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

679
105330/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201700,47315550,3480,3480,3480,3480,1190
20250311,201600,47315550,3480,3480,3480,3480,0
20250311,201500,47315550,3480,3480,3480,3480,0
20250311,201400,47315550,3480,3480,3480,3480,0
20250311,201300,47315550,3480,3480,3480,3480,0
20250311,201200,47315550,3480,3480,3480,3480,0
20250311,201100,47315550,3480,3480,3480,3480,0
20250311,201000,47315550,3480,3480,3480,3480,0
20250311,200900,47315550,3480,3480,3480,3480,0
20250311,200800,47315550,3480,3480,3480,3480,0
20250311,200700,47315550,3480,3480,3480,3480,0
20250311,200600,47315550,3480,3480,3480,3480,0
20250311,200500,47315550,3480,3480,3480,3480,0
20250311,200400,47315550,3480,3480,3480,3480,0
20250311,200300,47315550,3480,3480,3480,3480,0
20250311,200200,47315550,3480,3480,3480,3480,0
20250311,200100,47315550,3480,3480,3480,3480,0
20250311,200000,47315550,3480,3480,3480,3480,0
20250311,195900,47315550,3480,3480,3480,3480,0
20250311,195800,47315550,3480,3480,3480,3480,0
20250311,195700,47315550,3480,3480,3480,3480,0
20250311,195600,47315550,3480,3480,3480,3480,0
20250311,195500,47315550,3480,3480,3480,3480,0
20250311,195400,47315550,3480,3480,3480,3480,0
20250311,195300,47315550,3480,3480,3480,3480,0
20250311,195200,47315550,3480,3480,3480,3480,0
20250311,195100,47315550,3480,3480,3480,3480,0
20250311,195000,47315550,3480,3480,3480,3480,0
20250311,194900,47315550,3480,3480,3480,3480,0
20250311,194800,47315550,3480,3480,3480,3480,0
20250311,194700,47315550,3480,3480,3480,3480,1190
20250311,194600,47315550,3480,3480,3480,3480,0
20250311,194500,47315550,3480,3480,3480,3480,0
20250311,194400,47315550,3480,3480,3480,3480,0
20250311,194300,47315550,3480,3480,3480,3480,0
20250311,194200,47315550,3480,3480,3480,3480,0
20250311,194100,47315550,3480,3480,3480,3480,0
20250311,194000,47315550,3480,3480,3480,3480,0
20250311,193900,47315550,3480,3480,3480,3480,0
20250311,193800,47315550,3480,3480,3480,3480,0
20250311,193700,47315550,3480,3480,3480,3480,0
20250311,193600,47315550,3480,3480,3480,3480,0
20250311,193500,47315550,3480,3480,3480,3480,0
20250311,193400,47315550,3480,3480,3480,3480,0
20250311,193300,47315550,3480,3480,3480,3480,0
20250311,193200,47315550,3480,3480,3480,3480,0
20250311,193100,47315550,3480,3480,3480,3480,0
20250311,193000,47315550,3480,3480,3480,3480,0
20250311,192900,47315550,3480,3480,3480,3480,0
20250311,192800,47315550,3480,3480,3480,3480,0
20250311,192700,47315550,3480,3480,3480,3480,0
20250311,192600,47315550,3480,3480,3480,3480,0
20250311,192500,47315550,3480,3480,3480,3480,0
20250311,192400,47315550,3480,3480,3480,3480,0
20250311,192300,47315550,3480,3480,3480,3480,0
20250311,192200,47315550,3480,3480,3480,3480,0
20250311,192100,47315550,3480,3480,3480,3480,0
20250311,192000,47315550,3480,3480,3480,3480,0
20250311,191900,47315550,3480,3480,3480,3480,0
20250311,191800,47315550,3480,3480,3480,3480,0
20250311,191700,47315550,3480,3480,3480,3480,1190
20250311,191600,47315550,3480,3480,3480,3480,0
20250311,191500,47315550,3480,3480,3480,3480,0
20250311,191400,47315550,3480,3480,3480,3480,0
20250311,191300,47315550,3480,3480,3480,3480,0
20250311,191200,47315550,3480,3480,3480,3480,0
20250311,191100,47315550,3480,3480,3480,3480,0
20250311,191000,47315550,3480,3480,3480,3480,0
20250311,190900,47315550,3480,3480,3480,3480,0
20250311,190800,47315550,3480,3480,3480,3480,0
20250311,190700,47315550,3480,3480,3480,3480,0
20250311,190600,47315550,3480,3480,3480,3480,0
20250311,190500,47315550,3480,3480,3480,3480,0
20250311,190400,47315550,3480,3480,3480,3480,0
20250311,190300,47315550,3480,3480,3480,3480,0
20250311,190200,47315550,3480,3480,3480,3480,0
20250311,190100,47315550,3480,3480,3480,3480,0
20250311,190000,47315550,3480,3480,3480,3480,0
20250311,185900,47315550,3480,3480,3480,3480,0
20250311,185800,47315550,3480,3480,3480,3480,0
20250311,185700,47315550,3480,3480,3480,3480,0
20250311,185600,47315550,3480,3480,3480,3480,0
20250311,185500,47315550,3480,3480,3480,3480,0
20250311,185400,47315550,3480,3480,3480,3480,0
20250311,185300,47315550,3480,3480,3480,3480,0
20250311,185200,47315550,3480,3480,3480,3480,0
20250311,185100,47315550,3480,3480,3480,3480,0
20250311,185000,47315550,3480,3480,3480,3480,0
20250311,184900,47315550,3480,3480,3480,3480,0
20250311,184800,47315550,3480,3480,3480,3480,0
20250311,184700,47315550,3480,3480,3480,3480,1190
20250311,184600,47315550,3480,3480,3480,3480,0
20250311,184500,47315550,3480,3480,3480,3480,0
20250311,184400,47315550,3480,3480,3480,3480,0
20250311,184300,47315550,3480,3480,3480,3480,0
20250311,184200,47315550,3480,3480,3480,3480,0
20250311,184100,47315550,3480,3480,3480,3480,0
20250311,184000,47315550,3480,3480,3480,3480,0
20250311,183900,47315550,3480,3480,3480,3480,0
20250311,183800,47315550,3480,3480,3480,3480,0
20250311,183700,47315550,3480,3480,3480,3480,0
20250311,183600,47315550,3480,3480,3480,3480,0
20250311,183500,47315550,3480,3480,3480,3480,0
20250311,183400,47315550,3480,3480,3480,3480,0
20250311,183300,47315550,3480,3480,3480,3480,0
20250311,183200,47315550,3480,3480,3480,3480,0
20250311,183100,47315550,3480,3480,3480,3480,0
20250311,183000,47315550,3480,3480,3480,3480,0
20250311,182900,47315550,3480,3480,3480,3480,0
20250311,182800,47315550,3480,3480,3480,3480,0
20250311,182700,47315550,3480,3480,3480,3480,0
20250311,182600,47315550,3480,3480,3480,3480,0
20250311,182500,47315550,3480,3480,3480,3480,0
20250311,182400,47315550,3480,3480,3480,3480,0
20250311,182300,47315550,3480,3480,3480,3480,0
20250311,182200,47315550,3480,3480,3480,3480,0
20250311,182100,47315550,3480,3480,3480,3480,0
20250311,182000,47315550,3480,3480,3480,3480,0
20250311,181900,47315550,3480,3480,3480,3480,0
20250311,181800,47315550,3480,3480,3480,3480,0
20250311,181700,47315550,3480,3480,3480,3480,1190
20250311,181600,47315550,3480,3480,3480,3480,0
20250311,181500,47315550,3480,3480,3480,3480,0
20250311,181400,47315550,3480,3480,3480,3480,0
20250311,181300,47315550,3480,3480,3480,3480,0
20250311,181200,47315550,3480,3480,3480,3480,0
20250311,181100,47315550,3480,3480,3480,3480,0
20250311,181000,47315550,3480,3480,3480,3480,0
20250311,180900,47315550,3480,3480,3480,3480,0
20250311,180800,47315550,3480,3480,3480,3480,0
20250311,180700,47315550,3480,3480,3480,3480,0
20250311,180600,47315550,3480,3480,3480,3480,0
20250311,180500,47315550,3480,3480,3480,3480,0
20250311,180400,47315550,3480,3480,3480,3480,0
20250311,180300,47315550,3480,3480,3480,3480,0
20250311,180200,47315550,3480,3480,3480,3480,0
20250311,180100,47315550,3480,3480,3480,3480,0
20250311,180000,47315550,3480,3480,3480,3480,0
20250311,175900,47315550,3480,3480,3480,3480,0
20250311,175800,47315550,3480,3480,3480,3480,0
20250311,175700,47315550,3480,3480,3480,3480,0
20250311,175600,47315550,3480,3480,3480,3480,0
20250311,175500,47315550,3480,3480,3480,3480,0
20250311,175400,47315550,3480,3480,3480,3480,0
20250311,175300,47315550,3480,3480,3480,3480,0
20250311,175200,47315550,3480,3480,3480,3480,0
20250311,175100,47315550,3480,3480,3480,3480,0
20250311,175000,47315550,3480,3480,3480,3480,0
20250311,174900,47315550,3480,3480,3480,3480,0
20250311,174800,47315550,3480,3480,3480,3480,0
20250311,174700,47315550,3480,3480,3480,3480,1190
20250311,174600,47315550,3480,3480,3480,3480,0
20250311,174500,47315550,3480,3480,3480,3480,0
20250311,174400,47315550,3480,3480,3480,3480,0
20250311,174300,47315550,3480,3480,3480,3480,0
20250311,174200,47315550,3480,3480,3480,3480,0
20250311,174100,47315550,3480,3480,3480,3480,0
20250311,174000,47315550,3480,3480,3480,3480,0
20250311,173900,47315550,3480,3480,3480,3480,0
20250311,173800,47315550,3480,3480,3480,3480,0
20250311,173700,47315550,3480,3480,3480,3480,0
20250311,173600,47315550,3480,3480,3480,3480,0
20250311,173500,47315550,3480,3480,3480,3480,0
20250311,173400,47315550,3480,3480,3480,3480,0
20250311,173300,47315550,3480,3480,3480,3480,0
20250311,173200,47315550,3480,3480,3480,3480,0
20250311,173100,47315550,3480,3480,3480,3480,0
20250311,173000,47315550,3480,3480,3480,3480,0
20250311,172900,47315550,3480,3480,3480,3480,0
20250311,172800,47315550,3480,3480,3480,3480,0
20250311,172700,47315550,3480,3480,3480,3480,0
20250311,172600,47315550,3480,3480,3480,3480,0
20250311,172500,47315550,3480,3480,3480,3480,0
20250311,172400,47315550,3480,3480,3480,3480,0
20250311,172300,47315550,3480,3480,3480,3480,0
20250311,172200,47315550,3480,3480,3480,3480,0
20250311,172100,47315550,3480,3480,3480,3480,0
20250311,172000,47315550,3480,3480,3480,3480,0
20250311,171900,47315550,3480,3480,3480,3480,0
20250311,171800,47315550,3480,3480,3480,3480,0
20250311,171700,47315550,3480,3480,3480,3480,1190
20250311,171600,47315550,3480,3480,3480,3480,0
20250311,171500,47315550,3480,3480,3480,3480,0
20250311,171400,47315550,3480,3480,3480,3480,0
20250311,171300,47315550,3480,3480,3480,3480,0
20250311,171200,47315550,3480,3480,3480,3480,0
20250311,171100,47315550,3480,3480,3480,3480,0
20250311,171000,47315550,3480,3480,3480,3480,0
20250311,170900,47315550,3480,3480,3480,3480,0
20250311,170800,47315550,3480,3480,3480,3480,0
20250311,170700,47315550,3480,3480,3480,3480,0
20250311,170600,47315550,3480,3480,3480,3480,0
20250311,170500,47315550,3480,3480,3480,3480,0
20250311,170400,47315550,3480,3480,3480,3480,0
20250311,170300,47315550,3480,3480,3480,3480,0
20250311,170200,47315550,3480,3480,3480,3480,0
20250311,170100,47315550,3480,3480,3480,3480,0
20250311,170000,47315550,3480,3480,3480,3480,0
20250311,165900,47315550,3480,3480,3480,3480,0
20250311,165800,47315550,3480,3480,3480,3480,0
20250311,165700,47315550,3480,3480,3480,3480,0
20250311,165600,47315550,3480,3480,3480,3480,0
20250311,165500,47315550,3480,3480,3480,3480,0
20250311,165400,47315550,3480,3480,3480,3480,0
20250311,165300,47315550,3480,3480,3480,3480,0
20250311,165200,47315550,3480,3480,3480,3480,0
20250311,165100,47315550,3480,3480,3480,3480,0
20250311,165000,47315550,3480,3480,3480,3480,0
20250311,164900,47315550,3480,3480,3480,3480,0
20250311,164800,47315550,3480,3480,3480,3480,0
20250311,164700,47315550,3480,3480,3480,3480,1190
20250311,164600,47315550,3480,3480,3480,3480,0
20250311,164500,47315550,3480,3480,3480,3480,0
20250311,164400,47315550,3480,3480,3480,3480,0
20250311,164300,47315550,3480,3480,3480,3480,0
20250311,164200,47315550,3480,3480,3480,3480,0
20250311,164100,47315550,3480,3480,3480,3480,0
20250311,164000,47315550,3480,3480,3480,3480,0
20250311,163900,47315550,3480,3480,3480,3480,0
20250311,163800,47315550,3480,3480,3480,3480,0
20250311,163700,47315550,3480,3480,3480,3480,0
20250311,163600,47315550,3480,3480,3480,3480,0
20250311,163500,47315550,3480,3480,3480,3480,0
20250311,163400,47315550,3480,3480,3480,3480,0
20250311,163300,47315550,3480,3480,3480,3480,0
20250311,163200,47315550,3480,3480,3480,3480,0
20250311,163100,47315550,3480,3480,3480,3480,0
20250311,163000,47315550,3480,3480,3480,3480,0
20250311,162900,47315550,3480,3480,3480,3480,0
20250311,162800,47315550,3480,3480,3480,3480,0
20250311,162700,47315550,3480,3480,3480,3480,0
20250311,162600,47315550,3480,3480,3480,3480,0
20250311,162500,47315550,3480,3480,3480,3480,0
20250311,162400,47315550,3480,3480,3480,3480,0
20250311,162300,47315550,3480,3480,3480,3480,0
20250311,162200,47315550,3480,3480,3480,3480,0
20250311,162100,47315550,3480,3480,3480,3480,0
20250311,162000,47315550,3480,3480,3480,3480,0
20250311,161900,47315550,3480,3480,3480,3480,0
20250311,161800,47315550,3480,3480,3480,3480,0
20250311,161700,47315550,3480,3480,3480,3480,1190
20250311,161600,47315550,3480,3480,3480,3480,0
20250311,161500,47315550,3480,3480,3480,3480,0
20250311,161400,47315550,3480,3480,3480,3480,0
20250311,161300,47315550,3480,3480,3480,3480,0
20250311,161200,47315550,3480,3480,3480,3480,0
20250311,161100,47315550,3480,3480,3480,3480,0
20250311,161000,47315550,3480,3480,3480,3480,0
20250311,160900,47315550,3480,3480,3480,3480,0
20250311,160800,47315550,3480,3480,3480,3480,0
20250311,160700,47315550,3480,3480,3480,3480,0
20250311,160600,47315550,3480,3480,3480,3480,0
20250311,160500,47315550,3480,3480,3480,3480,0
20250311,160400,47315550,3480,3480,3480,3480,0
20250311,160300,47315550,3480,3480,3480,3480,0
20250311,160200,47315550,3480,3480,3480,3480,0
20250311,160100,47315550,3480,3480,3480,3480,0
20250311,160000,47315550,3480,3480,3480,3480,0
20250311,155900,47315550,3480,3480,3480,3480,0
20250311,155800,47315550,3480,3480,3480,3480,0
20250311,155700,47315550,3480,3480,3480,3480,0
20250311,155600,47315550,3480,3480,3480,3480,0
20250311,155500,47315550,3480,3480,3480,3480,0
20250311,155400,47315550,3480,3480,3480,3480,0
20250311,155300,47315550,3480,3480,3480,3480,0
20250311,155200,47315550,3480,3480,3480,3480,0
20250311,155100,47315550,3480,3480,3480,3480,0
20250311,155000,47315550,3480,3480,3480,3480,0
20250311,154900,47315550,3480,3480,3480,3480,0
20250311,154800,47315550,3480,3480,3480,3480,0
20250311,154700,47315550,3480,3480,3480,3480,1190
20250311,154600,47315550,3480,3480,3480,3480,0
20250311,154500,47315550,3480,3480,3480,3480,0
20250311,154400,47315550,3480,3480,3480,3480,0
20250311,154300,47315550,3480,3480,3480,3480,0
20250311,154200,47315550,3480,3480,3480,3480,0
20250311,154100,47315550,3480,3480,3480,3480,0
20250311,154000,47315550,3480,3480,3480,3480,0
20250311,153900,47315550,3480,3480,3480,3480,0
20250311,153800,47315550,3480,3480,3480,3480,0
20250311,153700,47315550,3480,3480,3480,3480,0
20250311,153600,47315550,3480,3480,3480,3480,0
20250311,153500,47315550,3480,3480,3480,3480,0
20250311,153400,47315550,3480,3480,3480,3480,0
20250311,153300,47315550,3480,3480,3480,3480,0
20250311,153200,47315550,3480,3480,3480,3480,0
20250311,153100,47315550,3480,3480,3480,3480,0
20250311,153000,47315550,3480,3480,3480,3480,1190
20250311,152900,43174350,3460,3460,3460,3460,0
20250311,152800,43174350,3460,3460,3460,3460,0
20250311,152700,43174350,3460,3460,3460,3460,0
20250311,152600,43174350,3460,3460,3460,3460,0
20250311,152500,43174350,3460,3460,3460,3460,0
20250311,152400,43174350,3460,3460,3460,3460,0
20250311,152300,43174350,3460,3460,3460,3460,0
20250311,152200,43174350,3460,3460,3460,3460,0
20250311,152100,43174350,3460,3460,3460,3460,0
20250311,152000,43174350,3460,3460,3460,3460,0
20250311,151900,43174350,3460,3460,3460,3460,8
20250311,151800,43146670,3460,3460,3460,3460,258
20250311,151700,42253990,3460,3460,3460,3460,5
20250311,151600,42236690,3460,3460,3460,3460,30
20250311,151500,42132890,3460,3430,3460,3430,74
20250311,151400,41877690,3460,3460,3460,3460,55
20250311,151300,41687390,3460,3460,3460,3460,0
20250311,151200,41687390,3460,3460,3460,3460,50
20250311,151100,41514390,3460,3460,3460,3460,0
20250311,151000,41514390,3460,3460,3460,3460,17
20250311,150900,41455570,3460,3455,3460,3455,50
20250311,150800,41282720,3460,3460,3460,3460,80
20250311,150700,41005920,3460,3455,3460,3455,200
20250311,150600,40314275,3460,3455,3460,3455,231
20250311,150500,39516105,3455,3455,3455,3455,10
20250311,150400,39481555,3455,3455,3455,3455,35
20250311,150300,39360630,3455,3455,3455,3455,0
20250311,150200,39360630,3455,3455,3455,3455,0
20250311,150100,39360630,3455,3455,3455,3455,0
20250311,150000,39360630,3455,3455,3460,3455,18
20250311,145900,39298425,3430,3455,3460,3430,432
20250311,145800,37805305,3455,3450,3455,3450,170
20250311,145700,37218745,3450,3430,3450,3420,1068
20250311,145600,33561825,3450,3450,3450,3450,0
20250311,145500,33561825,3450,3430,3450,3425,1055
20250311,145400,29948225,3450,3450,3450,3450,0
20250311,145300,29948225,3450,3450,3450,3450,0
20250311,145200,29948225,3450,3450,3450,3450,0
20250311,145100,29948225,3450,3450,3450,3450,3
20250311,145000,29937875,3450,3450,3450,3450,15
20250311,144900,29886125,3450,3430,3450,3430,89
20250311,144800,29580555,3450,3450,3450,3450,0
20250311,144700,29580555,3450,3450,3450,3450,17
20250311,144600,29521905,3450,3445,3450,3445,9
20250311,144500,29490890,3450,3450,3450,3450,0
20250311,144400,29490890,3450,3450,3450,3450,9
20250311,144300,29459840,3450,3450,3450,3450,0
20250311,144200,29459840,3450,3450,3450,3450,0
20250311,144100,29459840,3450,3450,3450,3450,0
20250311,144000,29459840,3450,3450,3450,3450,0
20250311,143900,29459840,3450,3450,3450,3450,0
20250311,143800,29459840,3450,3450,3450,3450,0
20250311,143700,29459840,3450,3450,3450,3450,0
20250311,143600,29459840,3450,3450,3450,3450,21
20250311,143500,29387390,3450,3450,3450,3450,20
20250311,143400,29318390,3450,3450,3450,3450,50
20250311,143300,29145890,3450,3450,3450,3450,0
20250311,143200,29145890,3450,3450,3450,3450,50
20250311,143100,28973390,3450,3450,3450,3450,30
20250311,143000,28869890,3450,3445,3450,3445,72
20250311,142900,28621760,3445,3445,3445,3445,20
20250311,142800,28552860,3450,3440,3450,3420,197
20250311,142700,27874815,3440,3440,3440,3440,50
20250311,142600,27702815,3440,3440,3440,3440,0
20250311,142500,27702815,3440,3440,3440,3440,2
20250311,142400,27695935,3420,3425,3425,3420,600
20250311,142300,25642880,3445,3445,3445,3445,0
20250311,142200,25642880,3445,3445,3445,3445,0
20250311,142100,25642880,3445,3445,3445,3445,6
20250311,142000,25622210,3445,3445,3445,3445,0
20250311,141900,25622210,3445,3445,3445,3445,0
20250311,141800,25622210,3445,3445,3445,3445,0
20250311,141700,25622210,3445,3435,3450,3435,235
20250311,141600,24814730,3435,3430,3435,3430,82
20250311,141500,24533460,3435,3435,3435,3435,20
20250311,141400,24464760,3440,3440,3440,3440,21
20250311,141300,24392520,3455,3455,3455,3455,0
20250311,141200,24392520,3455,3455,3455,3455,0
20250311,141100,24392520,3455,3455,3455,3455,0
20250311,141000,24392520,3455,3435,3455,3425,605
20250311,140900,22319200,3465,3465,3465,3465,0
20250311,140800,22319200,3465,3465,3465,3465,5
20250311,140700,22301875,3465,3460,3465,3460,50
20250311,140600,22128865,3460,3460,3460,3460,0
20250311,140500,22128865,3460,3460,3460,3460,0
20250311,140400,22128865,3460,3460,3460,3460,0
20250311,140300,22128865,3460,3460,3460,3460,0
20250311,140200,22128865,3460,3460,3460,3460,30
20250311,140100,22025065,3460,3455,3460,3455,90
20250311,140000,21714025,3455,3455,3455,3455,0
20250311,135900,21714025,3455,3455,3455,3455,0
20250311,135800,21714025,3455,3455,3455,3455,15
20250311,135700,21662200,3455,3450,3455,3450,16
20250311,135600,21606995,3450,3450,3450,3450,0
20250311,135500,21606995,3450,3430,3450,3425,1002
20250311,135400,18175010,3460,3460,3460,3460,0
20250311,135300,18175010,3460,3455,3460,3455,40
20250311,135200,18036800,3460,3460,3460,3460,0
20250311,135100,18036800,3460,3460,3460,3460,0
20250311,135000,18036800,3460,3420,3460,3420,352
20250311,134900,16831250,3420,3435,3435,3420,2477
20250311,134800,8345870,3470,3470,3470,3470,0
20250311,134700,8345870,3470,3470,3470,3440,1890
20250311,134600,1830330,3495,3495,3495,3495,0
20250311,134500,1830330,3495,3495,3495,3495,0
20250311,134400,1830330,3495,3490,3495,3490,2
20250311,134300,1823345,3485,3485,3485,3485,0
20250311,134200,1823345,3485,3470,3485,3470,5
20250311,134100,1805950,3500,3475,3500,3475,6
20250311,134000,1785025,3470,3460,3470,3460,3
20250311,133900,1774630,3460,3460,3460,3460,1
20250311,133800,1771170,3500,3475,3500,3470,8
20250311,133700,1743300,3500,3500,3500,3500,0
20250311,133600,1743300,3500,3485,3500,3480,7
20250311,133500,1718860,3480,3480,3480,3480,6
20250311,133400,1697980,3505,3505,3505,3505,0
20250311,133300,1697980,3505,3505,3505,3505,0
20250311,133200,1697980,3505,3505,3505,3505,0
20250311,133100,1697980,3505,3505,3505,3505,0
20250311,133000,1697980,3505,3505,3505,3505,0
20250311,132900,1697980,3505,3505,3505,3505,0
20250311,132800,1697980,3505,3505,3505,3505,0
20250311,132700,1697980,3505,3505,3505,3505,0
20250311,132600,1697980,3505,3505,3505,3505,0
20250311,132500,1697980,3505,3505,3505,3505,0
20250311,132400,1697980,3505,3505,3505,3505,0
20250311,132300,1697980,3505,3505,3505,3505,0
20250311,132200,1697980,3505,3505,3505,3505,0
20250311,132100,1697980,3505,3505,3505,3505,0
20250311,132000,1697980,3505,3505,3505,3505,0
20250311,131900,1697980,3505,3505,3505,3505,0
20250311,131800,1697980,3505,3495,3505,3495,8
20250311,131700,1669980,3495,3495,3495,3495,1
20250311,131600,1666485,3505,3505,3505,3505,0
20250311,131500,1666485,3505,3505,3505,3505,0
20250311,131400,1666485,3505,3505,3505,3505,0
20250311,131300,1666485,3505,3505,3505,3505,0
20250311,131200,1666485,3505,3505,3505,3505,0
20250311,131100,1666485,3505,3505,3505,3505,0
20250311,131000,1666485,3505,3505,3505,3505,0
20250311,130900,1666485,3505,3505,3505,3505,0
20250311,130800,1666485,3505,3505,3505,3505,0
20250311,130700,1666485,3505,3505,3505,3505,0
20250311,130600,1666485,3505,3505,3505,3505,0
20250311,130500,1666485,3505,3505,3505,3505,0
20250311,130400,1666485,3505,3505,3505,3505,0
20250311,130300,1666485,3505,3505,3505,3505,0
20250311,130200,1666485,3505,3505,3505,3505,0
20250311,130100,1666485,3505,3505,3505,3505,0
20250311,130000,1666485,3505,3505,3505,3505,0
20250311,125900,1666485,3505,3505,3505,3505,0
20250311,125800,1666485,3505,3505,3505,3505,0
20250311,125700,1666485,3505,3505,3505,3505,0
20250311,125600,1666485,3505,3505,3505,3505,0
20250311,125500,1666485,3505,3505,3505,3505,0
20250311,125400,1666485,3505,3505,3505,3505,0
20250311,125300,1666485,3505,3505,3505,3505,0
20250311,125200,1666485,3505,3505,3505,3505,0
20250311,125100,1666485,3505,3505,3505,3505,0
20250311,125000,1666485,3505,3490,3505,3490,5
20250311,124900,1649005,3485,3485,3485,3485,1
20250311,124800,1645520,3505,3505,3505,3505,0
20250311,124700,1645520,3505,3505,3505,3505,0
20250311,124600,1645520,3505,3505,3505,3505,0
20250311,124500,1645520,3505,3505,3505,3505,0
20250311,124400,1645520,3505,3505,3505,3505,0
20250311,124300,1645520,3505,3505,3505,3505,0
20250311,124200,1645520,3505,3505,3505,3505,0
20250311,124100,1645520,3505,3505,3505,3505,0
20250311,124000,1645520,3505,3495,3505,3495,3
20250311,123900,1635015,3450,3475,3475,3450,50
20250311,123800,1462255,3510,3510,3510,3510,0
20250311,123700,1462255,3510,3510,3510,3510,0
20250311,123600,1462255,3510,3510,3510,3510,0
20250311,123500,1462255,3510,3510,3510,3510,0
20250311,123400,1462255,3510,3510,3510,3510,0
20250311,123300,1462255,3510,3510,3510,3510,0
20250311,123200,1462255,3510,3510,3510,3510,0
20250311,123100,1462255,3510,3510,3510,3510,0
20250311,123000,1462255,3510,3510,3510,3510,0
20250311,122900,1462255,3510,3510,3510,3510,0
20250311,122800,1462255,3510,3510,3510,3510,0
20250311,122700,1462255,3510,3510,3510,3510,0
20250311,122600,1462255,3510,3510,3510,3510,0
20250311,122500,1462255,3510,3510,3510,3510,0
20250311,122400,1462255,3510,3510,3510,3510,0
20250311,122300,1462255,3510,3510,3510,3510,0
20250311,122200,1462255,3510,3510,3510,3510,0
20250311,122100,1462255,3510,3510,3510,3510,0
20250311,122000,1462255,3510,3510,3510,3510,85
20250311,121900,1163905,3515,3515,3515,3515,0
20250311,121800,1163905,3515,3515,3515,3515,0
20250311,121700,1163905,3515,3515,3515,3515,0
20250311,121600,1163905,3515,3515,3515,3515,0
20250311,121500,1163905,3515,3515,3515,3515,0
20250311,121400,1163905,3515,3515,3515,3515,0
20250311,121300,1163905,3515,3515,3515,3515,0
20250311,121200,1163905,3515,3515,3515,3515,0
20250311,121100,1163905,3515,3515,3515,3515,0
20250311,121000,1163905,3515,3515,3515,3515,0
20250311,120900,1163905,3515,3515,3515,3515,0
20250311,120800,1163905,3515,3515,3515,3515,0
20250311,120700,1163905,3515,3515,3515,3515,0
20250311,120600,1163905,3515,3515,3515,3515,0
20250311,120500,1163905,3515,3515,3515,3515,0
20250311,120400,1163905,3515,3515,3515,3515,0
20250311,120300,1163905,3515,3515,3515,3515,0
20250311,120200,1163905,3515,3515,3515,3515,0
20250311,120100,1163905,3515,3515,3515,3515,0
20250311,120000,1163905,3515,3515,3515,3515,0
20250311,115900,1163905,3515,3515,3515,3515,0
20250311,115800,1163905,3515,3515,3515,3515,0
20250311,115700,1163905,3515,3515,3515,3515,0
20250311,115600,1163905,3515,3515,3515,3515,0
20250311,115500,1163905,3515,3515,3515,3515,0
20250311,115400,1163905,3515,3515,3515,3515,0
20250311,115300,1163905,3515,3515,3515,3515,0
20250311,115200,1163905,3515,3515,3515,3515,0
20250311,115100,1163905,3515,3515,3515,3515,0
20250311,115000,1163905,3515,3515,3515,3515,0
20250311,114900,1163905,3515,3515,3515,3515,0
20250311,114800,1163905,3515,3515,3515,3515,0
20250311,114700,1163905,3515,3515,3515,3515,0
20250311,114600,1163905,3515,3515,3515,3515,0
20250311,114500,1163905,3515,3515,3515,3515,0
20250311,114400,1163905,3515,3515,3515,3515,0
20250311,114300,1163905,3515,3515,3515,3515,0
20250311,114200,1163905,3515,3515,3515,3515,0
20250311,114100,1163905,3515,3515,3515,3515,0
20250311,114000,1163905,3515,3515,3515,3515,0
20250311,113900,1163905,3515,3515,3515,3515,0
20250311,113800,1163905,3515,3515,3515,3515,0
20250311,113700,1163905,3515,3515,3515,3515,0
20250311,113600,1163905,3515,3515,3515,3515,0
20250311,113500,1163905,3515,3515,3515,3515,0
20250311,113400,1163905,3515,3515,3515,3515,0
20250311,113300,1163905,3515,3515,3515,3515,0
20250311,113200,1163905,3515,3515,3515,3515,0
20250311,113100,1163905,3515,3515,3515,3515,0
20250311,113000,1163905,3515,3515,3515,3515,0
20250311,112900,1163905,3515,3515,3515,3515,0
20250311,112800,1163905,3515,3515,3515,3515,0
20250311,112700,1163905,3515,3515,3515,3515,0
20250311,112600,1163905,3515,3515,3515,3515,0
20250311,112500,1163905,3515,3515,3515,3515,0
20250311,112400,1163905,3515,3515,3515,3515,0
20250311,112300,1163905,3515,3515,3515,3515,0
20250311,112200,1163905,3515,3515,3515,3515,0
20250311,112100,1163905,3515,3515,3515,3515,0
20250311,112000,1163905,3515,3515,3515,3515,0
20250311,111900,1163905,3515,3515,3515,3515,0
20250311,111800,1163905,3515,3515,3515,3515,0
20250311,111700,1163905,3515,3515,3515,3515,0
20250311,111600,1163905,3515,3515,3515,3515,0
20250311,111500,1163905,3515,3515,3515,3515,0
20250311,111400,1163905,3515,3515,3515,3515,0
20250311,111300,1163905,3515,3515,3515,3515,0
20250311,111200,1163905,3515,3515,3515,3515,0
20250311,111100,1163905,3515,3515,3515,3515,0
20250311,111000,1163905,3515,3515,3515,3515,0
20250311,110900,1163905,3515,3515,3515,3515,0
20250311,110800,1163905,3515,3515,3515,3515,0
20250311,110700,1163905,3515,3515,3515,3515,0
20250311,110600,1163905,3515,3515,3515,3515,0
20250311,110500,1163905,3515,3515,3515,3515,0
20250311,110400,1163905,3515,3515,3515,3515,0
20250311,110300,1163905,3515,3515,3515,3515,0
20250311,110200,1163905,3515,3515,3515,3515,0
20250311,110100,1163905,3515,3515,3515,3515,0
20250311,110000,1163905,3515,3515,3515,3515,0
20250311,105900,1163905,3515,3515,3515,3515,0
20250311,105800,1163905,3515,3515,3515,3515,0
20250311,105700,1163905,3515,3515,3515,3515,0
20250311,105600,1163905,3515,3515,3515,3515,0
20250311,105500,1163905,3515,3515,3515,3515,0
20250311,105400,1163905,3515,3515,3515,3515,0
20250311,105300,1163905,3515,3515,3515,3515,0
20250311,105200,1163905,3515,3515,3515,3515,0
20250311,105100,1163905,3515,3515,3515,3515,0
20250311,105000,1163905,3515,3515,3515,3515,0
20250311,104900,1163905,3515,3515,3515,3515,0
20250311,104800,1163905,3515,3515,3515,3515,0
20250311,104700,1163905,3515,3515,3515,3515,0
20250311,104600,1163905,3515,3515,3515,3515,0
20250311,104500,1163905,3515,3515,3515,3515,0
20250311,104400,1163905,3515,3515,3515,3515,0
20250311,104300,1163905,3515,3515,3515,3515,0
20250311,104200,1163905,3515,3515,3515,3515,0
20250311,104100,1163905,3515,3515,3515,3515,0
20250311,104000,1163905,3515,3515,3515,3515,0
20250311,103900,1163905,3515,3515,3515,3515,0
20250311,103800,1163905,3515,3515,3515,3515,0
20250311,103700,1163905,3515,3515,3515,3515,0
20250311,103600,1163905,3515,3515,3515,3515,0
20250311,103500,1163905,3515,3515,3515,3515,0
20250311,103400,1163905,3515,3515,3515,3515,0
20250311,103300,1163905,3515,3515,3515,3515,0
20250311,103200,1163905,3515,3515,3515,3515,0
20250311,103100,1163905,3515,3515,3515,3515,0
20250311,103000,1163905,3515,3515,3515,3515,0
20250311,102900,1163905,3515,3515,3515,3515,0
20250311,102800,1163905,3515,3515,3515,3515,0
20250311,102700,1163905,3515,3515,3515,3515,0
20250311,102600,1163905,3515,3515,3515,3515,0
20250311,102500,1163905,3515,3515,3515,3515,0
20250311,102400,1163905,3515,3515,3515,3515,0
20250311,102300,1163905,3515,3515,3515,3515,0
20250311,102200,1163905,3515,3515,3515,3515,0
20250311,102100,1163905,3515,3515,3515,3515,0
20250311,102000,1163905,3515,3510,3515,3510,2
20250311,101900,1156880,3510,3510,3510,3510,0
20250311,101800,1156880,3510,3510,3510,3510,0
20250311,101700,1156880,3510,3510,3510,3510,0
20250311,101600,1156880,3510,3510,3510,3510,0
20250311,101500,1156880,3510,3480,3510,3480,2
20250311,101400,1149890,3515,3515,3515,3515,0
20250311,101300,1149890,3515,3515,3515,3515,0
20250311,101200,1149890,3515,3515,3515,3515,0
20250311,101100,1149890,3515,3515,3515,3515,0
20250311,101000,1149890,3515,3515,3515,3515,0
20250311,100900,1149890,3515,3515,3515,3515,0
20250311,100800,1149890,3515,3515,3515,3515,0
20250311,100700,1149890,3515,3515,3515,3515,1
20250311,100600,1146375,3515,3515,3515,3515,0
20250311,100500,1146375,3515,3515,3515,3515,0
20250311,100400,1146375,3515,3515,3515,3515,0
20250311,100300,1146375,3515,3515,3515,3515,0
20250311,100200,1146375,3515,3515,3515,3515,0
20250311,100100,1146375,3515,3485,3515,3485,3
20250311,100000,1135865,3515,3490,3515,3490,4
20250311,095900,1121855,3515,3515,3515,3515,64
20250311,095800,896895,3515,3515,3515,3515,0
20250311,095700,896895,3515,3515,3515,3515,0
20250311,095600,896895,3515,3510,3515,3510,3
20250311,095500,886360,3515,3515,3515,3515,0
20250311,095400,886360,3515,3515,3515,3515,0
20250311,095300,886360,3515,3515,3515,3515,0
20250311,095200,886360,3515,3515,3515,3515,0
20250311,095100,886360,3515,3515,3515,3515,0
20250311,095000,886360,3515,3515,3515,3515,0
20250311,094900,886360,3515,3515,3515,3515,0
20250311,094800,886360,3515,3515,3515,3515,0
20250311,094700,886360,3515,3515,3515,3515,1
20250311,094600,882845,3515,3515,3515,3515,0
20250311,094500,882845,3515,3515,3515,3515,0
20250311,094400,882845,3515,3510,3515,3510,8
20250311,094300,854735,3520,3520,3520,3520,0
20250311,094200,854735,3520,3520,3520,3520,0
20250311,094100,854735,3520,3520,3520,3520,0
20250311,094000,854735,3520,3520,3520,3520,0
20250311,093900,854735,3520,3520,3520,3520,0
20250311,093800,854735,3520,3520,3520,3520,0
20250311,093700,854735,3520,3520,3520,3520,0
20250311,093600,854735,3520,3520,3520,3520,0
20250311,093500,854735,3520,3520,3520,3520,0
20250311,093400,854735,3520,3520,3520,3520,0
20250311,093300,854735,3520,3520,3520,3520,0
20250311,093200,854735,3520,3520,3520,3520,0
20250311,093100,854735,3520,3520,3520,3520,0
20250311,093000,854735,3520,3520,3520,3520,0
20250311,092900,854735,3520,3520,3520,3520,10
20250311,092800,819535,3520,3520,3520,3520,0
20250311,092700,819535,3520,3520,3520,3520,1
20250311,092600,816015,3520,3520,3520,3520,0
20250311,092500,816015,3520,3520,3520,3520,0
20250311,092400,816015,3520,3505,3520,3505,30
20250311,092300,710825,3510,3510,3510,3510,0
20250311,092200,710825,3510,3510,3510,3510,0
20250311,092100,710825,3510,3510,3510,3510,0
20250311,092000,710825,3510,3510,3510,3510,0
20250311,091900,710825,3510,3510,3510,3510,0
20250311,091800,710825,3510,3510,3510,3510,0
20250311,091700,710825,3510,3510,3510,3510,0
20250311,091600,710825,3510,3485,3510,3485,44
20250311,091500,557340,3485,3490,3490,3450,76
20250311,091400,294040,3510,3510,3510,3510,0
20250311,091300,294040,3510,3510,3510,3510,0
20250311,091200,294040,3510,3510,3510,3510,0
20250311,091100,294040,3510,3510,3510,3510,0
20250311,091000,294040,3510,3510,3510,3510,0
20250311,090900,294040,3510,3500,3510,3500,73
20250311,090800,38525,3505,3505,3505,3505,0
20250311,090700,38525,3505,3505,3505,3505,0
20250311,090600,38525,3505,3505,3505,3505,0
20250311,090500,38525,3505,3505,3505,3505,0
20250311,090400,38525,3505,3505,3505,3505,0
20250311,090300,38525,3505,3505,3505,3505,0
20250311,090200,38525,3505,3505,3505,3505,3
20250311,090100,28010,3485,3495,3495,3485,3
20250311,090000,17540,3500,3510,3510,3500,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201700 47315550 3480 3480 3480 3480 1190
3 20250311 201600 47315550 3480 3480 3480 3480 0
4 20250311 201500 47315550 3480 3480 3480 3480 0
5 20250311 201400 47315550 3480 3480 3480 3480 0
6 20250311 201300 47315550 3480 3480 3480 3480 0
7 20250311 201200 47315550 3480 3480 3480 3480 0
8 20250311 201100 47315550 3480 3480 3480 3480 0
9 20250311 201000 47315550 3480 3480 3480 3480 0
10 20250311 200900 47315550 3480 3480 3480 3480 0
11 20250311 200800 47315550 3480 3480 3480 3480 0
12 20250311 200700 47315550 3480 3480 3480 3480 0
13 20250311 200600 47315550 3480 3480 3480 3480 0
14 20250311 200500 47315550 3480 3480 3480 3480 0
15 20250311 200400 47315550 3480 3480 3480 3480 0
16 20250311 200300 47315550 3480 3480 3480 3480 0
17 20250311 200200 47315550 3480 3480 3480 3480 0
18 20250311 200100 47315550 3480 3480 3480 3480 0
19 20250311 200000 47315550 3480 3480 3480 3480 0
20 20250311 195900 47315550 3480 3480 3480 3480 0
21 20250311 195800 47315550 3480 3480 3480 3480 0
22 20250311 195700 47315550 3480 3480 3480 3480 0
23 20250311 195600 47315550 3480 3480 3480 3480 0
24 20250311 195500 47315550 3480 3480 3480 3480 0
25 20250311 195400 47315550 3480 3480 3480 3480 0
26 20250311 195300 47315550 3480 3480 3480 3480 0
27 20250311 195200 47315550 3480 3480 3480 3480 0
28 20250311 195100 47315550 3480 3480 3480 3480 0
29 20250311 195000 47315550 3480 3480 3480 3480 0
30 20250311 194900 47315550 3480 3480 3480 3480 0
31 20250311 194800 47315550 3480 3480 3480 3480 0
32 20250311 194700 47315550 3480 3480 3480 3480 1190
33 20250311 194600 47315550 3480 3480 3480 3480 0
34 20250311 194500 47315550 3480 3480 3480 3480 0
35 20250311 194400 47315550 3480 3480 3480 3480 0
36 20250311 194300 47315550 3480 3480 3480 3480 0
37 20250311 194200 47315550 3480 3480 3480 3480 0
38 20250311 194100 47315550 3480 3480 3480 3480 0
39 20250311 194000 47315550 3480 3480 3480 3480 0
40 20250311 193900 47315550 3480 3480 3480 3480 0
41 20250311 193800 47315550 3480 3480 3480 3480 0
42 20250311 193700 47315550 3480 3480 3480 3480 0
43 20250311 193600 47315550 3480 3480 3480 3480 0
44 20250311 193500 47315550 3480 3480 3480 3480 0
45 20250311 193400 47315550 3480 3480 3480 3480 0
46 20250311 193300 47315550 3480 3480 3480 3480 0
47 20250311 193200 47315550 3480 3480 3480 3480 0
48 20250311 193100 47315550 3480 3480 3480 3480 0
49 20250311 193000 47315550 3480 3480 3480 3480 0
50 20250311 192900 47315550 3480 3480 3480 3480 0
51 20250311 192800 47315550 3480 3480 3480 3480 0
52 20250311 192700 47315550 3480 3480 3480 3480 0
53 20250311 192600 47315550 3480 3480 3480 3480 0
54 20250311 192500 47315550 3480 3480 3480 3480 0
55 20250311 192400 47315550 3480 3480 3480 3480 0
56 20250311 192300 47315550 3480 3480 3480 3480 0
57 20250311 192200 47315550 3480 3480 3480 3480 0
58 20250311 192100 47315550 3480 3480 3480 3480 0
59 20250311 192000 47315550 3480 3480 3480 3480 0
60 20250311 191900 47315550 3480 3480 3480 3480 0
61 20250311 191800 47315550 3480 3480 3480 3480 0
62 20250311 191700 47315550 3480 3480 3480 3480 1190
63 20250311 191600 47315550 3480 3480 3480 3480 0
64 20250311 191500 47315550 3480 3480 3480 3480 0
65 20250311 191400 47315550 3480 3480 3480 3480 0
66 20250311 191300 47315550 3480 3480 3480 3480 0
67 20250311 191200 47315550 3480 3480 3480 3480 0
68 20250311 191100 47315550 3480 3480 3480 3480 0
69 20250311 191000 47315550 3480 3480 3480 3480 0
70 20250311 190900 47315550 3480 3480 3480 3480 0
71 20250311 190800 47315550 3480 3480 3480 3480 0
72 20250311 190700 47315550 3480 3480 3480 3480 0
73 20250311 190600 47315550 3480 3480 3480 3480 0
74 20250311 190500 47315550 3480 3480 3480 3480 0
75 20250311 190400 47315550 3480 3480 3480 3480 0
76 20250311 190300 47315550 3480 3480 3480 3480 0
77 20250311 190200 47315550 3480 3480 3480 3480 0
78 20250311 190100 47315550 3480 3480 3480 3480 0
79 20250311 190000 47315550 3480 3480 3480 3480 0
80 20250311 185900 47315550 3480 3480 3480 3480 0
81 20250311 185800 47315550 3480 3480 3480 3480 0
82 20250311 185700 47315550 3480 3480 3480 3480 0
83 20250311 185600 47315550 3480 3480 3480 3480 0
84 20250311 185500 47315550 3480 3480 3480 3480 0
85 20250311 185400 47315550 3480 3480 3480 3480 0
86 20250311 185300 47315550 3480 3480 3480 3480 0
87 20250311 185200 47315550 3480 3480 3480 3480 0
88 20250311 185100 47315550 3480 3480 3480 3480 0
89 20250311 185000 47315550 3480 3480 3480 3480 0
90 20250311 184900 47315550 3480 3480 3480 3480 0
91 20250311 184800 47315550 3480 3480 3480 3480 0
92 20250311 184700 47315550 3480 3480 3480 3480 1190
93 20250311 184600 47315550 3480 3480 3480 3480 0
94 20250311 184500 47315550 3480 3480 3480 3480 0
95 20250311 184400 47315550 3480 3480 3480 3480 0
96 20250311 184300 47315550 3480 3480 3480 3480 0
97 20250311 184200 47315550 3480 3480 3480 3480 0
98 20250311 184100 47315550 3480 3480 3480 3480 0
99 20250311 184000 47315550 3480 3480 3480 3480 0
100 20250311 183900 47315550 3480 3480 3480 3480 0
101 20250311 183800 47315550 3480 3480 3480 3480 0
102 20250311 183700 47315550 3480 3480 3480 3480 0
103 20250311 183600 47315550 3480 3480 3480 3480 0
104 20250311 183500 47315550 3480 3480 3480 3480 0
105 20250311 183400 47315550 3480 3480 3480 3480 0
106 20250311 183300 47315550 3480 3480 3480 3480 0
107 20250311 183200 47315550 3480 3480 3480 3480 0
108 20250311 183100 47315550 3480 3480 3480 3480 0
109 20250311 183000 47315550 3480 3480 3480 3480 0
110 20250311 182900 47315550 3480 3480 3480 3480 0
111 20250311 182800 47315550 3480 3480 3480 3480 0
112 20250311 182700 47315550 3480 3480 3480 3480 0
113 20250311 182600 47315550 3480 3480 3480 3480 0
114 20250311 182500 47315550 3480 3480 3480 3480 0
115 20250311 182400 47315550 3480 3480 3480 3480 0
116 20250311 182300 47315550 3480 3480 3480 3480 0
117 20250311 182200 47315550 3480 3480 3480 3480 0
118 20250311 182100 47315550 3480 3480 3480 3480 0
119 20250311 182000 47315550 3480 3480 3480 3480 0
120 20250311 181900 47315550 3480 3480 3480 3480 0
121 20250311 181800 47315550 3480 3480 3480 3480 0
122 20250311 181700 47315550 3480 3480 3480 3480 1190
123 20250311 181600 47315550 3480 3480 3480 3480 0
124 20250311 181500 47315550 3480 3480 3480 3480 0
125 20250311 181400 47315550 3480 3480 3480 3480 0
126 20250311 181300 47315550 3480 3480 3480 3480 0
127 20250311 181200 47315550 3480 3480 3480 3480 0
128 20250311 181100 47315550 3480 3480 3480 3480 0
129 20250311 181000 47315550 3480 3480 3480 3480 0
130 20250311 180900 47315550 3480 3480 3480 3480 0
131 20250311 180800 47315550 3480 3480 3480 3480 0
132 20250311 180700 47315550 3480 3480 3480 3480 0
133 20250311 180600 47315550 3480 3480 3480 3480 0
134 20250311 180500 47315550 3480 3480 3480 3480 0
135 20250311 180400 47315550 3480 3480 3480 3480 0
136 20250311 180300 47315550 3480 3480 3480 3480 0
137 20250311 180200 47315550 3480 3480 3480 3480 0
138 20250311 180100 47315550 3480 3480 3480 3480 0
139 20250311 180000 47315550 3480 3480 3480 3480 0
140 20250311 175900 47315550 3480 3480 3480 3480 0
141 20250311 175800 47315550 3480 3480 3480 3480 0
142 20250311 175700 47315550 3480 3480 3480 3480 0
143 20250311 175600 47315550 3480 3480 3480 3480 0
144 20250311 175500 47315550 3480 3480 3480 3480 0
145 20250311 175400 47315550 3480 3480 3480 3480 0
146 20250311 175300 47315550 3480 3480 3480 3480 0
147 20250311 175200 47315550 3480 3480 3480 3480 0
148 20250311 175100 47315550 3480 3480 3480 3480 0
149 20250311 175000 47315550 3480 3480 3480 3480 0
150 20250311 174900 47315550 3480 3480 3480 3480 0
151 20250311 174800 47315550 3480 3480 3480 3480 0
152 20250311 174700 47315550 3480 3480 3480 3480 1190
153 20250311 174600 47315550 3480 3480 3480 3480 0
154 20250311 174500 47315550 3480 3480 3480 3480 0
155 20250311 174400 47315550 3480 3480 3480 3480 0
156 20250311 174300 47315550 3480 3480 3480 3480 0
157 20250311 174200 47315550 3480 3480 3480 3480 0
158 20250311 174100 47315550 3480 3480 3480 3480 0
159 20250311 174000 47315550 3480 3480 3480 3480 0
160 20250311 173900 47315550 3480 3480 3480 3480 0
161 20250311 173800 47315550 3480 3480 3480 3480 0
162 20250311 173700 47315550 3480 3480 3480 3480 0
163 20250311 173600 47315550 3480 3480 3480 3480 0
164 20250311 173500 47315550 3480 3480 3480 3480 0
165 20250311 173400 47315550 3480 3480 3480 3480 0
166 20250311 173300 47315550 3480 3480 3480 3480 0
167 20250311 173200 47315550 3480 3480 3480 3480 0
168 20250311 173100 47315550 3480 3480 3480 3480 0
169 20250311 173000 47315550 3480 3480 3480 3480 0
170 20250311 172900 47315550 3480 3480 3480 3480 0
171 20250311 172800 47315550 3480 3480 3480 3480 0
172 20250311 172700 47315550 3480 3480 3480 3480 0
173 20250311 172600 47315550 3480 3480 3480 3480 0
174 20250311 172500 47315550 3480 3480 3480 3480 0
175 20250311 172400 47315550 3480 3480 3480 3480 0
176 20250311 172300 47315550 3480 3480 3480 3480 0
177 20250311 172200 47315550 3480 3480 3480 3480 0
178 20250311 172100 47315550 3480 3480 3480 3480 0
179 20250311 172000 47315550 3480 3480 3480 3480 0
180 20250311 171900 47315550 3480 3480 3480 3480 0
181 20250311 171800 47315550 3480 3480 3480 3480 0
182 20250311 171700 47315550 3480 3480 3480 3480 1190
183 20250311 171600 47315550 3480 3480 3480 3480 0
184 20250311 171500 47315550 3480 3480 3480 3480 0
185 20250311 171400 47315550 3480 3480 3480 3480 0
186 20250311 171300 47315550 3480 3480 3480 3480 0
187 20250311 171200 47315550 3480 3480 3480 3480 0
188 20250311 171100 47315550 3480 3480 3480 3480 0
189 20250311 171000 47315550 3480 3480 3480 3480 0
190 20250311 170900 47315550 3480 3480 3480 3480 0
191 20250311 170800 47315550 3480 3480 3480 3480 0
192 20250311 170700 47315550 3480 3480 3480 3480 0
193 20250311 170600 47315550 3480 3480 3480 3480 0
194 20250311 170500 47315550 3480 3480 3480 3480 0
195 20250311 170400 47315550 3480 3480 3480 3480 0
196 20250311 170300 47315550 3480 3480 3480 3480 0
197 20250311 170200 47315550 3480 3480 3480 3480 0
198 20250311 170100 47315550 3480 3480 3480 3480 0
199 20250311 170000 47315550 3480 3480 3480 3480 0
200 20250311 165900 47315550 3480 3480 3480 3480 0
201 20250311 165800 47315550 3480 3480 3480 3480 0
202 20250311 165700 47315550 3480 3480 3480 3480 0
203 20250311 165600 47315550 3480 3480 3480 3480 0
204 20250311 165500 47315550 3480 3480 3480 3480 0
205 20250311 165400 47315550 3480 3480 3480 3480 0
206 20250311 165300 47315550 3480 3480 3480 3480 0
207 20250311 165200 47315550 3480 3480 3480 3480 0
208 20250311 165100 47315550 3480 3480 3480 3480 0
209 20250311 165000 47315550 3480 3480 3480 3480 0
210 20250311 164900 47315550 3480 3480 3480 3480 0
211 20250311 164800 47315550 3480 3480 3480 3480 0
212 20250311 164700 47315550 3480 3480 3480 3480 1190
213 20250311 164600 47315550 3480 3480 3480 3480 0
214 20250311 164500 47315550 3480 3480 3480 3480 0
215 20250311 164400 47315550 3480 3480 3480 3480 0
216 20250311 164300 47315550 3480 3480 3480 3480 0
217 20250311 164200 47315550 3480 3480 3480 3480 0
218 20250311 164100 47315550 3480 3480 3480 3480 0
219 20250311 164000 47315550 3480 3480 3480 3480 0
220 20250311 163900 47315550 3480 3480 3480 3480 0
221 20250311 163800 47315550 3480 3480 3480 3480 0
222 20250311 163700 47315550 3480 3480 3480 3480 0
223 20250311 163600 47315550 3480 3480 3480 3480 0
224 20250311 163500 47315550 3480 3480 3480 3480 0
225 20250311 163400 47315550 3480 3480 3480 3480 0
226 20250311 163300 47315550 3480 3480 3480 3480 0
227 20250311 163200 47315550 3480 3480 3480 3480 0
228 20250311 163100 47315550 3480 3480 3480 3480 0
229 20250311 163000 47315550 3480 3480 3480 3480 0
230 20250311 162900 47315550 3480 3480 3480 3480 0
231 20250311 162800 47315550 3480 3480 3480 3480 0
232 20250311 162700 47315550 3480 3480 3480 3480 0
233 20250311 162600 47315550 3480 3480 3480 3480 0
234 20250311 162500 47315550 3480 3480 3480 3480 0
235 20250311 162400 47315550 3480 3480 3480 3480 0
236 20250311 162300 47315550 3480 3480 3480 3480 0
237 20250311 162200 47315550 3480 3480 3480 3480 0
238 20250311 162100 47315550 3480 3480 3480 3480 0
239 20250311 162000 47315550 3480 3480 3480 3480 0
240 20250311 161900 47315550 3480 3480 3480 3480 0
241 20250311 161800 47315550 3480 3480 3480 3480 0
242 20250311 161700 47315550 3480 3480 3480 3480 1190
243 20250311 161600 47315550 3480 3480 3480 3480 0
244 20250311 161500 47315550 3480 3480 3480 3480 0
245 20250311 161400 47315550 3480 3480 3480 3480 0
246 20250311 161300 47315550 3480 3480 3480 3480 0
247 20250311 161200 47315550 3480 3480 3480 3480 0
248 20250311 161100 47315550 3480 3480 3480 3480 0
249 20250311 161000 47315550 3480 3480 3480 3480 0
250 20250311 160900 47315550 3480 3480 3480 3480 0
251 20250311 160800 47315550 3480 3480 3480 3480 0
252 20250311 160700 47315550 3480 3480 3480 3480 0
253 20250311 160600 47315550 3480 3480 3480 3480 0
254 20250311 160500 47315550 3480 3480 3480 3480 0
255 20250311 160400 47315550 3480 3480 3480 3480 0
256 20250311 160300 47315550 3480 3480 3480 3480 0
257 20250311 160200 47315550 3480 3480 3480 3480 0
258 20250311 160100 47315550 3480 3480 3480 3480 0
259 20250311 160000 47315550 3480 3480 3480 3480 0
260 20250311 155900 47315550 3480 3480 3480 3480 0
261 20250311 155800 47315550 3480 3480 3480 3480 0
262 20250311 155700 47315550 3480 3480 3480 3480 0
263 20250311 155600 47315550 3480 3480 3480 3480 0
264 20250311 155500 47315550 3480 3480 3480 3480 0
265 20250311 155400 47315550 3480 3480 3480 3480 0
266 20250311 155300 47315550 3480 3480 3480 3480 0
267 20250311 155200 47315550 3480 3480 3480 3480 0
268 20250311 155100 47315550 3480 3480 3480 3480 0
269 20250311 155000 47315550 3480 3480 3480 3480 0
270 20250311 154900 47315550 3480 3480 3480 3480 0
271 20250311 154800 47315550 3480 3480 3480 3480 0
272 20250311 154700 47315550 3480 3480 3480 3480 1190
273 20250311 154600 47315550 3480 3480 3480 3480 0
274 20250311 154500 47315550 3480 3480 3480 3480 0
275 20250311 154400 47315550 3480 3480 3480 3480 0
276 20250311 154300 47315550 3480 3480 3480 3480 0
277 20250311 154200 47315550 3480 3480 3480 3480 0
278 20250311 154100 47315550 3480 3480 3480 3480 0
279 20250311 154000 47315550 3480 3480 3480 3480 0
280 20250311 153900 47315550 3480 3480 3480 3480 0
281 20250311 153800 47315550 3480 3480 3480 3480 0
282 20250311 153700 47315550 3480 3480 3480 3480 0
283 20250311 153600 47315550 3480 3480 3480 3480 0
284 20250311 153500 47315550 3480 3480 3480 3480 0
285 20250311 153400 47315550 3480 3480 3480 3480 0
286 20250311 153300 47315550 3480 3480 3480 3480 0
287 20250311 153200 47315550 3480 3480 3480 3480 0
288 20250311 153100 47315550 3480 3480 3480 3480 0
289 20250311 153000 47315550 3480 3480 3480 3480 1190
290 20250311 152900 43174350 3460 3460 3460 3460 0
291 20250311 152800 43174350 3460 3460 3460 3460 0
292 20250311 152700 43174350 3460 3460 3460 3460 0
293 20250311 152600 43174350 3460 3460 3460 3460 0
294 20250311 152500 43174350 3460 3460 3460 3460 0
295 20250311 152400 43174350 3460 3460 3460 3460 0
296 20250311 152300 43174350 3460 3460 3460 3460 0
297 20250311 152200 43174350 3460 3460 3460 3460 0
298 20250311 152100 43174350 3460 3460 3460 3460 0
299 20250311 152000 43174350 3460 3460 3460 3460 0
300 20250311 151900 43174350 3460 3460 3460 3460 8
301 20250311 151800 43146670 3460 3460 3460 3460 258
302 20250311 151700 42253990 3460 3460 3460 3460 5
303 20250311 151600 42236690 3460 3460 3460 3460 30
304 20250311 151500 42132890 3460 3430 3460 3430 74
305 20250311 151400 41877690 3460 3460 3460 3460 55
306 20250311 151300 41687390 3460 3460 3460 3460 0
307 20250311 151200 41687390 3460 3460 3460 3460 50
308 20250311 151100 41514390 3460 3460 3460 3460 0
309 20250311 151000 41514390 3460 3460 3460 3460 17
310 20250311 150900 41455570 3460 3455 3460 3455 50
311 20250311 150800 41282720 3460 3460 3460 3460 80
312 20250311 150700 41005920 3460 3455 3460 3455 200
313 20250311 150600 40314275 3460 3455 3460 3455 231
314 20250311 150500 39516105 3455 3455 3455 3455 10
315 20250311 150400 39481555 3455 3455 3455 3455 35
316 20250311 150300 39360630 3455 3455 3455 3455 0
317 20250311 150200 39360630 3455 3455 3455 3455 0
318 20250311 150100 39360630 3455 3455 3455 3455 0
319 20250311 150000 39360630 3455 3455 3460 3455 18
320 20250311 145900 39298425 3430 3455 3460 3430 432
321 20250311 145800 37805305 3455 3450 3455 3450 170
322 20250311 145700 37218745 3450 3430 3450 3420 1068
323 20250311 145600 33561825 3450 3450 3450 3450 0
324 20250311 145500 33561825 3450 3430 3450 3425 1055
325 20250311 145400 29948225 3450 3450 3450 3450 0
326 20250311 145300 29948225 3450 3450 3450 3450 0
327 20250311 145200 29948225 3450 3450 3450 3450 0
328 20250311 145100 29948225 3450 3450 3450 3450 3
329 20250311 145000 29937875 3450 3450 3450 3450 15
330 20250311 144900 29886125 3450 3430 3450 3430 89
331 20250311 144800 29580555 3450 3450 3450 3450 0
332 20250311 144700 29580555 3450 3450 3450 3450 17
333 20250311 144600 29521905 3450 3445 3450 3445 9
334 20250311 144500 29490890 3450 3450 3450 3450 0
335 20250311 144400 29490890 3450 3450 3450 3450 9
336 20250311 144300 29459840 3450 3450 3450 3450 0
337 20250311 144200 29459840 3450 3450 3450 3450 0
338 20250311 144100 29459840 3450 3450 3450 3450 0
339 20250311 144000 29459840 3450 3450 3450 3450 0
340 20250311 143900 29459840 3450 3450 3450 3450 0
341 20250311 143800 29459840 3450 3450 3450 3450 0
342 20250311 143700 29459840 3450 3450 3450 3450 0
343 20250311 143600 29459840 3450 3450 3450 3450 21
344 20250311 143500 29387390 3450 3450 3450 3450 20
345 20250311 143400 29318390 3450 3450 3450 3450 50
346 20250311 143300 29145890 3450 3450 3450 3450 0
347 20250311 143200 29145890 3450 3450 3450 3450 50
348 20250311 143100 28973390 3450 3450 3450 3450 30
349 20250311 143000 28869890 3450 3445 3450 3445 72
350 20250311 142900 28621760 3445 3445 3445 3445 20
351 20250311 142800 28552860 3450 3440 3450 3420 197
352 20250311 142700 27874815 3440 3440 3440 3440 50
353 20250311 142600 27702815 3440 3440 3440 3440 0
354 20250311 142500 27702815 3440 3440 3440 3440 2
355 20250311 142400 27695935 3420 3425 3425 3420 600
356 20250311 142300 25642880 3445 3445 3445 3445 0
357 20250311 142200 25642880 3445 3445 3445 3445 0
358 20250311 142100 25642880 3445 3445 3445 3445 6
359 20250311 142000 25622210 3445 3445 3445 3445 0
360 20250311 141900 25622210 3445 3445 3445 3445 0
361 20250311 141800 25622210 3445 3445 3445 3445 0
362 20250311 141700 25622210 3445 3435 3450 3435 235
363 20250311 141600 24814730 3435 3430 3435 3430 82
364 20250311 141500 24533460 3435 3435 3435 3435 20
365 20250311 141400 24464760 3440 3440 3440 3440 21
366 20250311 141300 24392520 3455 3455 3455 3455 0
367 20250311 141200 24392520 3455 3455 3455 3455 0
368 20250311 141100 24392520 3455 3455 3455 3455 0
369 20250311 141000 24392520 3455 3435 3455 3425 605
370 20250311 140900 22319200 3465 3465 3465 3465 0
371 20250311 140800 22319200 3465 3465 3465 3465 5
372 20250311 140700 22301875 3465 3460 3465 3460 50
373 20250311 140600 22128865 3460 3460 3460 3460 0
374 20250311 140500 22128865 3460 3460 3460 3460 0
375 20250311 140400 22128865 3460 3460 3460 3460 0
376 20250311 140300 22128865 3460 3460 3460 3460 0
377 20250311 140200 22128865 3460 3460 3460 3460 30
378 20250311 140100 22025065 3460 3455 3460 3455 90
379 20250311 140000 21714025 3455 3455 3455 3455 0
380 20250311 135900 21714025 3455 3455 3455 3455 0
381 20250311 135800 21714025 3455 3455 3455 3455 15
382 20250311 135700 21662200 3455 3450 3455 3450 16
383 20250311 135600 21606995 3450 3450 3450 3450 0
384 20250311 135500 21606995 3450 3430 3450 3425 1002
385 20250311 135400 18175010 3460 3460 3460 3460 0
386 20250311 135300 18175010 3460 3455 3460 3455 40
387 20250311 135200 18036800 3460 3460 3460 3460 0
388 20250311 135100 18036800 3460 3460 3460 3460 0
389 20250311 135000 18036800 3460 3420 3460 3420 352
390 20250311 134900 16831250 3420 3435 3435 3420 2477
391 20250311 134800 8345870 3470 3470 3470 3470 0
392 20250311 134700 8345870 3470 3470 3470 3440 1890
393 20250311 134600 1830330 3495 3495 3495 3495 0
394 20250311 134500 1830330 3495 3495 3495 3495 0
395 20250311 134400 1830330 3495 3490 3495 3490 2
396 20250311 134300 1823345 3485 3485 3485 3485 0
397 20250311 134200 1823345 3485 3470 3485 3470 5
398 20250311 134100 1805950 3500 3475 3500 3475 6
399 20250311 134000 1785025 3470 3460 3470 3460 3
400 20250311 133900 1774630 3460 3460 3460 3460 1
401 20250311 133800 1771170 3500 3475 3500 3470 8
402 20250311 133700 1743300 3500 3500 3500 3500 0
403 20250311 133600 1743300 3500 3485 3500 3480 7
404 20250311 133500 1718860 3480 3480 3480 3480 6
405 20250311 133400 1697980 3505 3505 3505 3505 0
406 20250311 133300 1697980 3505 3505 3505 3505 0
407 20250311 133200 1697980 3505 3505 3505 3505 0
408 20250311 133100 1697980 3505 3505 3505 3505 0
409 20250311 133000 1697980 3505 3505 3505 3505 0
410 20250311 132900 1697980 3505 3505 3505 3505 0
411 20250311 132800 1697980 3505 3505 3505 3505 0
412 20250311 132700 1697980 3505 3505 3505 3505 0
413 20250311 132600 1697980 3505 3505 3505 3505 0
414 20250311 132500 1697980 3505 3505 3505 3505 0
415 20250311 132400 1697980 3505 3505 3505 3505 0
416 20250311 132300 1697980 3505 3505 3505 3505 0
417 20250311 132200 1697980 3505 3505 3505 3505 0
418 20250311 132100 1697980 3505 3505 3505 3505 0
419 20250311 132000 1697980 3505 3505 3505 3505 0
420 20250311 131900 1697980 3505 3505 3505 3505 0
421 20250311 131800 1697980 3505 3495 3505 3495 8
422 20250311 131700 1669980 3495 3495 3495 3495 1
423 20250311 131600 1666485 3505 3505 3505 3505 0
424 20250311 131500 1666485 3505 3505 3505 3505 0
425 20250311 131400 1666485 3505 3505 3505 3505 0
426 20250311 131300 1666485 3505 3505 3505 3505 0
427 20250311 131200 1666485 3505 3505 3505 3505 0
428 20250311 131100 1666485 3505 3505 3505 3505 0
429 20250311 131000 1666485 3505 3505 3505 3505 0
430 20250311 130900 1666485 3505 3505 3505 3505 0
431 20250311 130800 1666485 3505 3505 3505 3505 0
432 20250311 130700 1666485 3505 3505 3505 3505 0
433 20250311 130600 1666485 3505 3505 3505 3505 0
434 20250311 130500 1666485 3505 3505 3505 3505 0
435 20250311 130400 1666485 3505 3505 3505 3505 0
436 20250311 130300 1666485 3505 3505 3505 3505 0
437 20250311 130200 1666485 3505 3505 3505 3505 0
438 20250311 130100 1666485 3505 3505 3505 3505 0
439 20250311 130000 1666485 3505 3505 3505 3505 0
440 20250311 125900 1666485 3505 3505 3505 3505 0
441 20250311 125800 1666485 3505 3505 3505 3505 0
442 20250311 125700 1666485 3505 3505 3505 3505 0
443 20250311 125600 1666485 3505 3505 3505 3505 0
444 20250311 125500 1666485 3505 3505 3505 3505 0
445 20250311 125400 1666485 3505 3505 3505 3505 0
446 20250311 125300 1666485 3505 3505 3505 3505 0
447 20250311 125200 1666485 3505 3505 3505 3505 0
448 20250311 125100 1666485 3505 3505 3505 3505 0
449 20250311 125000 1666485 3505 3490 3505 3490 5
450 20250311 124900 1649005 3485 3485 3485 3485 1
451 20250311 124800 1645520 3505 3505 3505 3505 0
452 20250311 124700 1645520 3505 3505 3505 3505 0
453 20250311 124600 1645520 3505 3505 3505 3505 0
454 20250311 124500 1645520 3505 3505 3505 3505 0
455 20250311 124400 1645520 3505 3505 3505 3505 0
456 20250311 124300 1645520 3505 3505 3505 3505 0
457 20250311 124200 1645520 3505 3505 3505 3505 0
458 20250311 124100 1645520 3505 3505 3505 3505 0
459 20250311 124000 1645520 3505 3495 3505 3495 3
460 20250311 123900 1635015 3450 3475 3475 3450 50
461 20250311 123800 1462255 3510 3510 3510 3510 0
462 20250311 123700 1462255 3510 3510 3510 3510 0
463 20250311 123600 1462255 3510 3510 3510 3510 0
464 20250311 123500 1462255 3510 3510 3510 3510 0
465 20250311 123400 1462255 3510 3510 3510 3510 0
466 20250311 123300 1462255 3510 3510 3510 3510 0
467 20250311 123200 1462255 3510 3510 3510 3510 0
468 20250311 123100 1462255 3510 3510 3510 3510 0
469 20250311 123000 1462255 3510 3510 3510 3510 0
470 20250311 122900 1462255 3510 3510 3510 3510 0
471 20250311 122800 1462255 3510 3510 3510 3510 0
472 20250311 122700 1462255 3510 3510 3510 3510 0
473 20250311 122600 1462255 3510 3510 3510 3510 0
474 20250311 122500 1462255 3510 3510 3510 3510 0
475 20250311 122400 1462255 3510 3510 3510 3510 0
476 20250311 122300 1462255 3510 3510 3510 3510 0
477 20250311 122200 1462255 3510 3510 3510 3510 0
478 20250311 122100 1462255 3510 3510 3510 3510 0
479 20250311 122000 1462255 3510 3510 3510 3510 85
480 20250311 121900 1163905 3515 3515 3515 3515 0
481 20250311 121800 1163905 3515 3515 3515 3515 0
482 20250311 121700 1163905 3515 3515 3515 3515 0
483 20250311 121600 1163905 3515 3515 3515 3515 0
484 20250311 121500 1163905 3515 3515 3515 3515 0
485 20250311 121400 1163905 3515 3515 3515 3515 0
486 20250311 121300 1163905 3515 3515 3515 3515 0
487 20250311 121200 1163905 3515 3515 3515 3515 0
488 20250311 121100 1163905 3515 3515 3515 3515 0
489 20250311 121000 1163905 3515 3515 3515 3515 0
490 20250311 120900 1163905 3515 3515 3515 3515 0
491 20250311 120800 1163905 3515 3515 3515 3515 0
492 20250311 120700 1163905 3515 3515 3515 3515 0
493 20250311 120600 1163905 3515 3515 3515 3515 0
494 20250311 120500 1163905 3515 3515 3515 3515 0
495 20250311 120400 1163905 3515 3515 3515 3515 0
496 20250311 120300 1163905 3515 3515 3515 3515 0
497 20250311 120200 1163905 3515 3515 3515 3515 0
498 20250311 120100 1163905 3515 3515 3515 3515 0
499 20250311 120000 1163905 3515 3515 3515 3515 0
500 20250311 115900 1163905 3515 3515 3515 3515 0
501 20250311 115800 1163905 3515 3515 3515 3515 0
502 20250311 115700 1163905 3515 3515 3515 3515 0
503 20250311 115600 1163905 3515 3515 3515 3515 0
504 20250311 115500 1163905 3515 3515 3515 3515 0
505 20250311 115400 1163905 3515 3515 3515 3515 0
506 20250311 115300 1163905 3515 3515 3515 3515 0
507 20250311 115200 1163905 3515 3515 3515 3515 0
508 20250311 115100 1163905 3515 3515 3515 3515 0
509 20250311 115000 1163905 3515 3515 3515 3515 0
510 20250311 114900 1163905 3515 3515 3515 3515 0
511 20250311 114800 1163905 3515 3515 3515 3515 0
512 20250311 114700 1163905 3515 3515 3515 3515 0
513 20250311 114600 1163905 3515 3515 3515 3515 0
514 20250311 114500 1163905 3515 3515 3515 3515 0
515 20250311 114400 1163905 3515 3515 3515 3515 0
516 20250311 114300 1163905 3515 3515 3515 3515 0
517 20250311 114200 1163905 3515 3515 3515 3515 0
518 20250311 114100 1163905 3515 3515 3515 3515 0
519 20250311 114000 1163905 3515 3515 3515 3515 0
520 20250311 113900 1163905 3515 3515 3515 3515 0
521 20250311 113800 1163905 3515 3515 3515 3515 0
522 20250311 113700 1163905 3515 3515 3515 3515 0
523 20250311 113600 1163905 3515 3515 3515 3515 0
524 20250311 113500 1163905 3515 3515 3515 3515 0
525 20250311 113400 1163905 3515 3515 3515 3515 0
526 20250311 113300 1163905 3515 3515 3515 3515 0
527 20250311 113200 1163905 3515 3515 3515 3515 0
528 20250311 113100 1163905 3515 3515 3515 3515 0
529 20250311 113000 1163905 3515 3515 3515 3515 0
530 20250311 112900 1163905 3515 3515 3515 3515 0
531 20250311 112800 1163905 3515 3515 3515 3515 0
532 20250311 112700 1163905 3515 3515 3515 3515 0
533 20250311 112600 1163905 3515 3515 3515 3515 0
534 20250311 112500 1163905 3515 3515 3515 3515 0
535 20250311 112400 1163905 3515 3515 3515 3515 0
536 20250311 112300 1163905 3515 3515 3515 3515 0
537 20250311 112200 1163905 3515 3515 3515 3515 0
538 20250311 112100 1163905 3515 3515 3515 3515 0
539 20250311 112000 1163905 3515 3515 3515 3515 0
540 20250311 111900 1163905 3515 3515 3515 3515 0
541 20250311 111800 1163905 3515 3515 3515 3515 0
542 20250311 111700 1163905 3515 3515 3515 3515 0
543 20250311 111600 1163905 3515 3515 3515 3515 0
544 20250311 111500 1163905 3515 3515 3515 3515 0
545 20250311 111400 1163905 3515 3515 3515 3515 0
546 20250311 111300 1163905 3515 3515 3515 3515 0
547 20250311 111200 1163905 3515 3515 3515 3515 0
548 20250311 111100 1163905 3515 3515 3515 3515 0
549 20250311 111000 1163905 3515 3515 3515 3515 0
550 20250311 110900 1163905 3515 3515 3515 3515 0
551 20250311 110800 1163905 3515 3515 3515 3515 0
552 20250311 110700 1163905 3515 3515 3515 3515 0
553 20250311 110600 1163905 3515 3515 3515 3515 0
554 20250311 110500 1163905 3515 3515 3515 3515 0
555 20250311 110400 1163905 3515 3515 3515 3515 0
556 20250311 110300 1163905 3515 3515 3515 3515 0
557 20250311 110200 1163905 3515 3515 3515 3515 0
558 20250311 110100 1163905 3515 3515 3515 3515 0
559 20250311 110000 1163905 3515 3515 3515 3515 0
560 20250311 105900 1163905 3515 3515 3515 3515 0
561 20250311 105800 1163905 3515 3515 3515 3515 0
562 20250311 105700 1163905 3515 3515 3515 3515 0
563 20250311 105600 1163905 3515 3515 3515 3515 0
564 20250311 105500 1163905 3515 3515 3515 3515 0
565 20250311 105400 1163905 3515 3515 3515 3515 0
566 20250311 105300 1163905 3515 3515 3515 3515 0
567 20250311 105200 1163905 3515 3515 3515 3515 0
568 20250311 105100 1163905 3515 3515 3515 3515 0
569 20250311 105000 1163905 3515 3515 3515 3515 0
570 20250311 104900 1163905 3515 3515 3515 3515 0
571 20250311 104800 1163905 3515 3515 3515 3515 0
572 20250311 104700 1163905 3515 3515 3515 3515 0
573 20250311 104600 1163905 3515 3515 3515 3515 0
574 20250311 104500 1163905 3515 3515 3515 3515 0
575 20250311 104400 1163905 3515 3515 3515 3515 0
576 20250311 104300 1163905 3515 3515 3515 3515 0
577 20250311 104200 1163905 3515 3515 3515 3515 0
578 20250311 104100 1163905 3515 3515 3515 3515 0
579 20250311 104000 1163905 3515 3515 3515 3515 0
580 20250311 103900 1163905 3515 3515 3515 3515 0
581 20250311 103800 1163905 3515 3515 3515 3515 0
582 20250311 103700 1163905 3515 3515 3515 3515 0
583 20250311 103600 1163905 3515 3515 3515 3515 0
584 20250311 103500 1163905 3515 3515 3515 3515 0
585 20250311 103400 1163905 3515 3515 3515 3515 0
586 20250311 103300 1163905 3515 3515 3515 3515 0
587 20250311 103200 1163905 3515 3515 3515 3515 0
588 20250311 103100 1163905 3515 3515 3515 3515 0
589 20250311 103000 1163905 3515 3515 3515 3515 0
590 20250311 102900 1163905 3515 3515 3515 3515 0
591 20250311 102800 1163905 3515 3515 3515 3515 0
592 20250311 102700 1163905 3515 3515 3515 3515 0
593 20250311 102600 1163905 3515 3515 3515 3515 0
594 20250311 102500 1163905 3515 3515 3515 3515 0
595 20250311 102400 1163905 3515 3515 3515 3515 0
596 20250311 102300 1163905 3515 3515 3515 3515 0
597 20250311 102200 1163905 3515 3515 3515 3515 0
598 20250311 102100 1163905 3515 3515 3515 3515 0
599 20250311 102000 1163905 3515 3510 3515 3510 2
600 20250311 101900 1156880 3510 3510 3510 3510 0
601 20250311 101800 1156880 3510 3510 3510 3510 0
602 20250311 101700 1156880 3510 3510 3510 3510 0
603 20250311 101600 1156880 3510 3510 3510 3510 0
604 20250311 101500 1156880 3510 3480 3510 3480 2
605 20250311 101400 1149890 3515 3515 3515 3515 0
606 20250311 101300 1149890 3515 3515 3515 3515 0
607 20250311 101200 1149890 3515 3515 3515 3515 0
608 20250311 101100 1149890 3515 3515 3515 3515 0
609 20250311 101000 1149890 3515 3515 3515 3515 0
610 20250311 100900 1149890 3515 3515 3515 3515 0
611 20250311 100800 1149890 3515 3515 3515 3515 0
612 20250311 100700 1149890 3515 3515 3515 3515 1
613 20250311 100600 1146375 3515 3515 3515 3515 0
614 20250311 100500 1146375 3515 3515 3515 3515 0
615 20250311 100400 1146375 3515 3515 3515 3515 0
616 20250311 100300 1146375 3515 3515 3515 3515 0
617 20250311 100200 1146375 3515 3515 3515 3515 0
618 20250311 100100 1146375 3515 3485 3515 3485 3
619 20250311 100000 1135865 3515 3490 3515 3490 4
620 20250311 095900 1121855 3515 3515 3515 3515 64
621 20250311 095800 896895 3515 3515 3515 3515 0
622 20250311 095700 896895 3515 3515 3515 3515 0
623 20250311 095600 896895 3515 3510 3515 3510 3
624 20250311 095500 886360 3515 3515 3515 3515 0
625 20250311 095400 886360 3515 3515 3515 3515 0
626 20250311 095300 886360 3515 3515 3515 3515 0
627 20250311 095200 886360 3515 3515 3515 3515 0
628 20250311 095100 886360 3515 3515 3515 3515 0
629 20250311 095000 886360 3515 3515 3515 3515 0
630 20250311 094900 886360 3515 3515 3515 3515 0
631 20250311 094800 886360 3515 3515 3515 3515 0
632 20250311 094700 886360 3515 3515 3515 3515 1
633 20250311 094600 882845 3515 3515 3515 3515 0
634 20250311 094500 882845 3515 3515 3515 3515 0
635 20250311 094400 882845 3515 3510 3515 3510 8
636 20250311 094300 854735 3520 3520 3520 3520 0
637 20250311 094200 854735 3520 3520 3520 3520 0
638 20250311 094100 854735 3520 3520 3520 3520 0
639 20250311 094000 854735 3520 3520 3520 3520 0
640 20250311 093900 854735 3520 3520 3520 3520 0
641 20250311 093800 854735 3520 3520 3520 3520 0
642 20250311 093700 854735 3520 3520 3520 3520 0
643 20250311 093600 854735 3520 3520 3520 3520 0
644 20250311 093500 854735 3520 3520 3520 3520 0
645 20250311 093400 854735 3520 3520 3520 3520 0
646 20250311 093300 854735 3520 3520 3520 3520 0
647 20250311 093200 854735 3520 3520 3520 3520 0
648 20250311 093100 854735 3520 3520 3520 3520 0
649 20250311 093000 854735 3520 3520 3520 3520 0
650 20250311 092900 854735 3520 3520 3520 3520 10
651 20250311 092800 819535 3520 3520 3520 3520 0
652 20250311 092700 819535 3520 3520 3520 3520 1
653 20250311 092600 816015 3520 3520 3520 3520 0
654 20250311 092500 816015 3520 3520 3520 3520 0
655 20250311 092400 816015 3520 3505 3520 3505 30
656 20250311 092300 710825 3510 3510 3510 3510 0
657 20250311 092200 710825 3510 3510 3510 3510 0
658 20250311 092100 710825 3510 3510 3510 3510 0
659 20250311 092000 710825 3510 3510 3510 3510 0
660 20250311 091900 710825 3510 3510 3510 3510 0
661 20250311 091800 710825 3510 3510 3510 3510 0
662 20250311 091700 710825 3510 3510 3510 3510 0
663 20250311 091600 710825 3510 3485 3510 3485 44
664 20250311 091500 557340 3485 3490 3490 3450 76
665 20250311 091400 294040 3510 3510 3510 3510 0
666 20250311 091300 294040 3510 3510 3510 3510 0
667 20250311 091200 294040 3510 3510 3510 3510 0
668 20250311 091100 294040 3510 3510 3510 3510 0
669 20250311 091000 294040 3510 3510 3510 3510 0
670 20250311 090900 294040 3510 3500 3510 3500 73
671 20250311 090800 38525 3505 3505 3505 3505 0
672 20250311 090700 38525 3505 3505 3505 3505 0
673 20250311 090600 38525 3505 3505 3505 3505 0
674 20250311 090500 38525 3505 3505 3505 3505 0
675 20250311 090400 38525 3505 3505 3505 3505 0
676 20250311 090300 38525 3505 3505 3505 3505 0
677 20250311 090200 38525 3505 3505 3505 3505 3
678 20250311 090100 28010 3485 3495 3495 3485 3
679 20250311 090000 17540 3500 3510 3510 3500 5