460 4460 0
543 20250311 110100 61773437 4460 4460 4460 4460 80
544 20250311 110000 61416637 4455 4455 4455 4455 1
545 20250311 105900 61412182 4460 4460 4460 4460 0
546 20250311 105800 61412182 4460 4460 4460 4460 0
547 20250311 105700 61412182 4460 4460 4460 4460 0
548 20250311 105600 61412182 4460 4460 4460 4460 0
549 20250311 105500 61412182 4460 4455 4460 4455 261
550 20250311 105400 60248312 4465 4465 4465 4465 0
551 20250311 105300 60248312 4465 4465 4465 4465 0
552 20250311 105200 60248312 4465 4465 4465 4465 0
553 20250311 105100 60248312 4465 4465 4465 4465 0
554 20250311 105000 60248312 4465 4465 4465 4465 0
555 20250311 104900 60248312 4465 4460 4465 4460 438
556 20250311 104800 58294817 4455 4455 4455 4455 0
557 20250311 104700 58294817 4455 4455 4455 4455 0
558 20250311 104600 58294817 4455 4455 4455 4455 0
559 20250311 104500 58294817 4455 4455 4455 4455 7
560 20250311 104400 58263632 4460 4460 4460 4460 0
561 20250311 104300 58263632 4460 4460 4460 4460 0
562 20250311 104200 58263632 4460 4460 4460 4460 0
563 20250311 104100 58263632 4460 4460 4460 4460 0
564 20250311 104000 58263632 4460 4460 4460 4460 0
565 20250311 103900 58263632 4460 4460 4460 4460 0
566 20250311 103800 58263632 4460 4455 4460 4455 112
567 20250311 103700 57764120 4455 4455 4455 4455 74
568 20250311 103600 57434450 4455 4455 4455 4455 0
569 20250311 103500 57434450 4455 4455 4455 4455 0
570 20250311 103400 57434450 4455 4455 4455 4455 0
571 20250311 103300 57434450 4455 4455 4455 4455 0
572 20250311 103200 57434450 4455 4455 4455 4455 0
573 20250311 103100 57434450 4455 4455 4455 4455 352
574 20250311 103000 55866290 4455 4455 4455 4455 38
575 20250311 102900 55697000 4450 4450 4450 4450 0
576 20250311 102800 55697000 4450 4450 4450 4450 0
577 20250311 102700 55697000 4450 4450 4450 4450 0
578 20250311 102600 55697000 4450 4450 4450 4450 0
579 20250311 102500 55697000 4450 4450 4450 4450 0
580 20250311 102400 55697000 4450 4450 4450 4450 0
581 20250311 102300 55697000 4450 4450 4450 4450 0
582 20250311 102200 55697000 4450 4450 4450 4450 0
583 20250311 102100 55697000 4450 4450 4450 4450 0
584 20250311 102000 55697000 4450 4450 4450 4450 0
585 20250311 101900 55697000 4450 4450 4450 4450 0
586 20250311 101800 55697000 4450 4450 4450 4450 0
587 20250311 101700 55697000 4450 4450 4450 4450 0
588 20250311 101600 55697000 4450 4455 4455 4450 310
589 20250311 101500 54316030 4460 4460 4460 4460 0
590 20250311 101400 54316030 4460 4455 4460 4455 3
591 20250311 101300 54302660 4455 4455 4455 4455 0
592 20250311 101200 54302660 4455 4455 4455 4455 0
593 20250311 101100 54302660 4455 4455 4455 4455 0
594 20250311 101000 54302660 4455 4455 4455 4455 0
595 20250311 100900 54302660 4455 4455 4455 4455 0
596 20250311 100800 54302660 4455 4455 4455 4455 1
597 20250311 100700 54298205 4460 4445 4460 4435 3610
598 20250311 100600 38266020 4440 4435 4470 4415 5547
599 20250311 100500 13704925 4430 4430 4430 4430 0
600 20250311 100400 13704925 4430 4430 4430 4430 0
601 20250311 100300 13704925 4430 4430 4430 4430 0
602 20250311 100200 13704925 4430 4430 4430 4430 0
603 20250311 100100 13704925 4430 4430 4430 4430 0
604 20250311 100000 13704925 4430 4425 4430 4425 813
605 20250311 095900 10106045 4420 4420 4420 4420 0
606 20250311 095800 10106045 4420 4420 4420 4420 0
607 20250311 095700 10106045 4420 4420 4420 4420 0
608 20250311 095600 10106045 4420 4420 4420 4420 0
609 20250311 095500 10106045 4420 4420 4420 4420 0
610 20250311 095400 10106045 4420 4420 4420 4420 91
611 20250311 095300 9703825 4425 4425 4425 4425 0
612 20250311 095200 9703825 4425 4425 4425 4425 0
613 20250311 095100 9703825 4425 4425 4425 4425 0
614 20250311 095000 9703825 4425 4425 4425 4425 0
615 20250311 094900 9703825 4425 4425 4425 4425 0
616 20250311 094800 9703825 4425 4420 4425 4420 449
617 20250311 094700 7719180 4410 4410 4410 4410 0
618 20250311 094600 7719180 4410 4410 4410 4410 0
619 20250311 094500 7719180 4410 4410 4410 4410 1
620 20250311 094400 7714770 4415 4415 4415 4415 0
621 20250311 094300 7714770 4415 4415 4415 4415 0
622 20250311 094200 7714770 4415 4415 4415 4415 0
623 20250311 094100 7714770 4415 4415 4415 4415 0
624 20250311 094000 7714770 4415 4415 4415 4415 0
625 20250311 093900 7714770 4415 4415 4415 4415 1
626 20250311 093800 7710355 4415 4415 4415 4415 1
627 20250311 093700 7705940 4415 4415 4415 4415 0
628 20250311 093600 7705940 4415 4415 4415 4415 0
629 20250311 093500 7705940 4415 4415 4415 4415 0
630 20250311 093400 7705940 4415 4415 4415 4415 0
631 20250311 093300 7705940 4415 4415 4415 4415 0
632 20250311 093200 7705940 4415 4415 4415 4415 11
633 20250311 093100 7657375 4410 4410 4410 4410 0
634 20250311 093000 7657375 4410 4410 4410 4410 0
635 20250311 092900 7657375 4410 4410 4410 4410 0
636 20250311 092800 7657375 4410 4410 4410 4410 0
637 20250311 092700 7657375 4410 4410 4410 4410 4
638 20250311 092600 7639735 4410 4410 4410 4410 662
639 20250311 092500 4720315 4400 4400 4400 4400 0
640 20250311 092400 4720315 4400 4400 4400 4400 0
641 20250311 092300 4720315 4400 4400 4400 4400 0
642 20250311 092200 4720315 4400 4400 4400 4400 0
643 20250311 092100 4720315 4400 4430 4430 4400 301
644 20250311 092000 3395885 4405 4405 4405 4405 16
645 20250311 091900 3325405 4410 4420 4420 4410 429
646 20250311 091800 1431495 4455 4455 4455 4455 30
647 20250311 091700 1297845 4445 4445 4445 4445 0
648 20250311 091600 1297845 4445 4445 4445 4445 0
649 20250311 091500 1297845 4445 4445 4445 4445 0
650 20250311 091400 1297845 4445 4445 4445 4445 0
651 20250311 091300 1297845 4445 4445 4445 4445 0
652 20250311 091200 1297845 4445 4445 4445 4445 0
653 20250311 091100 1297845 4445 4445 4445 4445 0
654 20250311 091000 1297845 4445 4445 4445 4445 0
655 20250311 090900 1297845 4445 4445 4445 4445 0
656 20250311 090800 1297845 4445 4445 4445 4445 0
657 20250311 090700 1297845 4445 4445 4445 4445 0
658 20250311 090600 1297845 4445 4445 4445 4445 0
659 20250311 090500 1297845 4445 4450 4450 4445 58
660 20250311 090400 1039800 4450 4445 4450 4445 150
661 20250311 090300 372645 4410 4410 4410 4410 0
662 20250311 090200 372645 4410 4410 4410 4410 6
663 20250311 090100 346185 4405 4405 4405 4405 0
664 20250311 090000 346185 4405 4450 4450 4405 78