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

688
126880/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202600,167416715,4000,4000,4000,4000,641
20250311,202500,167416715,4000,4000,4000,4000,0
20250311,202400,167416715,4000,4000,4000,4000,0
20250311,202300,167416715,4000,4000,4000,4000,0
20250311,202200,167416715,4000,4000,4000,4000,0
20250311,202100,167416715,4000,4000,4000,4000,0
20250311,202000,167416715,4000,4000,4000,4000,0
20250311,201900,167416715,4000,4000,4000,4000,0
20250311,201800,167416715,4000,4000,4000,4000,0
20250311,201700,167416715,4000,4000,4000,4000,0
20250311,201600,167416715,4000,4000,4000,4000,0
20250311,201500,167416715,4000,4000,4000,4000,0
20250311,201400,167416715,4000,4000,4000,4000,0
20250311,201300,167416715,4000,4000,4000,4000,0
20250311,201200,167416715,4000,4000,4000,4000,0
20250311,201100,167416715,4000,4000,4000,4000,0
20250311,201000,167416715,4000,4000,4000,4000,0
20250311,200900,167416715,4000,4000,4000,4000,0
20250311,200800,167416715,4000,4000,4000,4000,0
20250311,200700,167416715,4000,4000,4000,4000,0
20250311,200600,167416715,4000,4000,4000,4000,0
20250311,200500,167416715,4000,4000,4000,4000,0
20250311,200400,167416715,4000,4000,4000,4000,0
20250311,200300,167416715,4000,4000,4000,4000,0
20250311,200200,167416715,4000,4000,4000,4000,0
20250311,200100,167416715,4000,4000,4000,4000,0
20250311,200000,167416715,4000,4000,4000,4000,0
20250311,195900,167416715,4000,4000,4000,4000,0
20250311,195800,167416715,4000,4000,4000,4000,0
20250311,195700,167416715,4000,4000,4000,4000,0
20250311,195600,167416715,4000,4000,4000,4000,641
20250311,195500,167416715,4000,4000,4000,4000,0
20250311,195400,167416715,4000,4000,4000,4000,0
20250311,195300,167416715,4000,4000,4000,4000,0
20250311,195200,167416715,4000,4000,4000,4000,0
20250311,195100,167416715,4000,4000,4000,4000,0
20250311,195000,167416715,4000,4000,4000,4000,0
20250311,194900,167416715,4000,4000,4000,4000,0
20250311,194800,167416715,4000,4000,4000,4000,0
20250311,194700,167416715,4000,4000,4000,4000,0
20250311,194600,167416715,4000,4000,4000,4000,0
20250311,194500,167416715,4000,4000,4000,4000,0
20250311,194400,167416715,4000,4000,4000,4000,0
20250311,194300,167416715,4000,4000,4000,4000,0
20250311,194200,167416715,4000,4000,4000,4000,0
20250311,194100,167416715,4000,4000,4000,4000,0
20250311,194000,167416715,4000,4000,4000,4000,0
20250311,193900,167416715,4000,4000,4000,4000,0
20250311,193800,167416715,4000,4000,4000,4000,0
20250311,193700,167416715,4000,4000,4000,4000,0
20250311,193600,167416715,4000,4000,4000,4000,0
20250311,193500,167416715,4000,4000,4000,4000,0
20250311,193400,167416715,4000,4000,4000,4000,0
20250311,193300,167416715,4000,4000,4000,4000,0
20250311,193200,167416715,4000,4000,4000,4000,0
20250311,193100,167416715,4000,4000,4000,4000,0
20250311,193000,167416715,4000,4000,4000,4000,0
20250311,192900,167416715,4000,4000,4000,4000,0
20250311,192800,167416715,4000,4000,4000,4000,0
20250311,192700,167416715,4000,4000,4000,4000,0
20250311,192600,167416715,4000,4000,4000,4000,641
20250311,192500,167416715,4000,4000,4000,4000,0
20250311,192400,167416715,4000,4000,4000,4000,0
20250311,192300,167416715,4000,4000,4000,4000,0
20250311,192200,167416715,4000,4000,4000,4000,0
20250311,192100,167416715,4000,4000,4000,4000,0
20250311,192000,167416715,4000,4000,4000,4000,0
20250311,191900,167416715,4000,4000,4000,4000,0
20250311,191800,167416715,4000,4000,4000,4000,0
20250311,191700,167416715,4000,4000,4000,4000,0
20250311,191600,167416715,4000,4000,4000,4000,0
20250311,191500,167416715,4000,4000,4000,4000,0
20250311,191400,167416715,4000,4000,4000,4000,0
20250311,191300,167416715,4000,4000,4000,4000,0
20250311,191200,167416715,4000,4000,4000,4000,0
20250311,191100,167416715,4000,4000,4000,4000,0
20250311,191000,167416715,4000,4000,4000,4000,0
20250311,190900,167416715,4000,4000,4000,4000,0
20250311,190800,167416715,4000,4000,4000,4000,0
20250311,190700,167416715,4000,4000,4000,4000,0
20250311,190600,167416715,4000,4000,4000,4000,0
20250311,190500,167416715,4000,4000,4000,4000,0
20250311,190400,167416715,4000,4000,4000,4000,0
20250311,190300,167416715,4000,4000,4000,4000,0
20250311,190200,167416715,4000,4000,4000,4000,0
20250311,190100,167416715,4000,4000,4000,4000,0
20250311,190000,167416715,4000,4000,4000,4000,0
20250311,185900,167416715,4000,4000,4000,4000,0
20250311,185800,167416715,4000,4000,4000,4000,0
20250311,185700,167416715,4000,4000,4000,4000,0
20250311,185600,167416715,4000,4000,4000,4000,641
20250311,185500,167416715,4000,4000,4000,4000,0
20250311,185400,167416715,4000,4000,4000,4000,0
20250311,185300,167416715,4000,4000,4000,4000,0
20250311,185200,167416715,4000,4000,4000,4000,0
20250311,185100,167416715,4000,4000,4000,4000,0
20250311,185000,167416715,4000,4000,4000,4000,0
20250311,184900,167416715,4000,4000,4000,4000,0
20250311,184800,167416715,4000,4000,4000,4000,0
20250311,184700,167416715,4000,4000,4000,4000,0
20250311,184600,167416715,4000,4000,4000,4000,0
20250311,184500,167416715,4000,4000,4000,4000,0
20250311,184400,167416715,4000,4000,4000,4000,0
20250311,184300,167416715,4000,4000,4000,4000,0
20250311,184200,167416715,4000,4000,4000,4000,0
20250311,184100,167416715,4000,4000,4000,4000,0
20250311,184000,167416715,4000,4000,4000,4000,0
20250311,183900,167416715,4000,4000,4000,4000,0
20250311,183800,167416715,4000,4000,4000,4000,0
20250311,183700,167416715,4000,4000,4000,4000,0
20250311,183600,167416715,4000,4000,4000,4000,0
20250311,183500,167416715,4000,4000,4000,4000,0
20250311,183400,167416715,4000,4000,4000,4000,0
20250311,183300,167416715,4000,4000,4000,4000,0
20250311,183200,167416715,4000,4000,4000,4000,0
20250311,183100,167416715,4000,4000,4000,4000,0
20250311,183000,167416715,4000,4000,4000,4000,0
20250311,182900,167416715,4000,4000,4000,4000,0
20250311,182800,167416715,4000,4000,4000,4000,0
20250311,182700,167416715,4000,4000,4000,4000,0
20250311,182600,167416715,4000,4000,4000,4000,641
20250311,182500,167416715,4000,4000,4000,4000,0
20250311,182400,167416715,4000,4000,4000,4000,0
20250311,182300,167416715,4000,4000,4000,4000,0
20250311,182200,167416715,4000,4000,4000,4000,0
20250311,182100,167416715,4000,4000,4000,4000,0
20250311,182000,167416715,4000,4000,4000,4000,0
20250311,181900,167416715,4000,4000,4000,4000,0
20250311,181800,167416715,4000,4000,4000,4000,0
20250311,181700,167416715,4000,4000,4000,4000,0
20250311,181600,167416715,4000,4000,4000,4000,0
20250311,181500,167416715,4000,4000,4000,4000,0
20250311,181400,167416715,4000,4000,4000,4000,0
20250311,181300,167416715,4000,4000,4000,4000,0
20250311,181200,167416715,4000,4000,4000,4000,0
20250311,181100,167416715,4000,4000,4000,4000,0
20250311,181000,167416715,4000,4000,4000,4000,0
20250311,180900,167416715,4000,4000,4000,4000,0
20250311,180800,167416715,4000,4000,4000,4000,0
20250311,180700,167416715,4000,4000,4000,4000,0
20250311,180600,167416715,4000,4000,4000,4000,0
20250311,180500,167416715,4000,4000,4000,4000,0
20250311,180400,167416715,4000,4000,4000,4000,0
20250311,180300,167416715,4000,4000,4000,4000,0
20250311,180200,167416715,4000,4000,4000,4000,0
20250311,180100,167416715,4000,4000,4000,4000,0
20250311,180000,167416715,4000,4000,4000,4000,0
20250311,175900,167416715,4000,4000,4000,4000,0
20250311,175800,167416715,4000,4000,4000,4000,0
20250311,175700,167416715,4000,4000,4000,4000,0
20250311,175600,167416715,4000,4000,4000,4000,641
20250311,175500,167416715,4000,4000,4000,4000,0
20250311,175400,167416715,4000,4000,4000,4000,0
20250311,175300,167416715,4000,4000,4000,4000,0
20250311,175200,167416715,4000,4000,4000,4000,0
20250311,175100,167416715,4000,4000,4000,4000,0
20250311,175000,167416715,4000,4000,4000,4000,0
20250311,174900,167416715,4000,4000,4000,4000,0
20250311,174800,167416715,4000,4000,4000,4000,0
20250311,174700,167416715,4000,4000,4000,4000,0
20250311,174600,167416715,4000,4000,4000,4000,0
20250311,174500,167416715,4000,4000,4000,4000,0
20250311,174400,167416715,4000,4000,4000,4000,0
20250311,174300,167416715,4000,4000,4000,4000,0
20250311,174200,167416715,4000,4000,4000,4000,0
20250311,174100,167416715,4000,4000,4000,4000,0
20250311,174000,167416715,4000,4000,4000,4000,0
20250311,173900,167416715,4000,4000,4000,4000,0
20250311,173800,167416715,4000,4000,4000,4000,0
20250311,173700,167416715,4000,4000,4000,4000,0
20250311,173600,167416715,4000,4000,4000,4000,0
20250311,173500,167416715,4000,4000,4000,4000,0
20250311,173400,167416715,4000,4000,4000,4000,0
20250311,173300,167416715,4000,4000,4000,4000,0
20250311,173200,167416715,4000,4000,4000,4000,0
20250311,173100,167416715,4000,4000,4000,4000,0
20250311,173000,167416715,4000,4000,4000,4000,0
20250311,172900,167416715,4000,4000,4000,4000,0
20250311,172800,167416715,4000,4000,4000,4000,0
20250311,172700,167416715,4000,4000,4000,4000,0
20250311,172600,167416715,4000,4000,4000,4000,641
20250311,172500,167416715,4000,4000,4000,4000,0
20250311,172400,167416715,4000,4000,4000,4000,0
20250311,172300,167416715,4000,4000,4000,4000,0
20250311,172200,167416715,4000,4000,4000,4000,0
20250311,172100,167416715,4000,4000,4000,4000,0
20250311,172000,167416715,4000,4000,4000,4000,0
20250311,171900,167416715,4000,4000,4000,4000,0
20250311,171800,167416715,4000,4000,4000,4000,0
20250311,171700,167416715,4000,4000,4000,4000,0
20250311,171600,167416715,4000,4000,4000,4000,0
20250311,171500,167416715,4000,4000,4000,4000,0
20250311,171400,167416715,4000,4000,4000,4000,0
20250311,171300,167416715,4000,4000,4000,4000,0
20250311,171200,167416715,4000,4000,4000,4000,0
20250311,171100,167416715,4000,4000,4000,4000,0
20250311,171000,167416715,4000,4000,4000,4000,0
20250311,170900,167416715,4000,4000,4000,4000,0
20250311,170800,167416715,4000,4000,4000,4000,0
20250311,170700,167416715,4000,4000,4000,4000,0
20250311,170600,167416715,4000,4000,4000,4000,0
20250311,170500,167416715,4000,4000,4000,4000,0
20250311,170400,167416715,4000,4000,4000,4000,0
20250311,170300,167416715,4000,4000,4000,4000,0
20250311,170200,167416715,4000,4000,4000,4000,0
20250311,170100,167416715,4000,4000,4000,4000,0
20250311,170000,167416715,4000,4000,4000,4000,0
20250311,165900,167416715,4000,4000,4000,4000,0
20250311,165800,167416715,4000,4000,4000,4000,0
20250311,165700,167416715,4000,4000,4000,4000,0
20250311,165600,167416715,4000,4000,4000,4000,641
20250311,165500,167416715,4000,4000,4000,4000,0
20250311,165400,167416715,4000,4000,4000,4000,0
20250311,165300,167416715,4000,4000,4000,4000,0
20250311,165200,167416715,4000,4000,4000,4000,0
20250311,165100,167416715,4000,4000,4000,4000,0
20250311,165000,167416715,4000,4000,4000,4000,0
20250311,164900,167416715,4000,4000,4000,4000,0
20250311,164800,167416715,4000,4000,4000,4000,0
20250311,164700,167416715,4000,4000,4000,4000,0
20250311,164600,167416715,4000,4000,4000,4000,0
20250311,164500,167416715,4000,4000,4000,4000,0
20250311,164400,167416715,4000,4000,4000,4000,0
20250311,164300,167416715,4000,4000,4000,4000,0
20250311,164200,167416715,4000,4000,4000,4000,0
20250311,164100,167416715,4000,4000,4000,4000,0
20250311,164000,167416715,4000,4000,4000,4000,0
20250311,163900,167416715,4000,4000,4000,4000,0
20250311,163800,167416715,4000,4000,4000,4000,0
20250311,163700,167416715,4000,4000,4000,4000,0
20250311,163600,167416715,4000,4000,4000,4000,0
20250311,163500,167416715,4000,4000,4000,4000,0
20250311,163400,167416715,4000,4000,4000,4000,0
20250311,163300,167416715,4000,4000,4000,4000,0
20250311,163200,167416715,4000,4000,4000,4000,0
20250311,163100,167416715,4000,4000,4000,4000,0
20250311,163000,167416715,4000,4000,4000,4000,0
20250311,162900,167416715,4000,4000,4000,4000,0
20250311,162800,167416715,4000,4000,4000,4000,0
20250311,162700,167416715,4000,4000,4000,4000,0
20250311,162600,167416715,4000,4000,4000,4000,641
20250311,162500,167416715,4000,4000,4000,4000,0
20250311,162400,167416715,4000,4000,4000,4000,0
20250311,162300,167416715,4000,4000,4000,4000,0
20250311,162200,167416715,4000,4000,4000,4000,0
20250311,162100,167416715,4000,4000,4000,4000,0
20250311,162000,167416715,4000,4000,4000,4000,0
20250311,161900,167416715,4000,4000,4000,4000,0
20250311,161800,167416715,4000,4000,4000,4000,0
20250311,161700,167416715,4000,4000,4000,4000,0
20250311,161600,167416715,4000,4000,4000,4000,0
20250311,161500,167416715,4000,4000,4000,4000,0
20250311,161400,167416715,4000,4000,4000,4000,0
20250311,161300,167416715,4000,4000,4000,4000,0
20250311,161200,167416715,4000,4000,4000,4000,0
20250311,161100,167416715,4000,4000,4000,4000,0
20250311,161000,167416715,4000,4000,4000,4000,0
20250311,160900,167416715,4000,4000,4000,4000,0
20250311,160800,167416715,4000,4000,4000,4000,0
20250311,160700,167416715,4000,4000,4000,4000,0
20250311,160600,167416715,4000,4000,4000,4000,0
20250311,160500,167416715,4000,4000,4000,4000,0
20250311,160400,167416715,4000,4000,4000,4000,0
20250311,160300,167416715,4000,4000,4000,4000,0
20250311,160200,167416715,4000,4000,4000,4000,0
20250311,160100,167416715,4000,4000,4000,4000,0
20250311,160000,167416715,4000,4000,4000,4000,0
20250311,155900,167416715,4000,4000,4000,4000,0
20250311,155800,167416715,4000,4000,4000,4000,0
20250311,155700,167416715,4000,4000,4000,4000,0
20250311,155600,167416715,4000,4000,4000,4000,641
20250311,155500,167416715,4000,4000,4000,4000,0
20250311,155400,167416715,4000,4000,4000,4000,0
20250311,155300,167416715,4000,4000,4000,4000,0
20250311,155200,167416715,4000,4000,4000,4000,0
20250311,155100,167416715,4000,4000,4000,4000,0
20250311,155000,167416715,4000,4000,4000,4000,0
20250311,154900,167416715,4000,4000,4000,4000,0
20250311,154800,167416715,4000,4000,4000,4000,0
20250311,154700,167416715,4000,4000,4000,4000,0
20250311,154600,167416715,4000,4000,4000,4000,0
20250311,154500,167416715,4000,4000,4000,4000,0
20250311,154400,167416715,4000,4000,4000,4000,0
20250311,154300,167416715,4000,4000,4000,4000,0
20250311,154200,167416715,4000,4000,4000,4000,0
20250311,154100,167416715,4000,4000,4000,4000,0
20250311,154000,167416715,4000,4000,4000,4000,0
20250311,153900,167416715,4000,4000,4000,4000,0
20250311,153800,167416715,4000,4000,4000,4000,0
20250311,153700,167416715,4000,4000,4000,4000,0
20250311,153600,167416715,4000,4000,4000,4000,0
20250311,153500,167416715,4000,4000,4000,4000,0
20250311,153400,167416715,4000,4000,4000,4000,0
20250311,153300,167416715,4000,4000,4000,4000,0
20250311,153200,167416715,4000,4000,4000,4000,0
20250311,153100,167416715,4000,4000,4000,4000,0
20250311,153000,167416715,4000,4000,4000,4000,641
20250311,152900,164852715,4010,4010,4010,4010,0
20250311,152800,164852715,4010,4010,4010,4010,0
20250311,152700,164852715,4010,4010,4010,4010,0
20250311,152600,164852715,4010,4010,4010,4010,0
20250311,152500,164852715,4010,4010,4010,4010,0
20250311,152400,164852715,4010,4010,4010,4010,0
20250311,152300,164852715,4010,4010,4010,4010,0
20250311,152200,164852715,4010,4010,4010,4010,0
20250311,152100,164852715,4010,4010,4010,4010,0
20250311,152000,164852715,4010,4010,4010,4010,0
20250311,151900,164852715,4010,4010,4010,4010,71
20250311,151800,164568005,4005,4005,4005,4005,0
20250311,151700,164568005,4005,4005,4005,4005,307
20250311,151600,163338470,4005,4010,4010,4005,12
20250311,151500,163290360,4010,4010,4010,4010,0
20250311,151400,163290360,4010,4010,4010,4010,12
20250311,151300,163242240,4010,4010,4010,4010,0
20250311,151200,163242240,4010,4010,4010,4010,0
20250311,151100,163242240,4010,4010,4010,4010,112
20250311,151000,162793120,4020,4010,4020,4010,2
20250311,150900,162785090,4020,4010,4020,4010,41
20250311,150800,162620670,4020,4020,4020,4020,83
20250311,150700,162287010,4010,4010,4010,4010,0
20250311,150600,162287010,4010,4010,4010,4010,100
20250311,150500,161886010,4020,4020,4020,4020,0
20250311,150400,161886010,4020,4020,4020,4020,0
20250311,150300,161886010,4020,4020,4020,4020,0
20250311,150200,161886010,4020,4020,4020,4020,0
20250311,150100,161886010,4020,4020,4020,4020,0
20250311,150000,161886010,4020,4020,4020,4020,2780
20250311,145900,150710410,4025,4025,4025,4025,0
20250311,145800,150710410,4025,4025,4025,4025,0
20250311,145700,150710410,4025,4025,4025,4025,0
20250311,145600,150710410,4025,4025,4025,4025,0
20250311,145500,150710410,4025,4010,4025,4010,304
20250311,145400,149491310,4010,4010,4010,4010,1500
20250311,145300,143476310,4025,4025,4025,4025,0
20250311,145200,143476310,4025,4025,4025,4025,0
20250311,145100,143476310,4025,4025,4025,4025,140
20250311,145000,142912810,4025,4025,4025,4025,0
20250311,144900,142912810,4025,4025,4025,4025,0
20250311,144800,142912810,4025,4020,4025,4020,308
20250311,144700,141674450,4025,4025,4025,4025,0
20250311,144600,141674450,4025,4025,4025,4025,74
20250311,144500,141376600,4025,4025,4025,4025,0
20250311,144400,141376600,4025,4025,4025,4025,0
20250311,144300,141376600,4025,4025,4025,4025,0
20250311,144200,141376600,4025,4025,4025,4025,0
20250311,144100,141376600,4025,4025,4025,4025,0
20250311,144000,141376600,4025,4025,4025,4025,0
20250311,143900,141376600,4025,4025,4025,4025,0
20250311,143800,141376600,4025,4025,4025,4025,0
20250311,143700,141376600,4025,4025,4025,4025,0
20250311,143600,141376600,4025,4025,4025,4025,0
20250311,143500,141376600,4025,4025,4025,4025,0
20250311,143400,141376600,4025,4025,4025,4025,0
20250311,143300,141376600,4025,4025,4025,4025,0
20250311,143200,141376600,4025,4025,4025,4025,0
20250311,143100,141376600,4025,4025,4025,4025,0
20250311,143000,141376600,4025,4025,4025,4025,0
20250311,142900,141376600,4025,4025,4025,4025,0
20250311,142800,141376600,4025,4025,4025,4025,0
20250311,142700,141376600,4025,4025,4025,4025,0
20250311,142600,141376600,4025,4025,4025,4025,0
20250311,142500,141376600,4025,4025,4025,4025,0
20250311,142400,141376600,4025,4025,4025,4025,0
20250311,142300,141376600,4025,4025,4025,4025,0
20250311,142200,141376600,4025,4025,4025,4025,0
20250311,142100,141376600,4025,4025,4025,4025,0
20250311,142000,141376600,4025,4025,4025,4025,0
20250311,141900,141376600,4025,4025,4025,4025,0
20250311,141800,141376600,4025,4025,4025,4025,0
20250311,141700,141376600,4025,4000,4025,4000,2
20250311,141600,141368575,4025,4020,4025,4020,165
20250311,141500,140705255,4020,4010,4020,4000,2223
20250311,141400,131801105,4020,4020,4020,4020,4
20250311,141300,131785025,4020,4015,4020,4015,65
20250311,141200,131524030,4015,4015,4015,4015,0
20250311,141100,131524030,4015,4020,4020,4015,11
20250311,141000,131479815,4015,4015,4015,4015,0
20250311,140900,131479815,4015,4015,4015,4015,0
20250311,140800,131479815,4015,4015,4020,4015,85
20250311,140700,131138515,4025,4025,4025,4025,0
20250311,140600,131138515,4025,4025,4025,4025,1
20250311,140500,131134490,4010,4010,4010,4010,0
20250311,140400,131134490,4010,4010,4010,4010,0
20250311,140300,131134490,4010,4010,4010,4010,0
20250311,140200,131134490,4010,4010,4010,4010,0
20250311,140100,131134490,4010,4010,4010,4010,0
20250311,140000,131134490,4010,4010,4010,4010,0
20250311,135900,131134490,4010,4010,4010,4010,0
20250311,135800,131134490,4010,4010,4010,4010,1
20250311,135700,131130480,4030,4030,4030,4030,0
20250311,135600,131130480,4030,4030,4030,4030,0
20250311,135500,131130480,4030,4030,4030,4030,0
20250311,135400,131130480,4030,4030,4030,4030,0
20250311,135300,131130480,4030,4030,4030,4030,0
20250311,135200,131130480,4030,4030,4030,4030,0
20250311,135100,131130480,4030,4030,4030,4030,0
20250311,135000,131130480,4030,4030,4030,4030,0
20250311,134900,131130480,4030,4030,4030,4030,0
20250311,134800,131130480,4030,4030,4030,4030,0
20250311,134700,131130480,4030,4030,4030,4030,0
20250311,134600,131130480,4030,4030,4030,4030,0
20250311,134500,131130480,4030,4030,4030,4030,0
20250311,134400,131130480,4030,4030,4030,4030,0
20250311,134300,131130480,4030,4030,4030,4030,0
20250311,134200,131130480,4030,4030,4030,4030,10
20250311,134100,131090180,4010,4010,4010,4010,50
20250311,134000,130889680,4010,4010,4010,4010,0
20250311,133900,130889680,4010,4010,4010,4010,0
20250311,133800,130889680,4010,4010,4010,4010,200
20250311,133700,130087680,4030,4030,4030,4030,0
20250311,133600,130087680,4030,4030,4030,4030,0
20250311,133500,130087680,4030,4030,4030,4030,0
20250311,133400,130087680,4030,4030,4030,4030,0
20250311,133300,130087680,4030,4030,4030,4030,0
20250311,133200,130087680,4030,4030,4030,4030,0
20250311,133100,130087680,4030,4030,4030,4030,0
20250311,133000,130087680,4030,4030,4030,4030,0
20250311,132900,130087680,4030,4030,4030,4030,0
20250311,132800,130087680,4030,4030,4030,4030,0
20250311,132700,130087680,4030,4030,4030,4030,496
20250311,132600,128088800,4030,4030,4030,4030,0
20250311,132500,128088800,4030,4030,4030,4030,0
20250311,132400,128088800,4030,4030,4030,4030,10
20250311,132300,128048500,4010,4010,4010,4010,0
20250311,132200,128048500,4010,4015,4015,4010,110
20250311,132100,127607380,4030,4030,4030,4030,0
20250311,132000,127607380,4030,4020,4030,4020,645
20250311,131900,125011690,4020,4020,4020,4020,0
20250311,131800,125011690,4020,4020,4020,4020,0
20250311,131700,125011690,4020,4020,4020,4020,40
20250311,131600,124850890,4020,4020,4020,4020,0
20250311,131500,124850890,4020,4020,4020,4020,0
20250311,131400,124850890,4020,4020,4020,4020,0
20250311,131300,124850890,4020,4020,4020,4020,0
20250311,131200,124850890,4020,4020,4020,4020,0
20250311,131100,124850890,4020,4020,4020,4020,0
20250311,131000,124850890,4020,4020,4020,4020,10
20250311,130900,124810690,4020,4020,4020,4020,0
20250311,130800,124810690,4020,4020,4020,4020,10
20250311,130700,124770490,4000,4000,4000,4000,0
20250311,130600,124770490,4000,4000,4000,4000,0
20250311,130500,124770490,4000,4000,4000,4000,0
20250311,130400,124770490,4000,4010,4010,4000,228
20250311,130300,123858220,4025,4025,4025,4025,0
20250311,130200,123858220,4025,4025,4025,4025,0
20250311,130100,123858220,4025,4025,4025,4025,0
20250311,130000,123858220,4025,4025,4025,4025,0
20250311,125900,123858220,4025,4025,4025,4025,0
20250311,125800,123858220,4025,4025,4025,4025,0
20250311,125700,123858220,4025,4025,4025,4025,0
20250311,125600,123858220,4025,4025,4025,4025,0
20250311,125500,123858220,4025,4025,4025,4025,0
20250311,125400,123858220,4025,4025,4025,4025,0
20250311,125300,123858220,4025,4025,4025,4025,0
20250311,125200,123858220,4025,4025,4025,4025,0
20250311,125100,123858220,4025,4025,4025,4025,0
20250311,125000,123858220,4025,4025,4025,4025,0
20250311,124900,123858220,4025,4025,4025,4025,0
20250311,124800,123858220,4025,4025,4025,4025,0
20250311,124700,123858220,4025,4025,4025,4025,0
20250311,124600,123858220,4025,4025,4025,4025,0
20250311,124500,123858220,4025,4025,4025,4025,0
20250311,124400,123858220,4025,4025,4025,4025,0
20250311,124300,123858220,4025,4025,4025,4025,0
20250311,124200,123858220,4025,4025,4025,4025,0
20250311,124100,123858220,4025,4025,4025,4025,0
20250311,124000,123858220,4025,4025,4025,4025,10
20250311,123900,123817970,4025,4025,4025,4025,0
20250311,123800,123817970,4025,4025,4025,4025,44
20250311,123700,123640870,4025,4025,4025,4025,0
20250311,123600,123640870,4025,4025,4025,4025,0
20250311,123500,123640870,4025,4025,4025,4025,0
20250311,123400,123640870,4025,4025,4025,4025,0
20250311,123300,123640870,4025,4025,4025,4025,0
20250311,123200,123640870,4025,4025,4025,4025,0
20250311,123100,123640870,4025,4025,4025,4025,0
20250311,123000,123640870,4025,4025,4025,4025,248
20250311,122900,122642670,4025,4025,4025,4025,0
20250311,122800,122642670,4025,4025,4025,4025,24
20250311,122700,122546070,4010,4010,4010,4010,0
20250311,122600,122546070,4010,4010,4010,4010,0
20250311,122500,122546070,4010,4010,4010,4010,0
20250311,122400,122546070,4010,4010,4010,4010,0
20250311,122300,122546070,4010,4010,4010,4010,0
20250311,122200,122546070,4010,4010,4010,4010,31
20250311,122100,122421760,4010,4010,4010,4010,10
20250311,122000,122381660,4010,3995,4010,3995,4864
20250311,121900,102948015,3995,3995,3995,3995,0
20250311,121800,102948015,3995,3995,3995,3995,6
20250311,121700,102924045,3985,3985,3985,3985,0
20250311,121600,102924045,3985,3985,3985,3985,1
20250311,121500,102920060,3985,3985,3985,3985,0
20250311,121400,102920060,3985,3985,3985,3985,0
20250311,121300,102920060,3985,3985,3985,3985,0
20250311,121200,102920060,3985,3985,3985,3985,0
20250311,121100,102920060,3985,3985,3985,3985,0
20250311,121000,102920060,3985,3985,3985,3985,0
20250311,120900,102920060,3985,3985,3985,3985,0
20250311,120800,102920060,3985,3985,3985,3985,0
20250311,120700,102920060,3985,3985,3985,3985,1
20250311,120600,102916075,3995,3995,3995,3995,0
20250311,120500,102916075,3995,3995,3995,3995,0
20250311,120400,102916075,3995,3995,3995,3995,0
20250311,120300,102916075,3995,3995,3995,3995,0
20250311,120200,102916075,3995,3995,3995,3995,0
20250311,120100,102916075,3995,3995,3995,3995,0
20250311,120000,102916075,3995,3995,3995,3995,22
20250311,115900,102828185,3995,3990,3995,3990,478
20250311,115800,100918625,3990,3990,3990,3990,0
20250311,115700,100918625,3990,3990,3990,3990,0
20250311,115600,100918625,3990,3990,3995,3990,497
20250311,115500,98935560,3990,3990,3990,3990,0
20250311,115400,98935560,3990,3990,3990,3990,0
20250311,115300,98935560,3990,3990,3990,3990,0
20250311,115200,98935560,3990,3990,3990,3990,0
20250311,115100,98935560,3990,3990,3990,3990,0
20250311,115000,98935560,3990,3990,3990,3990,1
20250311,114900,98931570,3995,3995,3995,3995,0
20250311,114800,98931570,3995,3995,3995,3995,0
20250311,114700,98931570,3995,3995,3995,3995,0
20250311,114600,98931570,3995,3995,3995,3995,0
20250311,114500,98931570,3995,3995,3995,3995,0
20250311,114400,98931570,3995,3995,3995,3995,0
20250311,114300,98931570,3995,3995,3995,3995,0
20250311,114200,98931570,3995,3995,3995,3995,0
20250311,114100,98931570,3995,3995,3995,3995,0
20250311,114000,98931570,3995,3995,3995,3995,0
20250311,113900,98931570,3995,3995,3995,3995,0
20250311,113800,98931570,3995,3995,3995,3995,0
20250311,113700,98931570,3995,3995,3995,3995,0
20250311,113600,98931570,3995,3995,3995,3995,0
20250311,113500,98931570,3995,3995,3995,3995,0
20250311,113400,98931570,3995,3995,3995,3995,0
20250311,113300,98931570,3995,3995,3995,3995,0
20250311,113200,98931570,3995,3995,3995,3995,0
20250311,113100,98931570,3995,3995,3995,3995,0
20250311,113000,98931570,3995,3995,3995,3995,0
20250311,112900,98931570,3995,3995,3995,3995,0
20250311,112800,98931570,3995,3995,3995,3995,0
20250311,112700,98931570,3995,3995,3995,3995,0
20250311,112600,98931570,3995,3995,3995,3995,300
20250311,112500,97733070,3995,3995,3995,3995,0
20250311,112400,97733070,3995,3995,3995,3995,0
20250311,112300,97733070,3995,3995,3995,3995,0
20250311,112200,97733070,3995,3995,3995,3995,0
20250311,112100,97733070,3995,3995,3995,3995,0
20250311,112000,97733070,3995,3995,3995,3995,0
20250311,111900,97733070,3995,3995,3995,3995,0
20250311,111800,97733070,3995,3995,3995,3995,0
20250311,111700,97733070,3995,3972,3995,3965,37
20250311,111600,97586120,3970,3970,3970,3970,0
20250311,111500,97586120,3970,3970,3970,3970,0
20250311,111400,97586120,3970,3970,3970,3970,0
20250311,111300,97586120,3970,3970,3970,3970,0
20250311,111200,97586120,3970,3970,3970,3970,0
20250311,111100,97586120,3970,3970,3970,3970,943
20250311,111000,93842410,3970,3970,3970,3970,0
20250311,110900,93842410,3970,3970,3970,3970,8
20250311,110800,93810650,3955,3955,3955,3955,0
20250311,110700,93810650,3955,3955,3955,3955,0
20250311,110600,93810650,3955,3955,3955,3955,0
20250311,110500,93810650,3955,3967,3967,3955,4964
20250311,110400,74164385,3970,3970,3970,3970,0
20250311,110300,74164385,3970,3970,3970,3970,0
20250311,110200,74164385,3970,3970,3970,3970,0
20250311,110100,74164385,3970,3970,3970,3970,0
20250311,110000,74164385,3970,3970,3970,3970,0
20250311,105900,74164385,3970,3970,3970,3970,0
20250311,105800,74164385,3970,3970,3970,3970,0
20250311,105700,74164385,3970,3970,3970,3970,119
20250311,105600,73691955,3970,3970,3970,3970,0
20250311,105500,73691955,3970,3970,3970,3970,1
20250311,105400,73687985,3970,3970,3970,3970,51
20250311,105300,73485515,3970,3970,3970,3970,0
20250311,105200,73485515,3970,3970,3970,3970,0
20250311,105100,73485515,3970,3970,3970,3970,0
20250311,105000,73485515,3970,3970,3970,3970,6
20250311,104900,73461695,3960,3960,3960,3960,490
20250311,104800,71521295,3970,3970,3970,3970,0
20250311,104700,71521295,3970,3970,3970,3970,0
20250311,104600,71521295,3970,3970,3970,3970,0
20250311,104500,71521295,3970,3970,3970,3970,52
20250311,104400,71314855,3970,3970,3970,3970,0
20250311,104300,71314855,3970,3970,3970,3970,0
20250311,104200,71314855,3970,3950,3970,3950,202
20250311,104100,70516795,3950,3955,3955,3950,637
20250311,104000,67998850,3970,3970,3970,3970,0
20250311,103900,67998850,3970,3970,3970,3970,0
20250311,103800,67998850,3970,3970,3970,3970,0
20250311,103700,67998850,3970,3970,3970,3970,20
20250311,103600,67919450,3955,3967,3967,3955,320
20250311,103500,66650870,3970,3970,3970,3970,0
20250311,103400,66650870,3970,3970,3970,3970,0
20250311,103300,66650870,3970,3970,3970,3970,0
20250311,103200,66650870,3970,3970,3970,3970,0
20250311,103100,66650870,3970,3970,3970,3970,0
20250311,103000,66650870,3970,3970,3970,3970,100
20250311,102900,66253870,3970,3970,3970,3970,5
20250311,102800,66234020,3970,3970,3970,3970,565
20250311,102700,63990970,3965,3965,3965,3965,0
20250311,102600,63990970,3965,3965,3965,3965,226
20250311,102500,63094880,3945,3945,3945,3945,0
20250311,102400,63094880,3945,3945,3945,3945,10
20250311,102300,63055430,3945,3945,3945,3945,1270
20250311,102200,58045280,3950,3950,3950,3950,0
20250311,102100,58045280,3950,3950,3950,3950,0
20250311,102000,58045280,3950,3955,3955,3950,2604
20250311,101900,47756595,3980,3980,3980,3980,0
20250311,101800,47756595,3980,3980,3980,3980,0
20250311,101700,47756595,3980,3980,3980,3980,4
20250311,101600,47740675,3980,3955,3980,3955,1030
20250311,101500,43664735,3990,3990,3990,3990,0
20250311,101400,43664735,3990,3990,3990,3990,10
20250311,101300,43624835,3960,3975,3975,3960,1188
20250311,101200,38916310,3975,3975,3975,3975,70
20250311,101100,38638060,4000,4000,4000,4000,0
20250311,101000,38638060,4000,4000,4000,4000,0
20250311,100900,38638060,4000,4000,4000,4000,0
20250311,100800,38638060,4000,4000,4000,4000,10
20250311,100700,38598060,3975,3990,3990,3975,881
20250311,100600,35091845,4000,4000,4000,4000,0
20250311,100500,35091845,4000,4000,4000,4000,1
20250311,100400,35087845,4000,4000,4000,4000,0
20250311,100300,35087845,4000,4000,4000,4000,0
20250311,100200,35087845,4000,4000,4000,4000,0
20250311,100100,35087845,4000,4000,4000,4000,0
20250311,100000,35087845,4000,4000,4000,4000,4
20250311,095900,35071845,4000,4000,4000,4000,4
20250311,095800,35055845,3990,3990,3990,3990,54
20250311,095700,34840385,4000,4000,4000,4000,0
20250311,095600,34840385,4000,4000,4000,4000,0
20250311,095500,34840385,4000,4000,4000,4000,7
20250311,095400,34812385,4000,4000,4000,4000,0
20250311,095300,34812385,4000,4005,4005,4000,364
20250311,095200,33354715,4035,4035,4035,4035,0
20250311,095100,33354715,4035,4035,4035,4035,0
20250311,095000,33354715,4035,4035,4035,4035,0
20250311,094900,33354715,4035,4035,4035,4035,0
20250311,094800,33354715,4035,4035,4035,4035,0
20250311,094700,33354715,4035,4035,4035,4035,0
20250311,094600,33354715,4035,4035,4035,4035,0
20250311,094500,33354715,4035,4035,4040,4035,140
20250311,094400,32789810,4035,4015,4035,4015,102
20250311,094300,32379440,4010,4010,4010,4010,0
20250311,094200,32379440,4010,4010,4010,4010,0
20250311,094100,32379440,4010,4010,4010,4010,0
20250311,094000,32379440,4010,4010,4010,4010,0
20250311,093900,32379440,4010,4015,4015,4010,2
20250311,093800,32371415,4020,4020,4020,4020,0
20250311,093700,32371415,4020,4040,4040,4020,16
20250311,093600,32306925,4045,4045,4045,4045,0
20250311,093500,32306925,4045,4045,4045,4045,0
20250311,093400,32306925,4045,4045,4045,4045,0
20250311,093300,32306925,4045,4045,4045,4045,0
20250311,093200,32306925,4045,4045,4045,4045,10
20250311,093100,32266475,4045,4045,4045,4045,33
20250311,093000,32132990,4050,4040,4050,4040,798
20250311,092900,28904030,3960,3980,4050,3960,2856
20250311,092800,17423625,3980,3980,3980,3980,10
20250311,092700,17383825,3980,3980,3980,3980,0
20250311,092600,17383825,3980,3980,3980,3980,50
20250311,092500,17184825,3980,3965,3980,3965,600
20250311,092400,14803290,3965,3965,3965,3965,0
20250311,092300,14803290,3965,3965,3965,3965,0
20250311,092200,14803290,3965,3965,3965,3965,0
20250311,092100,14803290,3965,3965,3965,3960,15
20250311,092000,14743830,3980,3950,3980,3950,277
20250311,091900,13649560,3960,3960,3960,3960,100
20250311,091800,13253560,3980,3980,3980,3980,1
20250311,091700,13249580,3980,3980,3980,3980,0
20250311,091600,13249580,3980,3950,3980,3950,133
20250311,091500,12720540,3980,3965,3980,3945,143
20250311,091400,12152930,3950,3955,3955,3950,362
20250311,091300,10723005,3950,3950,3950,3950,8
20250311,091200,10691405,3950,3965,3985,3950,2475
20250311,091100,907440,3980,3980,3980,3980,0
20250311,091000,907440,3980,3980,3980,3980,0
20250311,090900,907440,3980,3980,3980,3980,0
20250311,090800,907440,3980,3980,3980,3980,0
20250311,090700,907440,3980,3980,3980,3980,100
20250311,090600,509440,3980,3980,3980,3980,0
20250311,090500,509440,3980,3980,3980,3980,0
20250311,090400,509440,3980,3980,3980,3980,0
20250311,090300,509440,3980,3980,3980,3980,10
20250311,090200,469640,3980,3980,3980,3980,0
20250311,090100,469640,3980,3980,3980,3980,0
20250311,090000,469640,3980,3980,3980,3980,118
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202600 167416715 4000 4000 4000 4000 641
3 20250311 202500 167416715 4000 4000 4000 4000 0
4 20250311 202400 167416715 4000 4000 4000 4000 0
5 20250311 202300 167416715 4000 4000 4000 4000 0
6 20250311 202200 167416715 4000 4000 4000 4000 0
7 20250311 202100 167416715 4000 4000 4000 4000 0
8 20250311 202000 167416715 4000 4000 4000 4000 0
9 20250311 201900 167416715 4000 4000 4000 4000 0
10 20250311 201800 167416715 4000 4000 4000 4000 0
11 20250311 201700 167416715 4000 4000 4000 4000 0
12 20250311 201600 167416715 4000 4000 4000 4000 0
13 20250311 201500 167416715 4000 4000 4000 4000 0
14 20250311 201400 167416715 4000 4000 4000 4000 0
15 20250311 201300 167416715 4000 4000 4000 4000 0
16 20250311 201200 167416715 4000 4000 4000 4000 0
17 20250311 201100 167416715 4000 4000 4000 4000 0
18 20250311 201000 167416715 4000 4000 4000 4000 0
19 20250311 200900 167416715 4000 4000 4000 4000 0
20 20250311 200800 167416715 4000 4000 4000 4000 0
21 20250311 200700 167416715 4000 4000 4000 4000 0
22 20250311 200600 167416715 4000 4000 4000 4000 0
23 20250311 200500 167416715 4000 4000 4000 4000 0
24 20250311 200400 167416715 4000 4000 4000 4000 0
25 20250311 200300 167416715 4000 4000 4000 4000 0
26 20250311 200200 167416715 4000 4000 4000 4000 0
27 20250311 200100 167416715 4000 4000 4000 4000 0
28 20250311 200000 167416715 4000 4000 4000 4000 0
29 20250311 195900 167416715 4000 4000 4000 4000 0
30 20250311 195800 167416715 4000 4000 4000 4000 0
31 20250311 195700 167416715 4000 4000 4000 4000 0
32 20250311 195600 167416715 4000 4000 4000 4000 641
33 20250311 195500 167416715 4000 4000 4000 4000 0
34 20250311 195400 167416715 4000 4000 4000 4000 0
35 20250311 195300 167416715 4000 4000 4000 4000 0
36 20250311 195200 167416715 4000 4000 4000 4000 0
37 20250311 195100 167416715 4000 4000 4000 4000 0
38 20250311 195000 167416715 4000 4000 4000 4000 0
39 20250311 194900 167416715 4000 4000 4000 4000 0
40 20250311 194800 167416715 4000 4000 4000 4000 0
41 20250311 194700 167416715 4000 4000 4000 4000 0
42 20250311 194600 167416715 4000 4000 4000 4000 0
43 20250311 194500 167416715 4000 4000 4000 4000 0
44 20250311 194400 167416715 4000 4000 4000 4000 0
45 20250311 194300 167416715 4000 4000 4000 4000 0
46 20250311 194200 167416715 4000 4000 4000 4000 0
47 20250311 194100 167416715 4000 4000 4000 4000 0
48 20250311 194000 167416715 4000 4000 4000 4000 0
49 20250311 193900 167416715 4000 4000 4000 4000 0
50 20250311 193800 167416715 4000 4000 4000 4000 0
51 20250311 193700 167416715 4000 4000 4000 4000 0
52 20250311 193600 167416715 4000 4000 4000 4000 0
53 20250311 193500 167416715 4000 4000 4000 4000 0
54 20250311 193400 167416715 4000 4000 4000 4000 0
55 20250311 193300 167416715 4000 4000 4000 4000 0
56 20250311 193200 167416715 4000 4000 4000 4000 0
57 20250311 193100 167416715 4000 4000 4000 4000 0
58 20250311 193000 167416715 4000 4000 4000 4000 0
59 20250311 192900 167416715 4000 4000 4000 4000 0
60 20250311 192800 167416715 4000 4000 4000 4000 0
61 20250311 192700 167416715 4000 4000 4000 4000 0
62 20250311 192600 167416715 4000 4000 4000 4000 641
63 20250311 192500 167416715 4000 4000 4000 4000 0
64 20250311 192400 167416715 4000 4000 4000 4000 0
65 20250311 192300 167416715 4000 4000 4000 4000 0
66 20250311 192200 167416715 4000 4000 4000 4000 0
67 20250311 192100 167416715 4000 4000 4000 4000 0
68 20250311 192000 167416715 4000 4000 4000 4000 0
69 20250311 191900 167416715 4000 4000 4000 4000 0
70 20250311 191800 167416715 4000 4000 4000 4000 0
71 20250311 191700 167416715 4000 4000 4000 4000 0
72 20250311 191600 167416715 4000 4000 4000 4000 0
73 20250311 191500 167416715 4000 4000 4000 4000 0
74 20250311 191400 167416715 4000 4000 4000 4000 0
75 20250311 191300 167416715 4000 4000 4000 4000 0
76 20250311 191200 167416715 4000 4000 4000 4000 0
77 20250311 191100 167416715 4000 4000 4000 4000 0
78 20250311 191000 167416715 4000 4000 4000 4000 0
79 20250311 190900 167416715 4000 4000 4000 4000 0
80 20250311 190800 167416715 4000 4000 4000 4000 0
81 20250311 190700 167416715 4000 4000 4000 4000 0
82 20250311 190600 167416715 4000 4000 4000 4000 0
83 20250311 190500 167416715 4000 4000 4000 4000 0
84 20250311 190400 167416715 4000 4000 4000 4000 0
85 20250311 190300 167416715 4000 4000 4000 4000 0
86 20250311 190200 167416715 4000 4000 4000 4000 0
87 20250311 190100 167416715 4000 4000 4000 4000 0
88 20250311 190000 167416715 4000 4000 4000 4000 0
89 20250311 185900 167416715 4000 4000 4000 4000 0
90 20250311 185800 167416715 4000 4000 4000 4000 0
91 20250311 185700 167416715 4000 4000 4000 4000 0
92 20250311 185600 167416715 4000 4000 4000 4000 641
93 20250311 185500 167416715 4000 4000 4000 4000 0
94 20250311 185400 167416715 4000 4000 4000 4000 0
95 20250311 185300 167416715 4000 4000 4000 4000 0
96 20250311 185200 167416715 4000 4000 4000 4000 0
97 20250311 185100 167416715 4000 4000 4000 4000 0
98 20250311 185000 167416715 4000 4000 4000 4000 0
99 20250311 184900 167416715 4000 4000 4000 4000 0
100 20250311 184800 167416715 4000 4000 4000 4000 0
101 20250311 184700 167416715 4000 4000 4000 4000 0
102 20250311 184600 167416715 4000 4000 4000 4000 0
103 20250311 184500 167416715 4000 4000 4000 4000 0
104 20250311 184400 167416715 4000 4000 4000 4000 0
105 20250311 184300 167416715 4000 4000 4000 4000 0
106 20250311 184200 167416715 4000 4000 4000 4000 0
107 20250311 184100 167416715 4000 4000 4000 4000 0
108 20250311 184000 167416715 4000 4000 4000 4000 0
109 20250311 183900 167416715 4000 4000 4000 4000 0
110 20250311 183800 167416715 4000 4000 4000 4000 0
111 20250311 183700 167416715 4000 4000 4000 4000 0
112 20250311 183600 167416715 4000 4000 4000 4000 0
113 20250311 183500 167416715 4000 4000 4000 4000 0
114 20250311 183400 167416715 4000 4000 4000 4000 0
115 20250311 183300 167416715 4000 4000 4000 4000 0
116 20250311 183200 167416715 4000 4000 4000 4000 0
117 20250311 183100 167416715 4000 4000 4000 4000 0
118 20250311 183000 167416715 4000 4000 4000 4000 0
119 20250311 182900 167416715 4000 4000 4000 4000 0
120 20250311 182800 167416715 4000 4000 4000 4000 0
121 20250311 182700 167416715 4000 4000 4000 4000 0
122 20250311 182600 167416715 4000 4000 4000 4000 641
123 20250311 182500 167416715 4000 4000 4000 4000 0
124 20250311 182400 167416715 4000 4000 4000 4000 0
125 20250311 182300 167416715 4000 4000 4000 4000 0
126 20250311 182200 167416715 4000 4000 4000 4000 0
127 20250311 182100 167416715 4000 4000 4000 4000 0
128 20250311 182000 167416715 4000 4000 4000 4000 0
129 20250311 181900 167416715 4000 4000 4000 4000 0
130 20250311 181800 167416715 4000 4000 4000 4000 0
131 20250311 181700 167416715 4000 4000 4000 4000 0
132 20250311 181600 167416715 4000 4000 4000 4000 0
133 20250311 181500 167416715 4000 4000 4000 4000 0
134 20250311 181400 167416715 4000 4000 4000 4000 0
135 20250311 181300 167416715 4000 4000 4000 4000 0
136 20250311 181200 167416715 4000 4000 4000 4000 0
137 20250311 181100 167416715 4000 4000 4000 4000 0
138 20250311 181000 167416715 4000 4000 4000 4000 0
139 20250311 180900 167416715 4000 4000 4000 4000 0
140 20250311 180800 167416715 4000 4000 4000 4000 0
141 20250311 180700 167416715 4000 4000 4000 4000 0
142 20250311 180600 167416715 4000 4000 4000 4000 0
143 20250311 180500 167416715 4000 4000 4000 4000 0
144 20250311 180400 167416715 4000 4000 4000 4000 0
145 20250311 180300 167416715 4000 4000 4000 4000 0
146 20250311 180200 167416715 4000 4000 4000 4000 0
147 20250311 180100 167416715 4000 4000 4000 4000 0
148 20250311 180000 167416715 4000 4000 4000 4000 0
149 20250311 175900 167416715 4000 4000 4000 4000 0
150 20250311 175800 167416715 4000 4000 4000 4000 0
151 20250311 175700 167416715 4000 4000 4000 4000 0
152 20250311 175600 167416715 4000 4000 4000 4000 641
153 20250311 175500 167416715 4000 4000 4000 4000 0
154 20250311 175400 167416715 4000 4000 4000 4000 0
155 20250311 175300 167416715 4000 4000 4000 4000 0
156 20250311 175200 167416715 4000 4000 4000 4000 0
157 20250311 175100 167416715 4000 4000 4000 4000 0
158 20250311 175000 167416715 4000 4000 4000 4000 0
159 20250311 174900 167416715 4000 4000 4000 4000 0
160 20250311 174800 167416715 4000 4000 4000 4000 0
161 20250311 174700 167416715 4000 4000 4000 4000 0
162 20250311 174600 167416715 4000 4000 4000 4000 0
163 20250311 174500 167416715 4000 4000 4000 4000 0
164 20250311 174400 167416715 4000 4000 4000 4000 0
165 20250311 174300 167416715 4000 4000 4000 4000 0
166 20250311 174200 167416715 4000 4000 4000 4000 0
167 20250311 174100 167416715 4000 4000 4000 4000 0
168 20250311 174000 167416715 4000 4000 4000 4000 0
169 20250311 173900 167416715 4000 4000 4000 4000 0
170 20250311 173800 167416715 4000 4000 4000 4000 0
171 20250311 173700 167416715 4000 4000 4000 4000 0
172 20250311 173600 167416715 4000 4000 4000 4000 0
173 20250311 173500 167416715 4000 4000 4000 4000 0
174 20250311 173400 167416715 4000 4000 4000 4000 0
175 20250311 173300 167416715 4000 4000 4000 4000 0
176 20250311 173200 167416715 4000 4000 4000 4000 0
177 20250311 173100 167416715 4000 4000 4000 4000 0
178 20250311 173000 167416715 4000 4000 4000 4000 0
179 20250311 172900 167416715 4000 4000 4000 4000 0
180 20250311 172800 167416715 4000 4000 4000 4000 0
181 20250311 172700 167416715 4000 4000 4000 4000 0
182 20250311 172600 167416715 4000 4000 4000 4000 641
183 20250311 172500 167416715 4000 4000 4000 4000 0
184 20250311 172400 167416715 4000 4000 4000 4000 0
185 20250311 172300 167416715 4000 4000 4000 4000 0
186 20250311 172200 167416715 4000 4000 4000 4000 0
187 20250311 172100 167416715 4000 4000 4000 4000 0
188 20250311 172000 167416715 4000 4000 4000 4000 0
189 20250311 171900 167416715 4000 4000 4000 4000 0
190 20250311 171800 167416715 4000 4000 4000 4000 0
191 20250311 171700 167416715 4000 4000 4000 4000 0
192 20250311 171600 167416715 4000 4000 4000 4000 0
193 20250311 171500 167416715 4000 4000 4000 4000 0
194 20250311 171400 167416715 4000 4000 4000 4000 0
195 20250311 171300 167416715 4000 4000 4000 4000 0
196 20250311 171200 167416715 4000 4000 4000 4000 0
197 20250311 171100 167416715 4000 4000 4000 4000 0
198 20250311 171000 167416715 4000 4000 4000 4000 0
199 20250311 170900 167416715 4000 4000 4000 4000 0
200 20250311 170800 167416715 4000 4000 4000 4000 0
201 20250311 170700 167416715 4000 4000 4000 4000 0
202 20250311 170600 167416715 4000 4000 4000 4000 0
203 20250311 170500 167416715 4000 4000 4000 4000 0
204 20250311 170400 167416715 4000 4000 4000 4000 0
205 20250311 170300 167416715 4000 4000 4000 4000 0
206 20250311 170200 167416715 4000 4000 4000 4000 0
207 20250311 170100 167416715 4000 4000 4000 4000 0
208 20250311 170000 167416715 4000 4000 4000 4000 0
209 20250311 165900 167416715 4000 4000 4000 4000 0
210 20250311 165800 167416715 4000 4000 4000 4000 0
211 20250311 165700 167416715 4000 4000 4000 4000 0
212 20250311 165600 167416715 4000 4000 4000 4000 641
213 20250311 165500 167416715 4000 4000 4000 4000 0
214 20250311 165400 167416715 4000 4000 4000 4000 0
215 20250311 165300 167416715 4000 4000 4000 4000 0
216 20250311 165200 167416715 4000 4000 4000 4000 0
217 20250311 165100 167416715 4000 4000 4000 4000 0
218 20250311 165000 167416715 4000 4000 4000 4000 0
219 20250311 164900 167416715 4000 4000 4000 4000 0
220 20250311 164800 167416715 4000 4000 4000 4000 0
221 20250311 164700 167416715 4000 4000 4000 4000 0
222 20250311 164600 167416715 4000 4000 4000 4000 0
223 20250311 164500 167416715 4000 4000 4000 4000 0
224 20250311 164400 167416715 4000 4000 4000 4000 0
225 20250311 164300 167416715 4000 4000 4000 4000 0
226 20250311 164200 167416715 4000 4000 4000 4000 0
227 20250311 164100 167416715 4000 4000 4000 4000 0
228 20250311 164000 167416715 4000 4000 4000 4000 0
229 20250311 163900 167416715 4000 4000 4000 4000 0
230 20250311 163800 167416715 4000 4000 4000 4000 0
231 20250311 163700 167416715 4000 4000 4000 4000 0
232 20250311 163600 167416715 4000 4000 4000 4000 0
233 20250311 163500 167416715 4000 4000 4000 4000 0
234 20250311 163400 167416715 4000 4000 4000 4000 0
235 20250311 163300 167416715 4000 4000 4000 4000 0
236 20250311 163200 167416715 4000 4000 4000 4000 0
237 20250311 163100 167416715 4000 4000 4000 4000 0
238 20250311 163000 167416715 4000 4000 4000 4000 0
239 20250311 162900 167416715 4000 4000 4000 4000 0
240 20250311 162800 167416715 4000 4000 4000 4000 0
241 20250311 162700 167416715 4000 4000 4000 4000 0
242 20250311 162600 167416715 4000 4000 4000 4000 641
243 20250311 162500 167416715 4000 4000 4000 4000 0
244 20250311 162400 167416715 4000 4000 4000 4000 0
245 20250311 162300 167416715 4000 4000 4000 4000 0
246 20250311 162200 167416715 4000 4000 4000 4000 0
247 20250311 162100 167416715 4000 4000 4000 4000 0
248 20250311 162000 167416715 4000 4000 4000 4000 0
249 20250311 161900 167416715 4000 4000 4000 4000 0
250 20250311 161800 167416715 4000 4000 4000 4000 0
251 20250311 161700 167416715 4000 4000 4000 4000 0
252 20250311 161600 167416715 4000 4000 4000 4000 0
253 20250311 161500 167416715 4000 4000 4000 4000 0
254 20250311 161400 167416715 4000 4000 4000 4000 0
255 20250311 161300 167416715 4000 4000 4000 4000 0
256 20250311 161200 167416715 4000 4000 4000 4000 0
257 20250311 161100 167416715 4000 4000 4000 4000 0
258 20250311 161000 167416715 4000 4000 4000 4000 0
259 20250311 160900 167416715 4000 4000 4000 4000 0
260 20250311 160800 167416715 4000 4000 4000 4000 0
261 20250311 160700 167416715 4000 4000 4000 4000 0
262 20250311 160600 167416715 4000 4000 4000 4000 0
263 20250311 160500 167416715 4000 4000 4000 4000 0
264 20250311 160400 167416715 4000 4000 4000 4000 0
265 20250311 160300 167416715 4000 4000 4000 4000 0
266 20250311 160200 167416715 4000 4000 4000 4000 0
267 20250311 160100 167416715 4000 4000 4000 4000 0
268 20250311 160000 167416715 4000 4000 4000 4000 0
269 20250311 155900 167416715 4000 4000 4000 4000 0
270 20250311 155800 167416715 4000 4000 4000 4000 0
271 20250311 155700 167416715 4000 4000 4000 4000 0
272 20250311 155600 167416715 4000 4000 4000 4000 641
273 20250311 155500 167416715 4000 4000 4000 4000 0
274 20250311 155400 167416715 4000 4000 4000 4000 0
275 20250311 155300 167416715 4000 4000 4000 4000 0
276 20250311 155200 167416715 4000 4000 4000 4000 0
277 20250311 155100 167416715 4000 4000 4000 4000 0
278 20250311 155000 167416715 4000 4000 4000 4000 0
279 20250311 154900 167416715 4000 4000 4000 4000 0
280 20250311 154800 167416715 4000 4000 4000 4000 0
281 20250311 154700 167416715 4000 4000 4000 4000 0
282 20250311 154600 167416715 4000 4000 4000 4000 0
283 20250311 154500 167416715 4000 4000 4000 4000 0
284 20250311 154400 167416715 4000 4000 4000 4000 0
285 20250311 154300 167416715 4000 4000 4000 4000 0
286 20250311 154200 167416715 4000 4000 4000 4000 0
287 20250311 154100 167416715 4000 4000 4000 4000 0
288 20250311 154000 167416715 4000 4000 4000 4000 0
289 20250311 153900 167416715 4000 4000 4000 4000 0
290 20250311 153800 167416715 4000 4000 4000 4000 0
291 20250311 153700 167416715 4000 4000 4000 4000 0
292 20250311 153600 167416715 4000 4000 4000 4000 0
293 20250311 153500 167416715 4000 4000 4000 4000 0
294 20250311 153400 167416715 4000 4000 4000 4000 0
295 20250311 153300 167416715 4000 4000 4000 4000 0
296 20250311 153200 167416715 4000 4000 4000 4000 0
297 20250311 153100 167416715 4000 4000 4000 4000 0
298 20250311 153000 167416715 4000 4000 4000 4000 641
299 20250311 152900 164852715 4010 4010 4010 4010 0
300 20250311 152800 164852715 4010 4010 4010 4010 0
301 20250311 152700 164852715 4010 4010 4010 4010 0
302 20250311 152600 164852715 4010 4010 4010 4010 0
303 20250311 152500 164852715 4010 4010 4010 4010 0
304 20250311 152400 164852715 4010 4010 4010 4010 0
305 20250311 152300 164852715 4010 4010 4010 4010 0
306 20250311 152200 164852715 4010 4010 4010 4010 0
307 20250311 152100 164852715 4010 4010 4010 4010 0
308 20250311 152000 164852715 4010 4010 4010 4010 0
309 20250311 151900 164852715 4010 4010 4010 4010 71
310 20250311 151800 164568005 4005 4005 4005 4005 0
311 20250311 151700 164568005 4005 4005 4005 4005 307
312 20250311 151600 163338470 4005 4010 4010 4005 12
313 20250311 151500 163290360 4010 4010 4010 4010 0
314 20250311 151400 163290360 4010 4010 4010 4010 12
315 20250311 151300 163242240 4010 4010 4010 4010 0
316 20250311 151200 163242240 4010 4010 4010 4010 0
317 20250311 151100 163242240 4010 4010 4010 4010 112
318 20250311 151000 162793120 4020 4010 4020 4010 2
319 20250311 150900 162785090 4020 4010 4020 4010 41
320 20250311 150800 162620670 4020 4020 4020 4020 83
321 20250311 150700 162287010 4010 4010 4010 4010 0
322 20250311 150600 162287010 4010 4010 4010 4010 100
323 20250311 150500 161886010 4020 4020 4020 4020 0
324 20250311 150400 161886010 4020 4020 4020 4020 0
325 20250311 150300 161886010 4020 4020 4020 4020 0
326 20250311 150200 161886010 4020 4020 4020 4020 0
327 20250311 150100 161886010 4020 4020 4020 4020 0
328 20250311 150000 161886010 4020 4020 4020 4020 2780
329 20250311 145900 150710410 4025 4025 4025 4025 0
330 20250311 145800 150710410 4025 4025 4025 4025 0
331 20250311 145700 150710410 4025 4025 4025 4025 0
332 20250311 145600 150710410 4025 4025 4025 4025 0
333 20250311 145500 150710410 4025 4010 4025 4010 304
334 20250311 145400 149491310 4010 4010 4010 4010 1500
335 20250311 145300 143476310 4025 4025 4025 4025 0
336 20250311 145200 143476310 4025 4025 4025 4025 0
337 20250311 145100 143476310 4025 4025 4025 4025 140
338 20250311 145000 142912810 4025 4025 4025 4025 0
339 20250311 144900 142912810 4025 4025 4025 4025 0
340 20250311 144800 142912810 4025 4020 4025 4020 308
341 20250311 144700 141674450 4025 4025 4025 4025 0
342 20250311 144600 141674450 4025 4025 4025 4025 74
343 20250311 144500 141376600 4025 4025 4025 4025 0
344 20250311 144400 141376600 4025 4025 4025 4025 0
345 20250311 144300 141376600 4025 4025 4025 4025 0
346 20250311 144200 141376600 4025 4025 4025 4025 0
347 20250311 144100 141376600 4025 4025 4025 4025 0
348 20250311 144000 141376600 4025 4025 4025 4025 0
349 20250311 143900 141376600 4025 4025 4025 4025 0
350 20250311 143800 141376600 4025 4025 4025 4025 0
351 20250311 143700 141376600 4025 4025 4025 4025 0
352 20250311 143600 141376600 4025 4025 4025 4025 0
353 20250311 143500 141376600 4025 4025 4025 4025 0
354 20250311 143400 141376600 4025 4025 4025 4025 0
355 20250311 143300 141376600 4025 4025 4025 4025 0
356 20250311 143200 141376600 4025 4025 4025 4025 0
357 20250311 143100 141376600 4025 4025 4025 4025 0
358 20250311 143000 141376600 4025 4025 4025 4025 0
359 20250311 142900 141376600 4025 4025 4025 4025 0
360 20250311 142800 141376600 4025 4025 4025 4025 0
361 20250311 142700 141376600 4025 4025 4025 4025 0
362 20250311 142600 141376600 4025 4025 4025 4025 0
363 20250311 142500 141376600 4025 4025 4025 4025 0
364 20250311 142400 141376600 4025 4025 4025 4025 0
365 20250311 142300 141376600 4025 4025 4025 4025 0
366 20250311 142200 141376600 4025 4025 4025 4025 0
367 20250311 142100 141376600 4025 4025 4025 4025 0
368 20250311 142000 141376600 4025 4025 4025 4025 0
369 20250311 141900 141376600 4025 4025 4025 4025 0
370 20250311 141800 141376600 4025 4025 4025 4025 0
371 20250311 141700 141376600 4025 4000 4025 4000 2
372 20250311 141600 141368575 4025 4020 4025 4020 165
373 20250311 141500 140705255 4020 4010 4020 4000 2223
374 20250311 141400 131801105 4020 4020 4020 4020 4
375 20250311 141300 131785025 4020 4015 4020 4015 65
376 20250311 141200 131524030 4015 4015 4015 4015 0
377 20250311 141100 131524030 4015 4020 4020 4015 11
378 20250311 141000 131479815 4015 4015 4015 4015 0
379 20250311 140900 131479815 4015 4015 4015 4015 0
380 20250311 140800 131479815 4015 4015 4020 4015 85
381 20250311 140700 131138515 4025 4025 4025 4025 0
382 20250311 140600 131138515 4025 4025 4025 4025 1
383 20250311 140500 131134490 4010 4010 4010 4010 0
384 20250311 140400 131134490 4010 4010 4010 4010 0
385 20250311 140300 131134490 4010 4010 4010 4010 0
386 20250311 140200 131134490 4010 4010 4010 4010 0
387 20250311 140100 131134490 4010 4010 4010 4010 0
388 20250311 140000 131134490 4010 4010 4010 4010 0
389 20250311 135900 131134490 4010 4010 4010 4010 0
390 20250311 135800 131134490 4010 4010 4010 4010 1
391 20250311 135700 131130480 4030 4030 4030 4030 0
392 20250311 135600 131130480 4030 4030 4030 4030 0
393 20250311 135500 131130480 4030 4030 4030 4030 0
394 20250311 135400 131130480 4030 4030 4030 4030 0
395 20250311 135300 131130480 4030 4030 4030 4030 0
396 20250311 135200 131130480 4030 4030 4030 4030 0
397 20250311 135100 131130480 4030 4030 4030 4030 0
398 20250311 135000 131130480 4030 4030 4030 4030 0
399 20250311 134900 131130480 4030 4030 4030 4030 0
400 20250311 134800 131130480 4030 4030 4030 4030 0
401 20250311 134700 131130480 4030 4030 4030 4030 0
402 20250311 134600 131130480 4030 4030 4030 4030 0
403 20250311 134500 131130480 4030 4030 4030 4030 0
404 20250311 134400 131130480 4030 4030 4030 4030 0
405 20250311 134300 131130480 4030 4030 4030 4030 0
406 20250311 134200 131130480 4030 4030 4030 4030 10
407 20250311 134100 131090180 4010 4010 4010 4010 50
408 20250311 134000 130889680 4010 4010 4010 4010 0
409 20250311 133900 130889680 4010 4010 4010 4010 0
410 20250311 133800 130889680 4010 4010 4010 4010 200
411 20250311 133700 130087680 4030 4030 4030 4030 0
412 20250311 133600 130087680 4030 4030 4030 4030 0
413 20250311 133500 130087680 4030 4030 4030 4030 0
414 20250311 133400 130087680 4030 4030 4030 4030 0
415 20250311 133300 130087680 4030 4030 4030 4030 0
416 20250311 133200 130087680 4030 4030 4030 4030 0
417 20250311 133100 130087680 4030 4030 4030 4030 0
418 20250311 133000 130087680 4030 4030 4030 4030 0
419 20250311 132900 130087680 4030 4030 4030 4030 0
420 20250311 132800 130087680 4030 4030 4030 4030 0
421 20250311 132700 130087680 4030 4030 4030 4030 496
422 20250311 132600 128088800 4030 4030 4030 4030 0
423 20250311 132500 128088800 4030 4030 4030 4030 0
424 20250311 132400 128088800 4030 4030 4030 4030 10
425 20250311 132300 128048500 4010 4010 4010 4010 0
426 20250311 132200 128048500 4010 4015 4015 4010 110
427 20250311 132100 127607380 4030 4030 4030 4030 0
428 20250311 132000 127607380 4030 4020 4030 4020 645
429 20250311 131900 125011690 4020 4020 4020 4020 0
430 20250311 131800 125011690 4020 4020 4020 4020 0
431 20250311 131700 125011690 4020 4020 4020 4020 40
432 20250311 131600 124850890 4020 4020 4020 4020 0
433 20250311 131500 124850890 4020 4020 4020 4020 0
434 20250311 131400 124850890 4020 4020 4020 4020 0
435 20250311 131300 124850890 4020 4020 4020 4020 0
436 20250311 131200 124850890 4020 4020 4020 4020 0
437 20250311 131100 124850890 4020 4020 4020 4020 0
438 20250311 131000 124850890 4020 4020 4020 4020 10
439 20250311 130900 124810690 4020 4020 4020 4020 0
440 20250311 130800 124810690 4020 4020 4020 4020 10
441 20250311 130700 124770490 4000 4000 4000 4000 0
442 20250311 130600 124770490 4000 4000 4000 4000 0
443 20250311 130500 124770490 4000 4000 4000 4000 0
444 20250311 130400 124770490 4000 4010 4010 4000 228
445 20250311 130300 123858220 4025 4025 4025 4025 0
446 20250311 130200 123858220 4025 4025 4025 4025 0
447 20250311 130100 123858220 4025 4025 4025 4025 0
448 20250311 130000 123858220 4025 4025 4025 4025 0
449 20250311 125900 123858220 4025 4025 4025 4025 0
450 20250311 125800 123858220 4025 4025 4025 4025 0
451 20250311 125700 123858220 4025 4025 4025 4025 0
452 20250311 125600 123858220 4025 4025 4025 4025 0
453 20250311 125500 123858220 4025 4025 4025 4025 0
454 20250311 125400 123858220 4025 4025 4025 4025 0
455 20250311 125300 123858220 4025 4025 4025 4025 0
456 20250311 125200 123858220 4025 4025 4025 4025 0
457 20250311 125100 123858220 4025 4025 4025 4025 0
458 20250311 125000 123858220 4025 4025 4025 4025 0
459 20250311 124900 123858220 4025 4025 4025 4025 0
460 20250311 124800 123858220 4025 4025 4025 4025 0
461 20250311 124700 123858220 4025 4025 4025 4025 0
462 20250311 124600 123858220 4025 4025 4025 4025 0
463 20250311 124500 123858220 4025 4025 4025 4025 0
464 20250311 124400 123858220 4025 4025 4025 4025 0
465 20250311 124300 123858220 4025 4025 4025 4025 0
466 20250311 124200 123858220 4025 4025 4025 4025 0
467 20250311 124100 123858220 4025 4025 4025 4025 0
468 20250311 124000 123858220 4025 4025 4025 4025 10
469 20250311 123900 123817970 4025 4025 4025 4025 0
470 20250311 123800 123817970 4025 4025 4025 4025 44
471 20250311 123700 123640870 4025 4025 4025 4025 0
472 20250311 123600 123640870 4025 4025 4025 4025 0
473 20250311 123500 123640870 4025 4025 4025 4025 0
474 20250311 123400 123640870 4025 4025 4025 4025 0
475 20250311 123300 123640870 4025 4025 4025 4025 0
476 20250311 123200 123640870 4025 4025 4025 4025 0
477 20250311 123100 123640870 4025 4025 4025 4025 0
478 20250311 123000 123640870 4025 4025 4025 4025 248
479 20250311 122900 122642670 4025 4025 4025 4025 0
480 20250311 122800 122642670 4025 4025 4025 4025 24
481 20250311 122700 122546070 4010 4010 4010 4010 0
482 20250311 122600 122546070 4010 4010 4010 4010 0
483 20250311 122500 122546070 4010 4010 4010 4010 0
484 20250311 122400 122546070 4010 4010 4010 4010 0
485 20250311 122300 122546070 4010 4010 4010 4010 0
486 20250311 122200 122546070 4010 4010 4010 4010 31
487 20250311 122100 122421760 4010 4010 4010 4010 10
488 20250311 122000 122381660 4010 3995 4010 3995 4864
489 20250311 121900 102948015 3995 3995 3995 3995 0
490 20250311 121800 102948015 3995 3995 3995 3995 6
491 20250311 121700 102924045 3985 3985 3985 3985 0
492 20250311 121600 102924045 3985 3985 3985 3985 1
493 20250311 121500 102920060 3985 3985 3985 3985 0
494 20250311 121400 102920060 3985 3985 3985 3985 0
495 20250311 121300 102920060 3985 3985 3985 3985 0
496 20250311 121200 102920060 3985 3985 3985 3985 0
497 20250311 121100 102920060 3985 3985 3985 3985 0
498 20250311 121000 102920060 3985 3985 3985 3985 0
499 20250311 120900 102920060 3985 3985 3985 3985 0
500 20250311 120800 102920060 3985 3985 3985 3985 0
501 20250311 120700 102920060 3985 3985 3985 3985 1
502 20250311 120600 102916075 3995 3995 3995 3995 0
503 20250311 120500 102916075 3995 3995 3995 3995 0
504 20250311 120400 102916075 3995 3995 3995 3995 0
505 20250311 120300 102916075 3995 3995 3995 3995 0
506 20250311 120200 102916075 3995 3995 3995 3995 0
507 20250311 120100 102916075 3995 3995 3995 3995 0
508 20250311 120000 102916075 3995 3995 3995 3995 22
509 20250311 115900 102828185 3995 3990 3995 3990 478
510 20250311 115800 100918625 3990 3990 3990 3990 0
511 20250311 115700 100918625 3990 3990 3990 3990 0
512 20250311 115600 100918625 3990 3990 3995 3990 497
513 20250311 115500 98935560 3990 3990 3990 3990 0
514 20250311 115400 98935560 3990 3990 3990 3990 0
515 20250311 115300 98935560 3990 3990 3990 3990 0
516 20250311 115200 98935560 3990 3990 3990 3990 0
517 20250311 115100 98935560 3990 3990 3990 3990 0
518 20250311 115000 98935560 3990 3990 3990 3990 1
519 20250311 114900 98931570 3995 3995 3995 3995 0
520 20250311 114800 98931570 3995 3995 3995 3995 0
521 20250311 114700 98931570 3995 3995 3995 3995 0
522 20250311 114600 98931570 3995 3995 3995 3995 0
523 20250311 114500 98931570 3995 3995 3995 3995 0
524 20250311 114400 98931570 3995 3995 3995 3995 0
525 20250311 114300 98931570 3995 3995 3995 3995 0
526 20250311 114200 98931570 3995 3995 3995 3995 0
527 20250311 114100 98931570 3995 3995 3995 3995 0
528 20250311 114000 98931570 3995 3995 3995 3995 0
529 20250311 113900 98931570 3995 3995 3995 3995 0
530 20250311 113800 98931570 3995 3995 3995 3995 0
531 20250311 113700 98931570 3995 3995 3995 3995 0
532 20250311 113600 98931570 3995 3995 3995 3995 0
533 20250311 113500 98931570 3995 3995 3995 3995 0
534 20250311 113400 98931570 3995 3995 3995 3995 0
535 20250311 113300 98931570 3995 3995 3995 3995 0
536 20250311 113200 98931570 3995 3995 3995 3995 0
537 20250311 113100 98931570 3995 3995 3995 3995 0
538 20250311 113000 98931570 3995 3995 3995 3995 0
539 20250311 112900 98931570 3995 3995 3995 3995 0
540 20250311 112800 98931570 3995 3995 3995 3995 0
541 20250311 112700 98931570 3995 3995 3995 3995 0
542 20250311 112600 98931570 3995 3995 3995 3995 300
543 20250311 112500 97733070 3995 3995 3995 3995 0
544 20250311 112400 97733070 3995 3995 3995 3995 0
545 20250311 112300 97733070 3995 3995 3995 3995 0
546 20250311 112200 97733070 3995 3995 3995 3995 0
547 20250311 112100 97733070 3995 3995 3995 3995 0
548 20250311 112000 97733070 3995 3995 3995 3995 0
549 20250311 111900 97733070 3995 3995 3995 3995 0
550 20250311 111800 97733070 3995 3995 3995 3995 0
551 20250311 111700 97733070 3995 3972 3995 3965 37
552 20250311 111600 97586120 3970 3970 3970 3970 0
553 20250311 111500 97586120 3970 3970 3970 3970 0
554 20250311 111400 97586120 3970 3970 3970 3970 0
555 20250311 111300 97586120 3970 3970 3970 3970 0
556 20250311 111200 97586120 3970 3970 3970 3970 0
557 20250311 111100 97586120 3970 3970 3970 3970 943
558 20250311 111000 93842410 3970 3970 3970 3970 0
559 20250311 110900 93842410 3970 3970 3970 3970 8
560 20250311 110800 93810650 3955 3955 3955 3955 0
561 20250311 110700 93810650 3955 3955 3955 3955 0
562 20250311 110600 93810650 3955 3955 3955 3955 0
563 20250311 110500 93810650 3955 3967 3967 3955 4964
564 20250311 110400 74164385 3970 3970 3970 3970 0
565 20250311 110300 74164385 3970 3970 3970 3970 0
566 20250311 110200 74164385 3970 3970 3970 3970 0
567 20250311 110100 74164385 3970 3970 3970 3970 0
568 20250311 110000 74164385 3970 3970 3970 3970 0
569 20250311 105900 74164385 3970 3970 3970 3970 0
570 20250311 105800 74164385 3970 3970 3970 3970 0
571 20250311 105700 74164385 3970 3970 3970 3970 119
572 20250311 105600 73691955 3970 3970 3970 3970 0
573 20250311 105500 73691955 3970 3970 3970 3970 1
574 20250311 105400 73687985 3970 3970 3970 3970 51
575 20250311 105300 73485515 3970 3970 3970 3970 0
576 20250311 105200 73485515 3970 3970 3970 3970 0
577 20250311 105100 73485515 3970 3970 3970 3970 0
578 20250311 105000 73485515 3970 3970 3970 3970 6
579 20250311 104900 73461695 3960 3960 3960 3960 490
580 20250311 104800 71521295 3970 3970 3970 3970 0
581 20250311 104700 71521295 3970 3970 3970 3970 0
582 20250311 104600 71521295 3970 3970 3970 3970 0
583 20250311 104500 71521295 3970 3970 3970 3970 52
584 20250311 104400 71314855 3970 3970 3970 3970 0
585 20250311 104300 71314855 3970 3970 3970 3970 0
586 20250311 104200 71314855 3970 3950 3970 3950 202
587 20250311 104100 70516795 3950 3955 3955 3950 637
588 20250311 104000 67998850 3970 3970 3970 3970 0
589 20250311 103900 67998850 3970 3970 3970 3970 0
590 20250311 103800 67998850 3970 3970 3970 3970 0
591 20250311 103700 67998850 3970 3970 3970 3970 20
592 20250311 103600 67919450 3955 3967 3967 3955 320
593 20250311 103500 66650870 3970 3970 3970 3970 0
594 20250311 103400 66650870 3970 3970 3970 3970 0
595 20250311 103300 66650870 3970 3970 3970 3970 0
596 20250311 103200 66650870 3970 3970 3970 3970 0
597 20250311 103100 66650870 3970 3970 3970 3970 0
598 20250311 103000 66650870 3970 3970 3970 3970 100
599 20250311 102900 66253870 3970 3970 3970 3970 5
600 20250311 102800 66234020 3970 3970 3970 3970 565
601 20250311 102700 63990970 3965 3965 3965 3965 0
602 20250311 102600 63990970 3965 3965 3965 3965 226
603 20250311 102500 63094880 3945 3945 3945 3945 0
604 20250311 102400 63094880 3945 3945 3945 3945 10
605 20250311 102300 63055430 3945 3945 3945 3945 1270
606 20250311 102200 58045280 3950 3950 3950 3950 0
607 20250311 102100 58045280 3950 3950 3950 3950 0
608 20250311 102000 58045280 3950 3955 3955 3950 2604
609 20250311 101900 47756595 3980 3980 3980 3980 0
610 20250311 101800 47756595 3980 3980 3980 3980 0
611 20250311 101700 47756595 3980 3980 3980 3980 4
612 20250311 101600 47740675 3980 3955 3980 3955 1030
613 20250311 101500 43664735 3990 3990 3990 3990 0
614 20250311 101400 43664735 3990 3990 3990 3990 10
615 20250311 101300 43624835 3960 3975 3975 3960 1188
616 20250311 101200 38916310 3975 3975 3975 3975 70
617 20250311 101100 38638060 4000 4000 4000 4000 0
618 20250311 101000 38638060 4000 4000 4000 4000 0
619 20250311 100900 38638060 4000 4000 4000 4000 0
620 20250311 100800 38638060 4000 4000 4000 4000 10
621 20250311 100700 38598060 3975 3990 3990 3975 881
622 20250311 100600 35091845 4000 4000 4000 4000 0
623 20250311 100500 35091845 4000 4000 4000 4000 1
624 20250311 100400 35087845 4000 4000 4000 4000 0
625 20250311 100300 35087845 4000 4000 4000 4000 0
626 20250311 100200 35087845 4000 4000 4000 4000 0
627 20250311 100100 35087845 4000 4000 4000 4000 0
628 20250311 100000 35087845 4000 4000 4000 4000 4
629 20250311 095900 35071845 4000 4000 4000 4000 4
630 20250311 095800 35055845 3990 3990 3990 3990 54
631 20250311 095700 34840385 4000 4000 4000 4000 0
632 20250311 095600 34840385 4000 4000 4000 4000 0
633 20250311 095500 34840385 4000 4000 4000 4000 7
634 20250311 095400 34812385 4000 4000 4000 4000 0
635 20250311 095300 34812385 4000 4005 4005 4000 364
636 20250311 095200 33354715 4035 4035 4035 4035 0
637 20250311 095100 33354715 4035 4035 4035 4035 0
638 20250311 095000 33354715 4035 4035 4035 4035 0
639 20250311 094900 33354715 4035 4035 4035 4035 0
640 20250311 094800 33354715 4035 4035 4035 4035 0
641 20250311 094700 33354715 4035 4035 4035 4035 0
642 20250311 094600 33354715 4035 4035 4035 4035 0
643 20250311 094500 33354715 4035 4035 4040 4035 140
644 20250311 094400 32789810 4035 4015 4035 4015 102
645 20250311 094300 32379440 4010 4010 4010 4010 0
646 20250311 094200 32379440 4010 4010 4010 4010 0
647 20250311 094100 32379440 4010 4010 4010 4010 0
648 20250311 094000 32379440 4010 4010 4010 4010 0
649 20250311 093900 32379440 4010 4015 4015 4010 2
650 20250311 093800 32371415 4020 4020 4020 4020 0
651 20250311 093700 32371415 4020 4040 4040 4020 16
652 20250311 093600 32306925 4045 4045 4045 4045 0
653 20250311 093500 32306925 4045 4045 4045 4045 0
654 20250311 093400 32306925 4045 4045 4045 4045 0
655 20250311 093300 32306925 4045 4045 4045 4045 0
656 20250311 093200 32306925 4045 4045 4045 4045 10
657 20250311 093100 32266475 4045 4045 4045 4045 33
658 20250311 093000 32132990 4050 4040 4050 4040 798
659 20250311 092900 28904030 3960 3980 4050 3960 2856
660 20250311 092800 17423625 3980 3980 3980 3980 10
661 20250311 092700 17383825 3980 3980 3980 3980 0
662 20250311 092600 17383825 3980 3980 3980 3980 50
663 20250311 092500 17184825 3980 3965 3980 3965 600
664 20250311 092400 14803290 3965 3965 3965 3965 0
665 20250311 092300 14803290 3965 3965 3965 3965 0
666 20250311 092200 14803290 3965 3965 3965 3965 0
667 20250311 092100 14803290 3965 3965 3965 3960 15
668 20250311 092000 14743830 3980 3950 3980 3950 277
669 20250311 091900 13649560 3960 3960 3960 3960 100
670 20250311 091800 13253560 3980 3980 3980 3980 1
671 20250311 091700 13249580 3980 3980 3980 3980 0
672 20250311 091600 13249580 3980 3950 3980 3950 133
673 20250311 091500 12720540 3980 3965 3980 3945 143
674 20250311 091400 12152930 3950 3955 3955 3950 362
675 20250311 091300 10723005 3950 3950 3950 3950 8
676 20250311 091200 10691405 3950 3965 3985 3950 2475
677 20250311 091100 907440 3980 3980 3980 3980 0
678 20250311 091000 907440 3980 3980 3980 3980 0
679 20250311 090900 907440 3980 3980 3980 3980 0
680 20250311 090800 907440 3980 3980 3980 3980 0
681 20250311 090700 907440 3980 3980 3980 3980 100
682 20250311 090600 509440 3980 3980 3980 3980 0
683 20250311 090500 509440 3980 3980 3980 3980 0
684 20250311 090400 509440 3980 3980 3980 3980 0
685 20250311 090300 509440 3980 3980 3980 3980 10
686 20250311 090200 469640 3980 3980 3980 3980 0
687 20250311 090100 469640 3980 3980 3980 3980 0
688 20250311 090000 469640 3980 3980 3980 3980 118