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

692
139990/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203000,110307330,4240,4240,4240,4240,153
20250311,202900,110307330,4240,4240,4240,4240,0
20250311,202800,110307330,4240,4240,4240,4240,0
20250311,202700,110307330,4240,4240,4240,4240,0
20250311,202600,110307330,4240,4240,4240,4240,0
20250311,202500,110307330,4240,4240,4240,4240,0
20250311,202400,110307330,4240,4240,4240,4240,0
20250311,202300,110307330,4240,4240,4240,4240,0
20250311,202200,110307330,4240,4240,4240,4240,0
20250311,202100,110307330,4240,4240,4240,4240,0
20250311,202000,110307330,4240,4240,4240,4240,0
20250311,201900,110307330,4240,4240,4240,4240,0
20250311,201800,110307330,4240,4240,4240,4240,0
20250311,201700,110307330,4240,4240,4240,4240,0
20250311,201600,110307330,4240,4240,4240,4240,0
20250311,201500,110307330,4240,4240,4240,4240,0
20250311,201400,110307330,4240,4240,4240,4240,0
20250311,201300,110307330,4240,4240,4240,4240,0
20250311,201200,110307330,4240,4240,4240,4240,0
20250311,201100,110307330,4240,4240,4240,4240,0
20250311,201000,110307330,4240,4240,4240,4240,0
20250311,200900,110307330,4240,4240,4240,4240,0
20250311,200800,110307330,4240,4240,4240,4240,0
20250311,200700,110307330,4240,4240,4240,4240,0
20250311,200600,110307330,4240,4240,4240,4240,0
20250311,200500,110307330,4240,4240,4240,4240,0
20250311,200400,110307330,4240,4240,4240,4240,0
20250311,200300,110307330,4240,4240,4240,4240,0
20250311,200200,110307330,4240,4240,4240,4240,0
20250311,200100,110307330,4240,4240,4240,4240,0
20250311,200000,110307330,4240,4240,4240,4240,153
20250311,195900,110307330,4240,4240,4240,4240,0
20250311,195800,110307330,4240,4240,4240,4240,0
20250311,195700,110307330,4240,4240,4240,4240,0
20250311,195600,110307330,4240,4240,4240,4240,0
20250311,195500,110307330,4240,4240,4240,4240,0
20250311,195400,110307330,4240,4240,4240,4240,0
20250311,195300,110307330,4240,4240,4240,4240,0
20250311,195200,110307330,4240,4240,4240,4240,0
20250311,195100,110307330,4240,4240,4240,4240,0
20250311,195000,110307330,4240,4240,4240,4240,0
20250311,194900,110307330,4240,4240,4240,4240,0
20250311,194800,110307330,4240,4240,4240,4240,0
20250311,194700,110307330,4240,4240,4240,4240,0
20250311,194600,110307330,4240,4240,4240,4240,0
20250311,194500,110307330,4240,4240,4240,4240,0
20250311,194400,110307330,4240,4240,4240,4240,0
20250311,194300,110307330,4240,4240,4240,4240,0
20250311,194200,110307330,4240,4240,4240,4240,0
20250311,194100,110307330,4240,4240,4240,4240,0
20250311,194000,110307330,4240,4240,4240,4240,0
20250311,193900,110307330,4240,4240,4240,4240,0
20250311,193800,110307330,4240,4240,4240,4240,0
20250311,193700,110307330,4240,4240,4240,4240,0
20250311,193600,110307330,4240,4240,4240,4240,0
20250311,193500,110307330,4240,4240,4240,4240,0
20250311,193400,110307330,4240,4240,4240,4240,0
20250311,193300,110307330,4240,4240,4240,4240,0
20250311,193200,110307330,4240,4240,4240,4240,0
20250311,193100,110307330,4240,4240,4240,4240,0
20250311,193000,110307330,4240,4240,4240,4240,153
20250311,192900,110307330,4240,4240,4240,4240,0
20250311,192800,110307330,4240,4240,4240,4240,0
20250311,192700,110307330,4240,4240,4240,4240,0
20250311,192600,110307330,4240,4240,4240,4240,0
20250311,192500,110307330,4240,4240,4240,4240,0
20250311,192400,110307330,4240,4240,4240,4240,0
20250311,192300,110307330,4240,4240,4240,4240,0
20250311,192200,110307330,4240,4240,4240,4240,0
20250311,192100,110307330,4240,4240,4240,4240,0
20250311,192000,110307330,4240,4240,4240,4240,0
20250311,191900,110307330,4240,4240,4240,4240,0
20250311,191800,110307330,4240,4240,4240,4240,0
20250311,191700,110307330,4240,4240,4240,4240,0
20250311,191600,110307330,4240,4240,4240,4240,0
20250311,191500,110307330,4240,4240,4240,4240,0
20250311,191400,110307330,4240,4240,4240,4240,0
20250311,191300,110307330,4240,4240,4240,4240,0
20250311,191200,110307330,4240,4240,4240,4240,0
20250311,191100,110307330,4240,4240,4240,4240,0
20250311,191000,110307330,4240,4240,4240,4240,0
20250311,190900,110307330,4240,4240,4240,4240,0
20250311,190800,110307330,4240,4240,4240,4240,0
20250311,190700,110307330,4240,4240,4240,4240,0
20250311,190600,110307330,4240,4240,4240,4240,0
20250311,190500,110307330,4240,4240,4240,4240,0
20250311,190400,110307330,4240,4240,4240,4240,0
20250311,190300,110307330,4240,4240,4240,4240,0
20250311,190200,110307330,4240,4240,4240,4240,0
20250311,190100,110307330,4240,4240,4240,4240,0
20250311,190000,110307330,4240,4240,4240,4240,153
20250311,185900,110307330,4240,4240,4240,4240,0
20250311,185800,110307330,4240,4240,4240,4240,0
20250311,185700,110307330,4240,4240,4240,4240,0
20250311,185600,110307330,4240,4240,4240,4240,0
20250311,185500,110307330,4240,4240,4240,4240,0
20250311,185400,110307330,4240,4240,4240,4240,0
20250311,185300,110307330,4240,4240,4240,4240,0
20250311,185200,110307330,4240,4240,4240,4240,0
20250311,185100,110307330,4240,4240,4240,4240,0
20250311,185000,110307330,4240,4240,4240,4240,0
20250311,184900,110307330,4240,4240,4240,4240,0
20250311,184800,110307330,4240,4240,4240,4240,0
20250311,184700,110307330,4240,4240,4240,4240,0
20250311,184600,110307330,4240,4240,4240,4240,0
20250311,184500,110307330,4240,4240,4240,4240,0
20250311,184400,110307330,4240,4240,4240,4240,0
20250311,184300,110307330,4240,4240,4240,4240,0
20250311,184200,110307330,4240,4240,4240,4240,0
20250311,184100,110307330,4240,4240,4240,4240,0
20250311,184000,110307330,4240,4240,4240,4240,0
20250311,183900,110307330,4240,4240,4240,4240,0
20250311,183800,110307330,4240,4240,4240,4240,0
20250311,183700,110307330,4240,4240,4240,4240,0
20250311,183600,110307330,4240,4240,4240,4240,0
20250311,183500,110307330,4240,4240,4240,4240,0
20250311,183400,110307330,4240,4240,4240,4240,0
20250311,183300,110307330,4240,4240,4240,4240,0
20250311,183200,110307330,4240,4240,4240,4240,0
20250311,183100,110307330,4240,4240,4240,4240,0
20250311,183000,110307330,4240,4240,4240,4240,153
20250311,182900,110307330,4240,4240,4240,4240,0
20250311,182800,110307330,4240,4240,4240,4240,0
20250311,182700,110307330,4240,4240,4240,4240,0
20250311,182600,110307330,4240,4240,4240,4240,0
20250311,182500,110307330,4240,4240,4240,4240,0
20250311,182400,110307330,4240,4240,4240,4240,0
20250311,182300,110307330,4240,4240,4240,4240,0
20250311,182200,110307330,4240,4240,4240,4240,0
20250311,182100,110307330,4240,4240,4240,4240,0
20250311,182000,110307330,4240,4240,4240,4240,0
20250311,181900,110307330,4240,4240,4240,4240,0
20250311,181800,110307330,4240,4240,4240,4240,0
20250311,181700,110307330,4240,4240,4240,4240,0
20250311,181600,110307330,4240,4240,4240,4240,0
20250311,181500,110307330,4240,4240,4240,4240,0
20250311,181400,110307330,4240,4240,4240,4240,0
20250311,181300,110307330,4240,4240,4240,4240,0
20250311,181200,110307330,4240,4240,4240,4240,0
20250311,181100,110307330,4240,4240,4240,4240,0
20250311,181000,110307330,4240,4240,4240,4240,0
20250311,180900,110307330,4240,4240,4240,4240,0
20250311,180800,110307330,4240,4240,4240,4240,0
20250311,180700,110307330,4240,4240,4240,4240,0
20250311,180600,110307330,4240,4240,4240,4240,0
20250311,180500,110307330,4240,4240,4240,4240,0
20250311,180400,110307330,4240,4240,4240,4240,0
20250311,180300,110307330,4240,4240,4240,4240,0
20250311,180200,110307330,4240,4240,4240,4240,0
20250311,180100,110307330,4240,4240,4240,4240,0
20250311,180000,110307330,4240,4240,4240,4240,153
20250311,175900,110307330,4240,4240,4240,4240,0
20250311,175800,110307330,4240,4240,4240,4240,0
20250311,175700,110307330,4240,4240,4240,4240,0
20250311,175600,110307330,4240,4240,4240,4240,0
20250311,175500,110307330,4240,4240,4240,4240,0
20250311,175400,110307330,4240,4240,4240,4240,0
20250311,175300,110307330,4240,4240,4240,4240,0
20250311,175200,110307330,4240,4240,4240,4240,0
20250311,175100,110307330,4240,4240,4240,4240,0
20250311,175000,110307330,4240,4240,4240,4240,0
20250311,174900,110307330,4240,4240,4240,4240,0
20250311,174800,110307330,4240,4240,4240,4240,0
20250311,174700,110307330,4240,4240,4240,4240,0
20250311,174600,110307330,4240,4240,4240,4240,0
20250311,174500,110307330,4240,4240,4240,4240,0
20250311,174400,110307330,4240,4240,4240,4240,0
20250311,174300,110307330,4240,4240,4240,4240,0
20250311,174200,110307330,4240,4240,4240,4240,0
20250311,174100,110307330,4240,4240,4240,4240,0
20250311,174000,110307330,4240,4240,4240,4240,0
20250311,173900,110307330,4240,4240,4240,4240,0
20250311,173800,110307330,4240,4240,4240,4240,0
20250311,173700,110307330,4240,4240,4240,4240,0
20250311,173600,110307330,4240,4240,4240,4240,0
20250311,173500,110307330,4240,4240,4240,4240,0
20250311,173400,110307330,4240,4240,4240,4240,0
20250311,173300,110307330,4240,4240,4240,4240,0
20250311,173200,110307330,4240,4240,4240,4240,0
20250311,173100,110307330,4240,4240,4240,4240,0
20250311,173000,110307330,4240,4240,4240,4240,153
20250311,172900,110307330,4240,4240,4240,4240,0
20250311,172800,110307330,4240,4240,4240,4240,0
20250311,172700,110307330,4240,4240,4240,4240,0
20250311,172600,110307330,4240,4240,4240,4240,0
20250311,172500,110307330,4240,4240,4240,4240,0
20250311,172400,110307330,4240,4240,4240,4240,0
20250311,172300,110307330,4240,4240,4240,4240,0
20250311,172200,110307330,4240,4240,4240,4240,0
20250311,172100,110307330,4240,4240,4240,4240,0
20250311,172000,110307330,4240,4240,4240,4240,0
20250311,171900,110307330,4240,4240,4240,4240,0
20250311,171800,110307330,4240,4240,4240,4240,0
20250311,171700,110307330,4240,4240,4240,4240,0
20250311,171600,110307330,4240,4240,4240,4240,0
20250311,171500,110307330,4240,4240,4240,4240,0
20250311,171400,110307330,4240,4240,4240,4240,0
20250311,171300,110307330,4240,4240,4240,4240,0
20250311,171200,110307330,4240,4240,4240,4240,0
20250311,171100,110307330,4240,4240,4240,4240,0
20250311,171000,110307330,4240,4240,4240,4240,0
20250311,170900,110307330,4240,4240,4240,4240,0
20250311,170800,110307330,4240,4240,4240,4240,0
20250311,170700,110307330,4240,4240,4240,4240,0
20250311,170600,110307330,4240,4240,4240,4240,0
20250311,170500,110307330,4240,4240,4240,4240,0
20250311,170400,110307330,4240,4240,4240,4240,0
20250311,170300,110307330,4240,4240,4240,4240,0
20250311,170200,110307330,4240,4240,4240,4240,0
20250311,170100,110307330,4240,4240,4240,4240,0
20250311,170000,110307330,4240,4240,4240,4240,153
20250311,165900,110307330,4240,4240,4240,4240,0
20250311,165800,110307330,4240,4240,4240,4240,0
20250311,165700,110307330,4240,4240,4240,4240,0
20250311,165600,110307330,4240,4240,4240,4240,0
20250311,165500,110307330,4240,4240,4240,4240,0
20250311,165400,110307330,4240,4240,4240,4240,0
20250311,165300,110307330,4240,4240,4240,4240,0
20250311,165200,110307330,4240,4240,4240,4240,0
20250311,165100,110307330,4240,4240,4240,4240,0
20250311,165000,110307330,4240,4240,4240,4240,0
20250311,164900,110307330,4240,4240,4240,4240,0
20250311,164800,110307330,4240,4240,4240,4240,0
20250311,164700,110307330,4240,4240,4240,4240,0
20250311,164600,110307330,4240,4240,4240,4240,0
20250311,164500,110307330,4240,4240,4240,4240,0
20250311,164400,110307330,4240,4240,4240,4240,0
20250311,164300,110307330,4240,4240,4240,4240,0
20250311,164200,110307330,4240,4240,4240,4240,0
20250311,164100,110307330,4240,4240,4240,4240,0
20250311,164000,110307330,4240,4240,4240,4240,0
20250311,163900,110307330,4240,4240,4240,4240,0
20250311,163800,110307330,4240,4240,4240,4240,0
20250311,163700,110307330,4240,4240,4240,4240,0
20250311,163600,110307330,4240,4240,4240,4240,0
20250311,163500,110307330,4240,4240,4240,4240,0
20250311,163400,110307330,4240,4240,4240,4240,0
20250311,163300,110307330,4240,4240,4240,4240,0
20250311,163200,110307330,4240,4240,4240,4240,0
20250311,163100,110307330,4240,4240,4240,4240,0
20250311,163000,110307330,4240,4240,4240,4240,153
20250311,162900,110307330,4240,4240,4240,4240,0
20250311,162800,110307330,4240,4240,4240,4240,0
20250311,162700,110307330,4240,4240,4240,4240,0
20250311,162600,110307330,4240,4240,4240,4240,0
20250311,162500,110307330,4240,4240,4240,4240,0
20250311,162400,110307330,4240,4240,4240,4240,0
20250311,162300,110307330,4240,4240,4240,4240,0
20250311,162200,110307330,4240,4240,4240,4240,0
20250311,162100,110307330,4240,4240,4240,4240,0
20250311,162000,110307330,4240,4240,4240,4240,0
20250311,161900,110307330,4240,4240,4240,4240,0
20250311,161800,110307330,4240,4240,4240,4240,0
20250311,161700,110307330,4240,4240,4240,4240,0
20250311,161600,110307330,4240,4240,4240,4240,0
20250311,161500,110307330,4240,4240,4240,4240,0
20250311,161400,110307330,4240,4240,4240,4240,0
20250311,161300,110307330,4240,4240,4240,4240,0
20250311,161200,110307330,4240,4240,4240,4240,0
20250311,161100,110307330,4240,4240,4240,4240,0
20250311,161000,110307330,4240,4240,4240,4240,0
20250311,160900,110307330,4240,4240,4240,4240,0
20250311,160800,110307330,4240,4240,4240,4240,0
20250311,160700,110307330,4240,4240,4240,4240,0
20250311,160600,110307330,4240,4240,4240,4240,0
20250311,160500,110307330,4240,4240,4240,4240,0
20250311,160400,110307330,4240,4240,4240,4240,0
20250311,160300,110307330,4240,4240,4240,4240,0
20250311,160200,110307330,4240,4240,4240,4240,0
20250311,160100,110307330,4240,4240,4240,4240,0
20250311,160000,110307330,4240,4240,4240,4240,153
20250311,155900,110307330,4240,4240,4240,4240,0
20250311,155800,110307330,4240,4240,4240,4240,0
20250311,155700,110307330,4240,4240,4240,4240,0
20250311,155600,110307330,4240,4240,4240,4240,0
20250311,155500,110307330,4240,4240,4240,4240,0
20250311,155400,110307330,4240,4240,4240,4240,0
20250311,155300,110307330,4240,4240,4240,4240,0
20250311,155200,110307330,4240,4240,4240,4240,0
20250311,155100,110307330,4240,4240,4240,4240,0
20250311,155000,110307330,4240,4240,4240,4240,0
20250311,154900,110307330,4240,4240,4240,4240,0
20250311,154800,110307330,4240,4240,4240,4240,0
20250311,154700,110307330,4240,4240,4240,4240,0
20250311,154600,110307330,4240,4240,4240,4240,0
20250311,154500,110307330,4240,4240,4240,4240,0
20250311,154400,110307330,4240,4240,4240,4240,0
20250311,154300,110307330,4240,4240,4240,4240,0
20250311,154200,110307330,4240,4240,4240,4240,0
20250311,154100,110307330,4240,4240,4240,4240,0
20250311,154000,110307330,4240,4240,4240,4240,0
20250311,153900,110307330,4240,4240,4240,4240,0
20250311,153800,110307330,4240,4240,4240,4240,0
20250311,153700,110307330,4240,4240,4240,4240,0
20250311,153600,110307330,4240,4240,4240,4240,0
20250311,153500,110307330,4240,4240,4240,4240,0
20250311,153400,110307330,4240,4240,4240,4240,0
20250311,153300,110307330,4240,4240,4240,4240,0
20250311,153200,110307330,4240,4240,4240,4240,0
20250311,153100,110307330,4240,4240,4240,4240,0
20250311,153000,110307330,4240,4240,4240,4240,306
20250311,152900,109658610,4215,4215,4215,4215,0
20250311,152800,109658610,4215,4215,4215,4215,0
20250311,152700,109658610,4215,4215,4215,4215,0
20250311,152600,109658610,4215,4215,4215,4215,0
20250311,152500,109658610,4215,4215,4215,4215,0
20250311,152400,109658610,4215,4215,4215,4215,0
20250311,152300,109658610,4215,4215,4215,4215,0
20250311,152200,109658610,4215,4215,4215,4215,0
20250311,152100,109658610,4215,4215,4215,4215,0
20250311,152000,109658610,4215,4215,4215,4215,0
20250311,151900,109658610,4215,4215,4215,4215,17
20250311,151800,109586955,4215,4215,4215,4215,0
20250311,151700,109586955,4215,4215,4215,4215,250
20250311,151600,108533205,4225,4225,4225,4225,0
20250311,151500,108533205,4225,4225,4235,4225,41
20250311,151400,108359590,4230,4220,4230,4220,50
20250311,151300,108148575,4220,4220,4220,4220,0
20250311,151200,108148575,4220,4220,4220,4220,10
20250311,151100,108106375,4220,4220,4220,4220,3
20250311,151000,108093715,4220,4220,4220,4220,0
20250311,150900,108093715,4220,4220,4220,4220,81
20250311,150800,107751895,4230,4230,4230,4230,0
20250311,150700,107751895,4230,4230,4230,4230,0
20250311,150600,107751895,4230,4230,4230,4230,0
20250311,150500,107751895,4230,4230,4230,4230,0
20250311,150400,107751895,4230,4230,4230,4230,0
20250311,150300,107751895,4230,4230,4230,4230,0
20250311,150200,107751895,4230,4230,4230,4230,0
20250311,150100,107751895,4230,4230,4230,4230,8
20250311,150000,107718055,4230,4230,4230,4230,0
20250311,145900,107718055,4230,4215,4230,4215,62
20250311,145800,107456390,4220,4230,4230,4220,180
20250311,145700,106696610,4220,4230,4230,4220,210
20250311,145600,105810015,4230,4230,4230,4230,0
20250311,145500,105810015,4230,4230,4230,4230,1
20250311,145400,105805785,4225,4225,4225,4225,0
20250311,145300,105805785,4225,4225,4225,4225,0
20250311,145200,105805785,4225,4225,4225,4225,0
20250311,145100,105805785,4225,4230,4230,4225,2
20250311,145000,105797330,4225,4230,4230,4225,11
20250311,144900,105750805,4230,4230,4230,4230,0
20250311,144800,105750805,4230,4230,4230,4230,0
20250311,144700,105750805,4230,4230,4230,4230,25
20250311,144600,105645055,4230,4230,4230,4230,0
20250311,144500,105645055,4230,4230,4230,4230,0
20250311,144400,105645055,4230,4230,4230,4230,0
20250311,144300,105645055,4230,4230,4230,4230,10
20250311,144200,105602755,4220,4220,4220,4220,0
20250311,144100,105602755,4220,4220,4220,4220,0
20250311,144000,105602755,4220,4220,4220,4220,0
20250311,143900,105602755,4220,4220,4220,4220,0
20250311,143800,105602755,4220,4220,4220,4220,0
20250311,143700,105602755,4220,4220,4220,4220,0
20250311,143600,105602755,4220,4220,4220,4220,0
20250311,143500,105602755,4220,4220,4220,4220,0
20250311,143400,105602755,4220,4220,4220,4220,0
20250311,143300,105602755,4220,4220,4220,4220,0
20250311,143200,105602755,4220,4220,4220,4220,20
20250311,143100,105518355,4220,4220,4220,4220,0
20250311,143000,105518355,4220,4220,4220,4220,5
20250311,142900,105497255,4220,4220,4220,4220,200
20250311,142800,104653255,4225,4225,4225,4225,85
20250311,142700,104294130,4225,4225,4225,4225,20
20250311,142600,104209630,4225,4225,4225,4225,0
20250311,142500,104209630,4225,4225,4225,4225,20
20250311,142400,104125130,4220,4220,4220,4220,0
20250311,142300,104125130,4220,4220,4220,4220,0
20250311,142200,104125130,4220,4220,4220,4220,0
20250311,142100,104125130,4220,4220,4220,4220,0
20250311,142000,104125130,4220,4220,4220,4220,0
20250311,141900,104125130,4220,4220,4220,4220,500
20250311,141800,102015130,4222,4222,4222,4222,35
20250311,141700,101867360,4225,4225,4225,4225,24
20250311,141600,101765960,4225,4225,4225,4225,0
20250311,141500,101765960,4225,4225,4225,4225,100
20250311,141400,101343460,4225,4225,4225,4225,0
20250311,141300,101343460,4225,4225,4225,4225,2
20250311,141200,101335010,4225,4225,4225,4225,0
20250311,141100,101335010,4225,4225,4225,4225,100
20250311,141000,100912510,4225,4225,4225,4225,0
20250311,140900,100912510,4225,4225,4225,4225,160
20250311,140800,100236510,4230,4230,4230,4230,72
20250311,140700,99931950,4240,4240,4240,4240,20
20250311,140600,99847150,4245,4240,4245,4240,20
20250311,140500,99762310,4245,4245,4245,4245,0
20250311,140400,99762310,4245,4245,4245,4245,0
20250311,140300,99762310,4245,4240,4245,4240,3
20250311,140200,99749580,4245,4245,4245,4245,0
20250311,140100,99749580,4245,4245,4245,4245,0
20250311,140000,99749580,4245,4245,4245,4245,0
20250311,135900,99749580,4245,4245,4245,4245,0
20250311,135800,99749580,4245,4235,4245,4235,170
20250311,135700,99028465,4230,4230,4230,4230,0
20250311,135600,99028465,4230,4230,4230,4230,0
20250311,135500,99028465,4230,4230,4230,4230,0
20250311,135400,99028465,4230,4230,4230,4230,0
20250311,135300,99028465,4230,4230,4230,4230,0
20250311,135200,99028465,4230,4230,4230,4230,0
20250311,135100,99028465,4230,4230,4230,4230,0
20250311,135000,99028465,4230,4230,4230,4230,0
20250311,134900,99028465,4230,4225,4230,4225,272
20250311,134800,97877910,4230,4230,4230,4230,0
20250311,134700,97877910,4230,4230,4230,4230,38
20250311,134600,97717170,4230,4230,4230,4230,0
20250311,134500,97717170,4230,4230,4230,4230,0
20250311,134400,97717170,4230,4230,4230,4230,0
20250311,134300,97717170,4230,4230,4230,4230,4
20250311,134200,97700250,4230,4230,4230,4230,0
20250311,134100,97700250,4230,4230,4230,4230,0
20250311,134000,97700250,4230,4230,4230,4230,0
20250311,133900,97700250,4230,4230,4230,4230,1
20250311,133800,97696020,4230,4230,4230,4230,106
20250311,133700,97247640,4225,4225,4225,4225,0
20250311,133600,97247640,4225,4225,4225,4225,0
20250311,133500,97247640,4225,4225,4225,4225,0
20250311,133400,97247640,4225,4225,4225,4225,0
20250311,133300,97247640,4225,4225,4225,4225,0
20250311,133200,97247640,4225,4225,4225,4225,0
20250311,133100,97247640,4225,4225,4225,4225,4
20250311,133000,97230740,4225,4225,4225,4225,0
20250311,132900,97230740,4225,4225,4225,4225,0
20250311,132800,97230740,4225,4225,4225,4225,0
20250311,132700,97230740,4225,4225,4225,4225,0
20250311,132600,97230740,4225,4225,4225,4225,20
20250311,132500,97146240,4225,4225,4225,4225,0
20250311,132400,97146240,4225,4225,4225,4225,0
20250311,132300,97146240,4225,4230,4230,4225,11
20250311,132200,97099750,4235,4235,4235,4235,0
20250311,132100,97099750,4235,4235,4235,4235,1
20250311,132000,97095515,4225,4230,4230,4225,41
20250311,131900,96922235,4235,4235,4235,4235,0
20250311,131800,96922235,4235,4235,4235,4235,0
20250311,131700,96922235,4235,4230,4235,4230,2
20250311,131600,96913770,4230,4230,4230,4230,0
20250311,131500,96913770,4230,4230,4230,4230,0
20250311,131400,96913770,4230,4230,4230,4230,0
20250311,131300,96913770,4230,4230,4230,4230,0
20250311,131200,96913770,4230,4230,4230,4230,0
20250311,131100,96913770,4230,4230,4230,4230,1
20250311,131000,96909540,4230,4230,4230,4230,0
20250311,130900,96909540,4230,4230,4230,4230,0
20250311,130800,96909540,4230,4230,4230,4230,0
20250311,130700,96909540,4230,4230,4230,4230,0
20250311,130600,96909540,4230,4230,4230,4230,0
20250311,130500,96909540,4230,4230,4230,4230,0
20250311,130400,96909540,4230,4230,4230,4230,0
20250311,130300,96909540,4230,4230,4230,4230,0
20250311,130200,96909540,4230,4230,4230,4230,0
20250311,130100,96909540,4230,4235,4235,4230,168
20250311,130000,96198685,4240,4240,4240,4240,146
20250311,125900,95579645,4250,4250,4250,4250,0
20250311,125800,95579645,4250,4250,4250,4250,8
20250311,125700,95545645,4240,4240,4240,4240,0
20250311,125600,95545645,4240,4240,4240,4240,51
20250311,125500,95329405,4245,4245,4245,4245,0
20250311,125400,95329405,4245,4245,4245,4245,0
20250311,125300,95329405,4245,4245,4245,4245,0
20250311,125200,95329405,4245,4245,4245,4245,0
20250311,125100,95329405,4245,4245,4245,4245,0
20250311,125000,95329405,4245,4245,4245,4245,0
20250311,124900,95329405,4245,4245,4245,4245,0
20250311,124800,95329405,4245,4245,4245,4245,0
20250311,124700,95329405,4245,4245,4245,4245,1
20250311,124600,95325160,4240,4240,4240,4240,0
20250311,124500,95325160,4240,4240,4240,4240,0
20250311,124400,95325160,4240,4240,4240,4240,0
20250311,124300,95325160,4240,4240,4240,4240,80
20250311,124200,94985960,4245,4245,4245,4245,100
20250311,124100,94561460,4250,4250,4250,4250,0
20250311,124000,94561460,4250,4250,4250,4250,0
20250311,123900,94561460,4250,4250,4250,4250,0
20250311,123800,94561460,4250,4250,4250,4250,0
20250311,123700,94561460,4250,4250,4250,4250,1
20250311,123600,94557210,4245,4245,4245,4245,0
20250311,123500,94557210,4245,4245,4245,4245,0
20250311,123400,94557210,4245,4245,4245,4245,277
20250311,123300,93381345,4245,4245,4245,4245,100
20250311,123200,92956845,4245,4245,4245,4245,0
20250311,123100,92956845,4245,4245,4245,4245,0
20250311,123000,92956845,4245,4245,4245,4245,65
20250311,122900,92680920,4245,4245,4245,4245,0
20250311,122800,92680920,4245,4245,4245,4245,0
20250311,122700,92680920,4245,4245,4245,4245,0
20250311,122600,92680920,4245,4245,4245,4245,0
20250311,122500,92680920,4245,4245,4245,4245,0
20250311,122400,92680920,4245,4245,4245,4245,0
20250311,122300,92680920,4245,4245,4245,4245,0
20250311,122200,92680920,4245,4245,4245,4245,0
20250311,122100,92680920,4245,4245,4245,4245,0
20250311,122000,92680920,4245,4245,4245,4245,0
20250311,121900,92680920,4245,4245,4245,4245,358
20250311,121800,91161210,4245,4245,4245,4245,2
20250311,121700,91152720,4245,4245,4245,4245,26
20250311,121600,91042350,4245,4245,4245,4245,73
20250311,121500,90732465,4245,4245,4245,4245,0
20250311,121400,90732465,4245,4245,4245,4245,25
20250311,121300,90626340,4245,4245,4245,4245,0
20250311,121200,90626340,4245,4245,4245,4245,0
20250311,121100,90626340,4245,4245,4245,4245,0
20250311,121000,90626340,4245,4245,4245,4245,0
20250311,120900,90626340,4245,4245,4245,4245,0
20250311,120800,90626340,4245,4245,4245,4245,8
20250311,120700,90592380,4245,4245,4245,4245,0
20250311,120600,90592380,4245,4245,4245,4245,1
20250311,120500,90588135,4240,4240,4240,4240,0
20250311,120400,90588135,4240,4240,4240,4240,0
20250311,120300,90588135,4240,4240,4240,4240,0
20250311,120200,90588135,4240,4240,4240,4240,0
20250311,120100,90588135,4240,4240,4240,4240,0
20250311,120000,90588135,4240,4240,4240,4240,2
20250311,115900,90579655,4250,4250,4250,4250,14
20250311,115800,90520155,4240,4240,4240,4240,0
20250311,115700,90520155,4240,4240,4240,4240,0
20250311,115600,90520155,4240,4250,4250,4240,387
20250311,115500,88876405,4245,4245,4245,4245,438
20250311,115400,87017095,4250,4250,4250,4250,0
20250311,115300,87017095,4250,4250,4250,4250,0
20250311,115200,87017095,4250,4250,4250,4250,25
20250311,115100,86910845,4250,4250,4250,4250,10
20250311,115000,86868345,4250,4250,4250,4250,229
20250311,114900,85895095,4255,4255,4255,4255,1
20250311,114800,85890840,4255,4260,4260,4250,10
20250311,114700,85848290,4250,4250,4250,4250,0
20250311,114600,85848290,4250,4250,4250,4250,0
20250311,114500,85848290,4250,4250,4250,4250,0
20250311,114400,85848290,4250,4250,4250,4250,0
20250311,114300,85848290,4250,4250,4250,4250,0
20250311,114200,85848290,4250,4250,4250,4250,0
20250311,114100,85848290,4250,4250,4250,4250,0
20250311,114000,85848290,4250,4250,4250,4250,1
20250311,113900,85844040,4250,4250,4250,4250,1
20250311,113800,85839790,4250,4250,4250,4250,17
20250311,113700,85767540,4240,4240,4240,4240,0
20250311,113600,85767540,4240,4240,4240,4240,0
20250311,113500,85767540,4240,4240,4240,4240,0
20250311,113400,85767540,4240,4240,4240,4240,0
20250311,113300,85767540,4240,4240,4240,4240,3
20250311,113200,85754820,4240,4240,4240,4240,0
20250311,113100,85754820,4240,4240,4240,4240,1
20250311,113000,85750580,4230,4230,4230,4230,0
20250311,112900,85750580,4230,4250,4250,4230,697
20250311,112800,82794700,4260,4265,4265,4260,138
20250311,112700,82206765,4270,4270,4270,4270,0
20250311,112600,82206765,4270,4270,4270,4270,1
20250311,112500,82202495,4265,4265,4265,4265,0
20250311,112400,82202495,4265,4265,4265,4265,0
20250311,112300,82202495,4265,4265,4265,4265,0
20250311,112200,82202495,4265,4265,4265,4265,8
20250311,112100,82168375,4260,4260,4260,4260,0
20250311,112000,82168375,4260,4260,4260,4260,11
20250311,111900,82121515,4260,4260,4260,4260,0
20250311,111800,82121515,4260,4260,4260,4260,0
20250311,111700,82121515,4260,4260,4260,4260,0
20250311,111600,82121515,4260,4260,4260,4260,2
20250311,111500,82112995,4260,4260,4260,4260,0
20250311,111400,82112995,4260,4260,4260,4260,0
20250311,111300,82112995,4260,4260,4260,4260,1
20250311,111200,82108735,4255,4255,4255,4255,17
20250311,111100,82036400,4255,4255,4255,4255,1
20250311,111000,82032145,4255,4255,4255,4255,0
20250311,110900,82032145,4255,4255,4255,4255,1
20250311,110800,82027890,4255,4255,4255,4255,0
20250311,110700,82027890,4255,4255,4255,4255,0
20250311,110600,82027890,4255,4255,4255,4255,0
20250311,110500,82027890,4255,4255,4255,4255,0
20250311,110400,82027890,4255,4250,4255,4250,181
20250311,110300,81258635,4250,4250,4250,4250,0
20250311,110200,81258635,4250,4250,4250,4250,0
20250311,110100,81258635,4250,4250,4250,4250,0
20250311,110000,81258635,4250,4250,4250,4250,0
20250311,105900,81258635,4250,4250,4250,4250,0
20250311,105800,81258635,4250,4250,4250,4250,20
20250311,105700,81173635,4245,4245,4245,4245,0
20250311,105600,81173635,4245,4245,4245,4245,0
20250311,105500,81173635,4245,4245,4245,4245,0
20250311,105400,81173635,4245,4245,4245,4245,0
20250311,105300,81173635,4245,4245,4245,4245,0
20250311,105200,81173635,4245,4245,4245,4245,0
20250311,105100,81173635,4245,4245,4245,4245,0
20250311,105000,81173635,4245,4245,4245,4245,0
20250311,104900,81173635,4245,4245,4245,4245,0
20250311,104800,81173635,4245,4245,4245,4245,2
20250311,104700,81165145,4250,4250,4250,4250,0
20250311,104600,81165145,4250,4250,4250,4250,0
20250311,104500,81165145,4250,4250,4250,4250,0
20250311,104400,81165145,4250,4250,4250,4250,0
20250311,104300,81165145,4250,4250,4250,4250,0
20250311,104200,81165145,4250,4250,4250,4250,0
20250311,104100,81165145,4250,4250,4250,4250,0
20250311,104000,81165145,4250,4250,4250,4250,3
20250311,103900,81152395,4240,4240,4240,4240,0
20250311,103800,81152395,4240,4240,4240,4240,1
20250311,103700,81148155,4240,4240,4240,4240,0
20250311,103600,81148155,4240,4240,4240,4240,0
20250311,103500,81148155,4240,4240,4240,4240,0
20250311,103400,81148155,4240,4240,4240,4240,1
20250311,103300,81143915,4235,4235,4235,4235,0
20250311,103200,81143915,4235,4235,4235,4235,0
20250311,103100,81143915,4235,4235,4235,4235,0
20250311,103000,81143915,4235,4235,4235,4235,24
20250311,102900,81042275,4230,4230,4230,4230,0
20250311,102800,81042275,4230,4230,4230,4230,0
20250311,102700,81042275,4230,4230,4230,4230,0
20250311,102600,81042275,4230,4230,4230,4230,0
20250311,102500,81042275,4230,4230,4230,4230,0
20250311,102400,81042275,4230,4230,4230,4230,0
20250311,102300,81042275,4230,4230,4230,4230,0
20250311,102200,81042275,4230,4230,4230,4230,0
20250311,102100,81042275,4230,4230,4230,4230,0
20250311,102000,81042275,4230,4230,4230,4230,2
20250311,101900,81033815,4265,4265,4265,4265,0
20250311,101800,81033815,4265,4240,4265,4240,3
20250311,101700,81021045,4225,4220,4225,4220,221
20250311,101600,80087325,4225,4220,4225,4220,806
20250311,101500,76684510,4220,4220,4220,4220,0
20250311,101400,76684510,4220,4220,4220,4220,1
20250311,101300,76680290,4220,4220,4220,4220,1
20250311,101200,76676070,4210,4220,4220,4210,539
20250311,101100,74406180,4225,4225,4225,4225,1
20250311,101000,74401955,4225,4225,4225,4225,0
20250311,100900,74401955,4225,4225,4225,4225,0
20250311,100800,74401955,4225,4225,4225,4225,0
20250311,100700,74401955,4225,4225,4225,4225,0
20250311,100600,74401955,4225,4225,4225,4225,0
20250311,100500,74401955,4225,4230,4230,4225,31
20250311,100400,74270915,4240,4230,4240,4230,28
20250311,100300,74152345,4230,4230,4230,4230,19
20250311,100200,74071975,4225,4225,4225,4225,17
20250311,100100,74000150,4215,4215,4215,4215,0
20250311,100000,74000150,4215,4215,4215,4215,0
20250311,095900,74000150,4215,4215,4215,4215,0
20250311,095800,74000150,4215,4220,4220,4215,7
20250311,095700,73970640,4225,4225,4225,4225,0
20250311,095600,73970640,4225,4225,4225,4225,230
20250311,095500,72998890,4215,4215,4215,4215,10
20250311,095400,72956740,4235,4220,4235,4210,313
20250311,095300,71638640,4220,4220,4220,4220,0
20250311,095200,71638640,4220,4220,4220,4220,0
20250311,095100,71638640,4220,4220,4220,4220,0
20250311,095000,71638640,4220,4220,4220,4220,0
20250311,094900,71638640,4220,4225,4225,4220,11
20250311,094800,71592170,4220,4220,4220,4220,1
20250311,094700,71587950,4225,4225,4225,4225,0
20250311,094600,71587950,4225,4225,4225,4225,1
20250311,094500,71583725,4220,4225,4225,4220,304
20250311,094400,70299765,4225,4220,4225,4220,988
20250311,094300,66127955,4210,4220,4220,4210,350
20250311,094200,64654030,4220,4220,4220,4220,22
20250311,094100,64561190,4220,4250,4250,4220,1989
20250311,094000,56126915,4260,4250,4260,4250,201
20250311,093900,55272655,4255,4260,4260,4255,4
20250311,093800,55255620,4260,4260,4260,4260,1
20250311,093700,55251360,4250,4250,4250,4250,0
20250311,093600,55251360,4250,4250,4250,4250,0
20250311,093500,55251360,4250,4250,4250,4250,5
20250311,093400,55230110,4260,4260,4260,4260,1
20250311,093300,55225850,4260,4260,4260,4260,1
20250311,093200,55221590,4260,4260,4260,4260,5
20250311,093100,55200290,4260,4260,4260,4260,0
20250311,093000,55200290,4260,4260,4260,4260,1
20250311,092900,55196030,4250,4250,4250,4250,1
20250311,092800,55191780,4275,4260,4275,4260,20
20250311,092700,55106320,4275,4275,4275,4275,0
20250311,092600,55106320,4275,4275,4275,4275,0
20250311,092500,55106320,4275,4275,4275,4275,0
20250311,092400,55106320,4275,4255,4275,4255,100
20250311,092300,54679050,4270,4270,4270,4270,1
20250311,092200,54674780,4270,4270,4270,4270,2
20250311,092100,54666240,4270,4270,4270,4270,0
20250311,092000,54666240,4270,4265,4270,4265,201
20250311,091900,53808970,4265,4265,4265,4265,0
20250311,091800,53808970,4265,4260,4265,4260,458
20250311,091700,51857885,4260,4255,4260,4250,523
20250311,091600,49630855,4255,4255,4255,4255,58
20250311,091500,49384065,4255,4215,4255,4215,235
20250311,091400,48391350,4205,4205,4205,4205,10
20250311,091300,48349300,4200,4200,4200,4200,0
20250311,091200,48349300,4200,4185,4200,4185,1784
20250311,091100,40875205,4185,4205,4205,4185,1989
20250311,091000,32526120,4195,4240,4240,4195,1885
20250311,090900,24584890,4240,4210,4240,4210,71
20250311,090800,24285225,4205,4195,4205,4195,456
20250311,090700,22369915,4195,4200,4200,4195,425
20250311,090600,20584930,4205,4195,4205,4195,55
20250311,090500,20353955,4165,4170,4200,4150,755
20250311,090400,17207525,4170,4205,4205,4170,1900
20250311,090300,9250940,4210,4240,4240,4210,817
20250311,090200,5809240,4240,4235,4240,4235,21
20250311,090100,5720250,4240,4260,4260,4235,886
20250311,090000,1952240,4280,4305,4305,4275,454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203000 110307330 4240 4240 4240 4240 153
3 20250311 202900 110307330 4240 4240 4240 4240 0
4 20250311 202800 110307330 4240 4240 4240 4240 0
5 20250311 202700 110307330 4240 4240 4240 4240 0
6 20250311 202600 110307330 4240 4240 4240 4240 0
7 20250311 202500 110307330 4240 4240 4240 4240 0
8 20250311 202400 110307330 4240 4240 4240 4240 0
9 20250311 202300 110307330 4240 4240 4240 4240 0
10 20250311 202200 110307330 4240 4240 4240 4240 0
11 20250311 202100 110307330 4240 4240 4240 4240 0
12 20250311 202000 110307330 4240 4240 4240 4240 0
13 20250311 201900 110307330 4240 4240 4240 4240 0
14 20250311 201800 110307330 4240 4240 4240 4240 0
15 20250311 201700 110307330 4240 4240 4240 4240 0
16 20250311 201600 110307330 4240 4240 4240 4240 0
17 20250311 201500 110307330 4240 4240 4240 4240 0
18 20250311 201400 110307330 4240 4240 4240 4240 0
19 20250311 201300 110307330 4240 4240 4240 4240 0
20 20250311 201200 110307330 4240 4240 4240 4240 0
21 20250311 201100 110307330 4240 4240 4240 4240 0
22 20250311 201000 110307330 4240 4240 4240 4240 0
23 20250311 200900 110307330 4240 4240 4240 4240 0
24 20250311 200800 110307330 4240 4240 4240 4240 0
25 20250311 200700 110307330 4240 4240 4240 4240 0
26 20250311 200600 110307330 4240 4240 4240 4240 0
27 20250311 200500 110307330 4240 4240 4240 4240 0
28 20250311 200400 110307330 4240 4240 4240 4240 0
29 20250311 200300 110307330 4240 4240 4240 4240 0
30 20250311 200200 110307330 4240 4240 4240 4240 0
31 20250311 200100 110307330 4240 4240 4240 4240 0
32 20250311 200000 110307330 4240 4240 4240 4240 153
33 20250311 195900 110307330 4240 4240 4240 4240 0
34 20250311 195800 110307330 4240 4240 4240 4240 0
35 20250311 195700 110307330 4240 4240 4240 4240 0
36 20250311 195600 110307330 4240 4240 4240 4240 0
37 20250311 195500 110307330 4240 4240 4240 4240 0
38 20250311 195400 110307330 4240 4240 4240 4240 0
39 20250311 195300 110307330 4240 4240 4240 4240 0
40 20250311 195200 110307330 4240 4240 4240 4240 0
41 20250311 195100 110307330 4240 4240 4240 4240 0
42 20250311 195000 110307330 4240 4240 4240 4240 0
43 20250311 194900 110307330 4240 4240 4240 4240 0
44 20250311 194800 110307330 4240 4240 4240 4240 0
45 20250311 194700 110307330 4240 4240 4240 4240 0
46 20250311 194600 110307330 4240 4240 4240 4240 0
47 20250311 194500 110307330 4240 4240 4240 4240 0
48 20250311 194400 110307330 4240 4240 4240 4240 0
49 20250311 194300 110307330 4240 4240 4240 4240 0
50 20250311 194200 110307330 4240 4240 4240 4240 0
51 20250311 194100 110307330 4240 4240 4240 4240 0
52 20250311 194000 110307330 4240 4240 4240 4240 0
53 20250311 193900 110307330 4240 4240 4240 4240 0
54 20250311 193800 110307330 4240 4240 4240 4240 0
55 20250311 193700 110307330 4240 4240 4240 4240 0
56 20250311 193600 110307330 4240 4240 4240 4240 0
57 20250311 193500 110307330 4240 4240 4240 4240 0
58 20250311 193400 110307330 4240 4240 4240 4240 0
59 20250311 193300 110307330 4240 4240 4240 4240 0
60 20250311 193200 110307330 4240 4240 4240 4240 0
61 20250311 193100 110307330 4240 4240 4240 4240 0
62 20250311 193000 110307330 4240 4240 4240 4240 153
63 20250311 192900 110307330 4240 4240 4240 4240 0
64 20250311 192800 110307330 4240 4240 4240 4240 0
65 20250311 192700 110307330 4240 4240 4240 4240 0
66 20250311 192600 110307330 4240 4240 4240 4240 0
67 20250311 192500 110307330 4240 4240 4240 4240 0
68 20250311 192400 110307330 4240 4240 4240 4240 0
69 20250311 192300 110307330 4240 4240 4240 4240 0
70 20250311 192200 110307330 4240 4240 4240 4240 0
71 20250311 192100 110307330 4240 4240 4240 4240 0
72 20250311 192000 110307330 4240 4240 4240 4240 0
73 20250311 191900 110307330 4240 4240 4240 4240 0
74 20250311 191800 110307330 4240 4240 4240 4240 0
75 20250311 191700 110307330 4240 4240 4240 4240 0
76 20250311 191600 110307330 4240 4240 4240 4240 0
77 20250311 191500 110307330 4240 4240 4240 4240 0
78 20250311 191400 110307330 4240 4240 4240 4240 0
79 20250311 191300 110307330 4240 4240 4240 4240 0
80 20250311 191200 110307330 4240 4240 4240 4240 0
81 20250311 191100 110307330 4240 4240 4240 4240 0
82 20250311 191000 110307330 4240 4240 4240 4240 0
83 20250311 190900 110307330 4240 4240 4240 4240 0
84 20250311 190800 110307330 4240 4240 4240 4240 0
85 20250311 190700 110307330 4240 4240 4240 4240 0
86 20250311 190600 110307330 4240 4240 4240 4240 0
87 20250311 190500 110307330 4240 4240 4240 4240 0
88 20250311 190400 110307330 4240 4240 4240 4240 0
89 20250311 190300 110307330 4240 4240 4240 4240 0
90 20250311 190200 110307330 4240 4240 4240 4240 0
91 20250311 190100 110307330 4240 4240 4240 4240 0
92 20250311 190000 110307330 4240 4240 4240 4240 153
93 20250311 185900 110307330 4240 4240 4240 4240 0
94 20250311 185800 110307330 4240 4240 4240 4240 0
95 20250311 185700 110307330 4240 4240 4240 4240 0
96 20250311 185600 110307330 4240 4240 4240 4240 0
97 20250311 185500 110307330 4240 4240 4240 4240 0
98 20250311 185400 110307330 4240 4240 4240 4240 0
99 20250311 185300 110307330 4240 4240 4240 4240 0
100 20250311 185200 110307330 4240 4240 4240 4240 0
101 20250311 185100 110307330 4240 4240 4240 4240 0
102 20250311 185000 110307330 4240 4240 4240 4240 0
103 20250311 184900 110307330 4240 4240 4240 4240 0
104 20250311 184800 110307330 4240 4240 4240 4240 0
105 20250311 184700 110307330 4240 4240 4240 4240 0
106 20250311 184600 110307330 4240 4240 4240 4240 0
107 20250311 184500 110307330 4240 4240 4240 4240 0
108 20250311 184400 110307330 4240 4240 4240 4240 0
109 20250311 184300 110307330 4240 4240 4240 4240 0
110 20250311 184200 110307330 4240 4240 4240 4240 0
111 20250311 184100 110307330 4240 4240 4240 4240 0
112 20250311 184000 110307330 4240 4240 4240 4240 0
113 20250311 183900 110307330 4240 4240 4240 4240 0
114 20250311 183800 110307330 4240 4240 4240 4240 0
115 20250311 183700 110307330 4240 4240 4240 4240 0
116 20250311 183600 110307330 4240 4240 4240 4240 0
117 20250311 183500 110307330 4240 4240 4240 4240 0
118 20250311 183400 110307330 4240 4240 4240 4240 0
119 20250311 183300 110307330 4240 4240 4240 4240 0
120 20250311 183200 110307330 4240 4240 4240 4240 0
121 20250311 183100 110307330 4240 4240 4240 4240 0
122 20250311 183000 110307330 4240 4240 4240 4240 153
123 20250311 182900 110307330 4240 4240 4240 4240 0
124 20250311 182800 110307330 4240 4240 4240 4240 0
125 20250311 182700 110307330 4240 4240 4240 4240 0
126 20250311 182600 110307330 4240 4240 4240 4240 0
127 20250311 182500 110307330 4240 4240 4240 4240 0
128 20250311 182400 110307330 4240 4240 4240 4240 0
129 20250311 182300 110307330 4240 4240 4240 4240 0
130 20250311 182200 110307330 4240 4240 4240 4240 0
131 20250311 182100 110307330 4240 4240 4240 4240 0
132 20250311 182000 110307330 4240 4240 4240 4240 0
133 20250311 181900 110307330 4240 4240 4240 4240 0
134 20250311 181800 110307330 4240 4240 4240 4240 0
135 20250311 181700 110307330 4240 4240 4240 4240 0
136 20250311 181600 110307330 4240 4240 4240 4240 0
137 20250311 181500 110307330 4240 4240 4240 4240 0
138 20250311 181400 110307330 4240 4240 4240 4240 0
139 20250311 181300 110307330 4240 4240 4240 4240 0
140 20250311 181200 110307330 4240 4240 4240 4240 0
141 20250311 181100 110307330 4240 4240 4240 4240 0
142 20250311 181000 110307330 4240 4240 4240 4240 0
143 20250311 180900 110307330 4240 4240 4240 4240 0
144 20250311 180800 110307330 4240 4240 4240 4240 0
145 20250311 180700 110307330 4240 4240 4240 4240 0
146 20250311 180600 110307330 4240 4240 4240 4240 0
147 20250311 180500 110307330 4240 4240 4240 4240 0
148 20250311 180400 110307330 4240 4240 4240 4240 0
149 20250311 180300 110307330 4240 4240 4240 4240 0
150 20250311 180200 110307330 4240 4240 4240 4240 0
151 20250311 180100 110307330 4240 4240 4240 4240 0
152 20250311 180000 110307330 4240 4240 4240 4240 153
153 20250311 175900 110307330 4240 4240 4240 4240 0
154 20250311 175800 110307330 4240 4240 4240 4240 0
155 20250311 175700 110307330 4240 4240 4240 4240 0
156 20250311 175600 110307330 4240 4240 4240 4240 0
157 20250311 175500 110307330 4240 4240 4240 4240 0
158 20250311 175400 110307330 4240 4240 4240 4240 0
159 20250311 175300 110307330 4240 4240 4240 4240 0
160 20250311 175200 110307330 4240 4240 4240 4240 0
161 20250311 175100 110307330 4240 4240 4240 4240 0
162 20250311 175000 110307330 4240 4240 4240 4240 0
163 20250311 174900 110307330 4240 4240 4240 4240 0
164 20250311 174800 110307330 4240 4240 4240 4240 0
165 20250311 174700 110307330 4240 4240 4240 4240 0
166 20250311 174600 110307330 4240 4240 4240 4240 0
167 20250311 174500 110307330 4240 4240 4240 4240 0
168 20250311 174400 110307330 4240 4240 4240 4240 0
169 20250311 174300 110307330 4240 4240 4240 4240 0
170 20250311 174200 110307330 4240 4240 4240 4240 0
171 20250311 174100 110307330 4240 4240 4240 4240 0
172 20250311 174000 110307330 4240 4240 4240 4240 0
173 20250311 173900 110307330 4240 4240 4240 4240 0
174 20250311 173800 110307330 4240 4240 4240 4240 0
175 20250311 173700 110307330 4240 4240 4240 4240 0
176 20250311 173600 110307330 4240 4240 4240 4240 0
177 20250311 173500 110307330 4240 4240 4240 4240 0
178 20250311 173400 110307330 4240 4240 4240 4240 0
179 20250311 173300 110307330 4240 4240 4240 4240 0
180 20250311 173200 110307330 4240 4240 4240 4240 0
181 20250311 173100 110307330 4240 4240 4240 4240 0
182 20250311 173000 110307330 4240 4240 4240 4240 153
183 20250311 172900 110307330 4240 4240 4240 4240 0
184 20250311 172800 110307330 4240 4240 4240 4240 0
185 20250311 172700 110307330 4240 4240 4240 4240 0
186 20250311 172600 110307330 4240 4240 4240 4240 0
187 20250311 172500 110307330 4240 4240 4240 4240 0
188 20250311 172400 110307330 4240 4240 4240 4240 0
189 20250311 172300 110307330 4240 4240 4240 4240 0
190 20250311 172200 110307330 4240 4240 4240 4240 0
191 20250311 172100 110307330 4240 4240 4240 4240 0
192 20250311 172000 110307330 4240 4240 4240 4240 0
193 20250311 171900 110307330 4240 4240 4240 4240 0
194 20250311 171800 110307330 4240 4240 4240 4240 0
195 20250311 171700 110307330 4240 4240 4240 4240 0
196 20250311 171600 110307330 4240 4240 4240 4240 0
197 20250311 171500 110307330 4240 4240 4240 4240 0
198 20250311 171400 110307330 4240 4240 4240 4240 0
199 20250311 171300 110307330 4240 4240 4240 4240 0
200 20250311 171200 110307330 4240 4240 4240 4240 0
201 20250311 171100 110307330 4240 4240 4240 4240 0
202 20250311 171000 110307330 4240 4240 4240 4240 0
203 20250311 170900 110307330 4240 4240 4240 4240 0
204 20250311 170800 110307330 4240 4240 4240 4240 0
205 20250311 170700 110307330 4240 4240 4240 4240 0
206 20250311 170600 110307330 4240 4240 4240 4240 0
207 20250311 170500 110307330 4240 4240 4240 4240 0
208 20250311 170400 110307330 4240 4240 4240 4240 0
209 20250311 170300 110307330 4240 4240 4240 4240 0
210 20250311 170200 110307330 4240 4240 4240 4240 0
211 20250311 170100 110307330 4240 4240 4240 4240 0
212 20250311 170000 110307330 4240 4240 4240 4240 153
213 20250311 165900 110307330 4240 4240 4240 4240 0
214 20250311 165800 110307330 4240 4240 4240 4240 0
215 20250311 165700 110307330 4240 4240 4240 4240 0
216 20250311 165600 110307330 4240 4240 4240 4240 0
217 20250311 165500 110307330 4240 4240 4240 4240 0
218 20250311 165400 110307330 4240 4240 4240 4240 0
219 20250311 165300 110307330 4240 4240 4240 4240 0
220 20250311 165200 110307330 4240 4240 4240 4240 0
221 20250311 165100 110307330 4240 4240 4240 4240 0
222 20250311 165000 110307330 4240 4240 4240 4240 0
223 20250311 164900 110307330 4240 4240 4240 4240 0
224 20250311 164800 110307330 4240 4240 4240 4240 0
225 20250311 164700 110307330 4240 4240 4240 4240 0
226 20250311 164600 110307330 4240 4240 4240 4240 0
227 20250311 164500 110307330 4240 4240 4240 4240 0
228 20250311 164400 110307330 4240 4240 4240 4240 0
229 20250311 164300 110307330 4240 4240 4240 4240 0
230 20250311 164200 110307330 4240 4240 4240 4240 0
231 20250311 164100 110307330 4240 4240 4240 4240 0
232 20250311 164000 110307330 4240 4240 4240 4240 0
233 20250311 163900 110307330 4240 4240 4240 4240 0
234 20250311 163800 110307330 4240 4240 4240 4240 0
235 20250311 163700 110307330 4240 4240 4240 4240 0
236 20250311 163600 110307330 4240 4240 4240 4240 0
237 20250311 163500 110307330 4240 4240 4240 4240 0
238 20250311 163400 110307330 4240 4240 4240 4240 0
239 20250311 163300 110307330 4240 4240 4240 4240 0
240 20250311 163200 110307330 4240 4240 4240 4240 0
241 20250311 163100 110307330 4240 4240 4240 4240 0
242 20250311 163000 110307330 4240 4240 4240 4240 153
243 20250311 162900 110307330 4240 4240 4240 4240 0
244 20250311 162800 110307330 4240 4240 4240 4240 0
245 20250311 162700 110307330 4240 4240 4240 4240 0
246 20250311 162600 110307330 4240 4240 4240 4240 0
247 20250311 162500 110307330 4240 4240 4240 4240 0
248 20250311 162400 110307330 4240 4240 4240 4240 0
249 20250311 162300 110307330 4240 4240 4240 4240 0
250 20250311 162200 110307330 4240 4240 4240 4240 0
251 20250311 162100 110307330 4240 4240 4240 4240 0
252 20250311 162000 110307330 4240 4240 4240 4240 0
253 20250311 161900 110307330 4240 4240 4240 4240 0
254 20250311 161800 110307330 4240 4240 4240 4240 0
255 20250311 161700 110307330 4240 4240 4240 4240 0
256 20250311 161600 110307330 4240 4240 4240 4240 0
257 20250311 161500 110307330 4240 4240 4240 4240 0
258 20250311 161400 110307330 4240 4240 4240 4240 0
259 20250311 161300 110307330 4240 4240 4240 4240 0
260 20250311 161200 110307330 4240 4240 4240 4240 0
261 20250311 161100 110307330 4240 4240 4240 4240 0
262 20250311 161000 110307330 4240 4240 4240 4240 0
263 20250311 160900 110307330 4240 4240 4240 4240 0
264 20250311 160800 110307330 4240 4240 4240 4240 0
265 20250311 160700 110307330 4240 4240 4240 4240 0
266 20250311 160600 110307330 4240 4240 4240 4240 0
267 20250311 160500 110307330 4240 4240 4240 4240 0
268 20250311 160400 110307330 4240 4240 4240 4240 0
269 20250311 160300 110307330 4240 4240 4240 4240 0
270 20250311 160200 110307330 4240 4240 4240 4240 0
271 20250311 160100 110307330 4240 4240 4240 4240 0
272 20250311 160000 110307330 4240 4240 4240 4240 153
273 20250311 155900 110307330 4240 4240 4240 4240 0
274 20250311 155800 110307330 4240 4240 4240 4240 0
275 20250311 155700 110307330 4240 4240 4240 4240 0
276 20250311 155600 110307330 4240 4240 4240 4240 0
277 20250311 155500 110307330 4240 4240 4240 4240 0
278 20250311 155400 110307330 4240 4240 4240 4240 0
279 20250311 155300 110307330 4240 4240 4240 4240 0
280 20250311 155200 110307330 4240 4240 4240 4240 0
281 20250311 155100 110307330 4240 4240 4240 4240 0
282 20250311 155000 110307330 4240 4240 4240 4240 0
283 20250311 154900 110307330 4240 4240 4240 4240 0
284 20250311 154800 110307330 4240 4240 4240 4240 0
285 20250311 154700 110307330 4240 4240 4240 4240 0
286 20250311 154600 110307330 4240 4240 4240 4240 0
287 20250311 154500 110307330 4240 4240 4240 4240 0
288 20250311 154400 110307330 4240 4240 4240 4240 0
289 20250311 154300 110307330 4240 4240 4240 4240 0
290 20250311 154200 110307330 4240 4240 4240 4240 0
291 20250311 154100 110307330 4240 4240 4240 4240 0
292 20250311 154000 110307330 4240 4240 4240 4240 0
293 20250311 153900 110307330 4240 4240 4240 4240 0
294 20250311 153800 110307330 4240 4240 4240 4240 0
295 20250311 153700 110307330 4240 4240 4240 4240 0
296 20250311 153600 110307330 4240 4240 4240 4240 0
297 20250311 153500 110307330 4240 4240 4240 4240 0
298 20250311 153400 110307330 4240 4240 4240 4240 0
299 20250311 153300 110307330 4240 4240 4240 4240 0
300 20250311 153200 110307330 4240 4240 4240 4240 0
301 20250311 153100 110307330 4240 4240 4240 4240 0
302 20250311 153000 110307330 4240 4240 4240 4240 306
303 20250311 152900 109658610 4215 4215 4215 4215 0
304 20250311 152800 109658610 4215 4215 4215 4215 0
305 20250311 152700 109658610 4215 4215 4215 4215 0
306 20250311 152600 109658610 4215 4215 4215 4215 0
307 20250311 152500 109658610 4215 4215 4215 4215 0
308 20250311 152400 109658610 4215 4215 4215 4215 0
309 20250311 152300 109658610 4215 4215 4215 4215 0
310 20250311 152200 109658610 4215 4215 4215 4215 0
311 20250311 152100 109658610 4215 4215 4215 4215 0
312 20250311 152000 109658610 4215 4215 4215 4215 0
313 20250311 151900 109658610 4215 4215 4215 4215 17
314 20250311 151800 109586955 4215 4215 4215 4215 0
315 20250311 151700 109586955 4215 4215 4215 4215 250
316 20250311 151600 108533205 4225 4225 4225 4225 0
317 20250311 151500 108533205 4225 4225 4235 4225 41
318 20250311 151400 108359590 4230 4220 4230 4220 50
319 20250311 151300 108148575 4220 4220 4220 4220 0
320 20250311 151200 108148575 4220 4220 4220 4220 10
321 20250311 151100 108106375 4220 4220 4220 4220 3
322 20250311 151000 108093715 4220 4220 4220 4220 0
323 20250311 150900 108093715 4220 4220 4220 4220 81
324 20250311 150800 107751895 4230 4230 4230 4230 0
325 20250311 150700 107751895 4230 4230 4230 4230 0
326 20250311 150600 107751895 4230 4230 4230 4230 0
327 20250311 150500 107751895 4230 4230 4230 4230 0
328 20250311 150400 107751895 4230 4230 4230 4230 0
329 20250311 150300 107751895 4230 4230 4230 4230 0
330 20250311 150200 107751895 4230 4230 4230 4230 0
331 20250311 150100 107751895 4230 4230 4230 4230 8
332 20250311 150000 107718055 4230 4230 4230 4230 0
333 20250311 145900 107718055 4230 4215 4230 4215 62
334 20250311 145800 107456390 4220 4230 4230 4220 180
335 20250311 145700 106696610 4220 4230 4230 4220 210
336 20250311 145600 105810015 4230 4230 4230 4230 0
337 20250311 145500 105810015 4230 4230 4230 4230 1
338 20250311 145400 105805785 4225 4225 4225 4225 0
339 20250311 145300 105805785 4225 4225 4225 4225 0
340 20250311 145200 105805785 4225 4225 4225 4225 0
341 20250311 145100 105805785 4225 4230 4230 4225 2
342 20250311 145000 105797330 4225 4230 4230 4225 11
343 20250311 144900 105750805 4230 4230 4230 4230 0
344 20250311 144800 105750805 4230 4230 4230 4230 0
345 20250311 144700 105750805 4230 4230 4230 4230 25
346 20250311 144600 105645055 4230 4230 4230 4230 0
347 20250311 144500 105645055 4230 4230 4230 4230 0
348 20250311 144400 105645055 4230 4230 4230 4230 0
349 20250311 144300 105645055 4230 4230 4230 4230 10
350 20250311 144200 105602755 4220 4220 4220 4220 0
351 20250311 144100 105602755 4220 4220 4220 4220 0
352 20250311 144000 105602755 4220 4220 4220 4220 0
353 20250311 143900 105602755 4220 4220 4220 4220 0
354 20250311 143800 105602755 4220 4220 4220 4220 0
355 20250311 143700 105602755 4220 4220 4220 4220 0
356 20250311 143600 105602755 4220 4220 4220 4220 0
357 20250311 143500 105602755 4220 4220 4220 4220 0
358 20250311 143400 105602755 4220 4220 4220 4220 0
359 20250311 143300 105602755 4220 4220 4220 4220 0
360 20250311 143200 105602755 4220 4220 4220 4220 20
361 20250311 143100 105518355 4220 4220 4220 4220 0
362 20250311 143000 105518355 4220 4220 4220 4220 5
363 20250311 142900 105497255 4220 4220 4220 4220 200
364 20250311 142800 104653255 4225 4225 4225 4225 85
365 20250311 142700 104294130 4225 4225 4225 4225 20
366 20250311 142600 104209630 4225 4225 4225 4225 0
367 20250311 142500 104209630 4225 4225 4225 4225 20
368 20250311 142400 104125130 4220 4220 4220 4220 0
369 20250311 142300 104125130 4220 4220 4220 4220 0
370 20250311 142200 104125130 4220 4220 4220 4220 0
371 20250311 142100 104125130 4220 4220 4220 4220 0
372 20250311 142000 104125130 4220 4220 4220 4220 0
373 20250311 141900 104125130 4220 4220 4220 4220 500
374 20250311 141800 102015130 4222 4222 4222 4222 35
375 20250311 141700 101867360 4225 4225 4225 4225 24
376 20250311 141600 101765960 4225 4225 4225 4225 0
377 20250311 141500 101765960 4225 4225 4225 4225 100
378 20250311 141400 101343460 4225 4225 4225 4225 0
379 20250311 141300 101343460 4225 4225 4225 4225 2
380 20250311 141200 101335010 4225 4225 4225 4225 0
381 20250311 141100 101335010 4225 4225 4225 4225 100
382 20250311 141000 100912510 4225 4225 4225 4225 0
383 20250311 140900 100912510 4225 4225 4225 4225 160
384 20250311 140800 100236510 4230 4230 4230 4230 72
385 20250311 140700 99931950 4240 4240 4240 4240 20
386 20250311 140600 99847150 4245 4240 4245 4240 20
387 20250311 140500 99762310 4245 4245 4245 4245 0
388 20250311 140400 99762310 4245 4245 4245 4245 0
389 20250311 140300 99762310 4245 4240 4245 4240 3
390 20250311 140200 99749580 4245 4245 4245 4245 0
391 20250311 140100 99749580 4245 4245 4245 4245 0
392 20250311 140000 99749580 4245 4245 4245 4245 0
393 20250311 135900 99749580 4245 4245 4245 4245 0
394 20250311 135800 99749580 4245 4235 4245 4235 170
395 20250311 135700 99028465 4230 4230 4230 4230 0
396 20250311 135600 99028465 4230 4230 4230 4230 0
397 20250311 135500 99028465 4230 4230 4230 4230 0
398 20250311 135400 99028465 4230 4230 4230 4230 0
399 20250311 135300 99028465 4230 4230 4230 4230 0
400 20250311 135200 99028465 4230 4230 4230 4230 0
401 20250311 135100 99028465 4230 4230 4230 4230 0
402 20250311 135000 99028465 4230 4230 4230 4230 0
403 20250311 134900 99028465 4230 4225 4230 4225 272
404 20250311 134800 97877910 4230 4230 4230 4230 0
405 20250311 134700 97877910 4230 4230 4230 4230 38
406 20250311 134600 97717170 4230 4230 4230 4230 0
407 20250311 134500 97717170 4230 4230 4230 4230 0
408 20250311 134400 97717170 4230 4230 4230 4230 0
409 20250311 134300 97717170 4230 4230 4230 4230 4
410 20250311 134200 97700250 4230 4230 4230 4230 0
411 20250311 134100 97700250 4230 4230 4230 4230 0
412 20250311 134000 97700250 4230 4230 4230 4230 0
413 20250311 133900 97700250 4230 4230 4230 4230 1
414 20250311 133800 97696020 4230 4230 4230 4230 106
415 20250311 133700 97247640 4225 4225 4225 4225 0
416 20250311 133600 97247640 4225 4225 4225 4225 0
417 20250311 133500 97247640 4225 4225 4225 4225 0
418 20250311 133400 97247640 4225 4225 4225 4225 0
419 20250311 133300 97247640 4225 4225 4225 4225 0
420 20250311 133200 97247640 4225 4225 4225 4225 0
421 20250311 133100 97247640 4225 4225 4225 4225 4
422 20250311 133000 97230740 4225 4225 4225 4225 0
423 20250311 132900 97230740 4225 4225 4225 4225 0
424 20250311 132800 97230740 4225 4225 4225 4225 0
425 20250311 132700 97230740 4225 4225 4225 4225 0
426 20250311 132600 97230740 4225 4225 4225 4225 20
427 20250311 132500 97146240 4225 4225 4225 4225 0
428 20250311 132400 97146240 4225 4225 4225 4225 0
429 20250311 132300 97146240 4225 4230 4230 4225 11
430 20250311 132200 97099750 4235 4235 4235 4235 0
431 20250311 132100 97099750 4235 4235 4235 4235 1
432 20250311 132000 97095515 4225 4230 4230 4225 41
433 20250311 131900 96922235 4235 4235 4235 4235 0
434 20250311 131800 96922235 4235 4235 4235 4235 0
435 20250311 131700 96922235 4235 4230 4235 4230 2
436 20250311 131600 96913770 4230 4230 4230 4230 0
437 20250311 131500 96913770 4230 4230 4230 4230 0
438 20250311 131400 96913770 4230 4230 4230 4230 0
439 20250311 131300 96913770 4230 4230 4230 4230 0
440 20250311 131200 96913770 4230 4230 4230 4230 0
441 20250311 131100 96913770 4230 4230 4230 4230 1
442 20250311 131000 96909540 4230 4230 4230 4230 0
443 20250311 130900 96909540 4230 4230 4230 4230 0
444 20250311 130800 96909540 4230 4230 4230 4230 0
445 20250311 130700 96909540 4230 4230 4230 4230 0
446 20250311 130600 96909540 4230 4230 4230 4230 0
447 20250311 130500 96909540 4230 4230 4230 4230 0
448 20250311 130400 96909540 4230 4230 4230 4230 0
449 20250311 130300 96909540 4230 4230 4230 4230 0
450 20250311 130200 96909540 4230 4230 4230 4230 0
451 20250311 130100 96909540 4230 4235 4235 4230 168
452 20250311 130000 96198685 4240 4240 4240 4240 146
453 20250311 125900 95579645 4250 4250 4250 4250 0
454 20250311 125800 95579645 4250 4250 4250 4250 8
455 20250311 125700 95545645 4240 4240 4240 4240 0
456 20250311 125600 95545645 4240 4240 4240 4240 51
457 20250311 125500 95329405 4245 4245 4245 4245 0
458 20250311 125400 95329405 4245 4245 4245 4245 0
459 20250311 125300 95329405 4245 4245 4245 4245 0
460 20250311 125200 95329405 4245 4245 4245 4245 0
461 20250311 125100 95329405 4245 4245 4245 4245 0
462 20250311 125000 95329405 4245 4245 4245 4245 0
463 20250311 124900 95329405 4245 4245 4245 4245 0
464 20250311 124800 95329405 4245 4245 4245 4245 0
465 20250311 124700 95329405 4245 4245 4245 4245 1
466 20250311 124600 95325160 4240 4240 4240 4240 0
467 20250311 124500 95325160 4240 4240 4240 4240 0
468 20250311 124400 95325160 4240 4240 4240 4240 0
469 20250311 124300 95325160 4240 4240 4240 4240 80
470 20250311 124200 94985960 4245 4245 4245 4245 100
471 20250311 124100 94561460 4250 4250 4250 4250 0
472 20250311 124000 94561460 4250 4250 4250 4250 0
473 20250311 123900 94561460 4250 4250 4250 4250 0
474 20250311 123800 94561460 4250 4250 4250 4250 0
475 20250311 123700 94561460 4250 4250 4250 4250 1
476 20250311 123600 94557210 4245 4245 4245 4245 0
477 20250311 123500 94557210 4245 4245 4245 4245 0
478 20250311 123400 94557210 4245 4245 4245 4245 277
479 20250311 123300 93381345 4245 4245 4245 4245 100
480 20250311 123200 92956845 4245 4245 4245 4245 0
481 20250311 123100 92956845 4245 4245 4245 4245 0
482 20250311 123000 92956845 4245 4245 4245 4245 65
483 20250311 122900 92680920 4245 4245 4245 4245 0
484 20250311 122800 92680920 4245 4245 4245 4245 0
485 20250311 122700 92680920 4245 4245 4245 4245 0
486 20250311 122600 92680920 4245 4245 4245 4245 0
487 20250311 122500 92680920 4245 4245 4245 4245 0
488 20250311 122400 92680920 4245 4245 4245 4245 0
489 20250311 122300 92680920 4245 4245 4245 4245 0
490 20250311 122200 92680920 4245 4245 4245 4245 0
491 20250311 122100 92680920 4245 4245 4245 4245 0
492 20250311 122000 92680920 4245 4245 4245 4245 0
493 20250311 121900 92680920 4245 4245 4245 4245 358
494 20250311 121800 91161210 4245 4245 4245 4245 2
495 20250311 121700 91152720 4245 4245 4245 4245 26
496 20250311 121600 91042350 4245 4245 4245 4245 73
497 20250311 121500 90732465 4245 4245 4245 4245 0
498 20250311 121400 90732465 4245 4245 4245 4245 25
499 20250311 121300 90626340 4245 4245 4245 4245 0
500 20250311 121200 90626340 4245 4245 4245 4245 0
501 20250311 121100 90626340 4245 4245 4245 4245 0
502 20250311 121000 90626340 4245 4245 4245 4245 0
503 20250311 120900 90626340 4245 4245 4245 4245 0
504 20250311 120800 90626340 4245 4245 4245 4245 8
505 20250311 120700 90592380 4245 4245 4245 4245 0
506 20250311 120600 90592380 4245 4245 4245 4245 1
507 20250311 120500 90588135 4240 4240 4240 4240 0
508 20250311 120400 90588135 4240 4240 4240 4240 0
509 20250311 120300 90588135 4240 4240 4240 4240 0
510 20250311 120200 90588135 4240 4240 4240 4240 0
511 20250311 120100 90588135 4240 4240 4240 4240 0
512 20250311 120000 90588135 4240 4240 4240 4240 2
513 20250311 115900 90579655 4250 4250 4250 4250 14
514 20250311 115800 90520155 4240 4240 4240 4240 0
515 20250311 115700 90520155 4240 4240 4240 4240 0
516 20250311 115600 90520155 4240 4250 4250 4240 387
517 20250311 115500 88876405 4245 4245 4245 4245 438
518 20250311 115400 87017095 4250 4250 4250 4250 0
519 20250311 115300 87017095 4250 4250 4250 4250 0
520 20250311 115200 87017095 4250 4250 4250 4250 25
521 20250311 115100 86910845 4250 4250 4250 4250 10
522 20250311 115000 86868345 4250 4250 4250 4250 229
523 20250311 114900 85895095 4255 4255 4255 4255 1
524 20250311 114800 85890840 4255 4260 4260 4250 10
525 20250311 114700 85848290 4250 4250 4250 4250 0
526 20250311 114600 85848290 4250 4250 4250 4250 0
527 20250311 114500 85848290 4250 4250 4250 4250 0
528 20250311 114400 85848290 4250 4250 4250 4250 0
529 20250311 114300 85848290 4250 4250 4250 4250 0
530 20250311 114200 85848290 4250 4250 4250 4250 0
531 20250311 114100 85848290 4250 4250 4250 4250 0
532 20250311 114000 85848290 4250 4250 4250 4250 1
533 20250311 113900 85844040 4250 4250 4250 4250 1
534 20250311 113800 85839790 4250 4250 4250 4250 17
535 20250311 113700 85767540 4240 4240 4240 4240 0
536 20250311 113600 85767540 4240 4240 4240 4240 0
537 20250311 113500 85767540 4240 4240 4240 4240 0
538 20250311 113400 85767540 4240 4240 4240 4240 0
539 20250311 113300 85767540 4240 4240 4240 4240 3
540 20250311 113200 85754820 4240 4240 4240 4240 0
541 20250311 113100 85754820 4240 4240 4240 4240 1
542 20250311 113000 85750580 4230 4230 4230 4230 0
543 20250311 112900 85750580 4230 4250 4250 4230 697
544 20250311 112800 82794700 4260 4265 4265 4260 138
545 20250311 112700 82206765 4270 4270 4270 4270 0
546 20250311 112600 82206765 4270 4270 4270 4270 1
547 20250311 112500 82202495 4265 4265 4265 4265 0
548 20250311 112400 82202495 4265 4265 4265 4265 0
549 20250311 112300 82202495 4265 4265 4265 4265 0
550 20250311 112200 82202495 4265 4265 4265 4265 8
551 20250311 112100 82168375 4260 4260 4260 4260 0
552 20250311 112000 82168375 4260 4260 4260 4260 11
553 20250311 111900 82121515 4260 4260 4260 4260 0
554 20250311 111800 82121515 4260 4260 4260 4260 0
555 20250311 111700 82121515 4260 4260 4260 4260 0
556 20250311 111600 82121515 4260 4260 4260 4260 2
557 20250311 111500 82112995 4260 4260 4260 4260 0
558 20250311 111400 82112995 4260 4260 4260 4260 0
559 20250311 111300 82112995 4260 4260 4260 4260 1
560 20250311 111200 82108735 4255 4255 4255 4255 17
561 20250311 111100 82036400 4255 4255 4255 4255 1
562 20250311 111000 82032145 4255 4255 4255 4255 0
563 20250311 110900 82032145 4255 4255 4255 4255 1
564 20250311 110800 82027890 4255 4255 4255 4255 0
565 20250311 110700 82027890 4255 4255 4255 4255 0
566 20250311 110600 82027890 4255 4255 4255 4255 0
567 20250311 110500 82027890 4255 4255 4255 4255 0
568 20250311 110400 82027890 4255 4250 4255 4250 181
569 20250311 110300 81258635 4250 4250 4250 4250 0
570 20250311 110200 81258635 4250 4250 4250 4250 0
571 20250311 110100 81258635 4250 4250 4250 4250 0
572 20250311 110000 81258635 4250 4250 4250 4250 0
573 20250311 105900 81258635 4250 4250 4250 4250 0
574 20250311 105800 81258635 4250 4250 4250 4250 20
575 20250311 105700 81173635 4245 4245 4245 4245 0
576 20250311 105600 81173635 4245 4245 4245 4245 0
577 20250311 105500 81173635 4245 4245 4245 4245 0
578 20250311 105400 81173635 4245 4245 4245 4245 0
579 20250311 105300 81173635 4245 4245 4245 4245 0
580 20250311 105200 81173635 4245 4245 4245 4245 0
581 20250311 105100 81173635 4245 4245 4245 4245 0
582 20250311 105000 81173635 4245 4245 4245 4245 0
583 20250311 104900 81173635 4245 4245 4245 4245 0
584 20250311 104800 81173635 4245 4245 4245 4245 2
585 20250311 104700 81165145 4250 4250 4250 4250 0
586 20250311 104600 81165145 4250 4250 4250 4250 0
587 20250311 104500 81165145 4250 4250 4250 4250 0
588 20250311 104400 81165145 4250 4250 4250 4250 0
589 20250311 104300 81165145 4250 4250 4250 4250 0
590 20250311 104200 81165145 4250 4250 4250 4250 0
591 20250311 104100 81165145 4250 4250 4250 4250 0
592 20250311 104000 81165145 4250 4250 4250 4250 3
593 20250311 103900 81152395 4240 4240 4240 4240 0
594 20250311 103800 81152395 4240 4240 4240 4240 1
595 20250311 103700 81148155 4240 4240 4240 4240 0
596 20250311 103600 81148155 4240 4240 4240 4240 0
597 20250311 103500 81148155 4240 4240 4240 4240 0
598 20250311 103400 81148155 4240 4240 4240 4240 1
599 20250311 103300 81143915 4235 4235 4235 4235 0
600 20250311 103200 81143915 4235 4235 4235 4235 0
601 20250311 103100 81143915 4235 4235 4235 4235 0
602 20250311 103000 81143915 4235 4235 4235 4235 24
603 20250311 102900 81042275 4230 4230 4230 4230 0
604 20250311 102800 81042275 4230 4230 4230 4230 0
605 20250311 102700 81042275 4230 4230 4230 4230 0
606 20250311 102600 81042275 4230 4230 4230 4230 0
607 20250311 102500 81042275 4230 4230 4230 4230 0
608 20250311 102400 81042275 4230 4230 4230 4230 0
609 20250311 102300 81042275 4230 4230 4230 4230 0
610 20250311 102200 81042275 4230 4230 4230 4230 0
611 20250311 102100 81042275 4230 4230 4230 4230 0
612 20250311 102000 81042275 4230 4230 4230 4230 2
613 20250311 101900 81033815 4265 4265 4265 4265 0
614 20250311 101800 81033815 4265 4240 4265 4240 3
615 20250311 101700 81021045 4225 4220 4225 4220 221
616 20250311 101600 80087325 4225 4220 4225 4220 806
617 20250311 101500 76684510 4220 4220 4220 4220 0
618 20250311 101400 76684510 4220 4220 4220 4220 1
619 20250311 101300 76680290 4220 4220 4220 4220 1
620 20250311 101200 76676070 4210 4220 4220 4210 539
621 20250311 101100 74406180 4225 4225 4225 4225 1
622 20250311 101000 74401955 4225 4225 4225 4225 0
623 20250311 100900 74401955 4225 4225 4225 4225 0
624 20250311 100800 74401955 4225 4225 4225 4225 0
625 20250311 100700 74401955 4225 4225 4225 4225 0
626 20250311 100600 74401955 4225 4225 4225 4225 0
627 20250311 100500 74401955 4225 4230 4230 4225 31
628 20250311 100400 74270915 4240 4230 4240 4230 28
629 20250311 100300 74152345 4230 4230 4230 4230 19
630 20250311 100200 74071975 4225 4225 4225 4225 17
631 20250311 100100 74000150 4215 4215 4215 4215 0
632 20250311 100000 74000150 4215 4215 4215 4215 0
633 20250311 095900 74000150 4215 4215 4215 4215 0
634 20250311 095800 74000150 4215 4220 4220 4215 7
635 20250311 095700 73970640 4225 4225 4225 4225 0
636 20250311 095600 73970640 4225 4225 4225 4225 230
637 20250311 095500 72998890 4215 4215 4215 4215 10
638 20250311 095400 72956740 4235 4220 4235 4210 313
639 20250311 095300 71638640 4220 4220 4220 4220 0
640 20250311 095200 71638640 4220 4220 4220 4220 0
641 20250311 095100 71638640 4220 4220 4220 4220 0
642 20250311 095000 71638640 4220 4220 4220 4220 0
643 20250311 094900 71638640 4220 4225 4225 4220 11
644 20250311 094800 71592170 4220 4220 4220 4220 1
645 20250311 094700 71587950 4225 4225 4225 4225 0
646 20250311 094600 71587950 4225 4225 4225 4225 1
647 20250311 094500 71583725 4220 4225 4225 4220 304
648 20250311 094400 70299765 4225 4220 4225 4220 988
649 20250311 094300 66127955 4210 4220 4220 4210 350
650 20250311 094200 64654030 4220 4220 4220 4220 22
651 20250311 094100 64561190 4220 4250 4250 4220 1989
652 20250311 094000 56126915 4260 4250 4260 4250 201
653 20250311 093900 55272655 4255 4260 4260 4255 4
654 20250311 093800 55255620 4260 4260 4260 4260 1
655 20250311 093700 55251360 4250 4250 4250 4250 0
656 20250311 093600 55251360 4250 4250 4250 4250 0
657 20250311 093500 55251360 4250 4250 4250 4250 5
658 20250311 093400 55230110 4260 4260 4260 4260 1
659 20250311 093300 55225850 4260 4260 4260 4260 1
660 20250311 093200 55221590 4260 4260 4260 4260 5
661 20250311 093100 55200290 4260 4260 4260 4260 0
662 20250311 093000 55200290 4260 4260 4260 4260 1
663 20250311 092900 55196030 4250 4250 4250 4250 1
664 20250311 092800 55191780 4275 4260 4275 4260 20
665 20250311 092700 55106320 4275 4275 4275 4275 0
666 20250311 092600 55106320 4275 4275 4275 4275 0
667 20250311 092500 55106320 4275 4275 4275 4275 0
668 20250311 092400 55106320 4275 4255 4275 4255 100
669 20250311 092300 54679050 4270 4270 4270 4270 1
670 20250311 092200 54674780 4270 4270 4270 4270 2
671 20250311 092100 54666240 4270 4270 4270 4270 0
672 20250311 092000 54666240 4270 4265 4270 4265 201
673 20250311 091900 53808970 4265 4265 4265 4265 0
674 20250311 091800 53808970 4265 4260 4265 4260 458
675 20250311 091700 51857885 4260 4255 4260 4250 523
676 20250311 091600 49630855 4255 4255 4255 4255 58
677 20250311 091500 49384065 4255 4215 4255 4215 235
678 20250311 091400 48391350 4205 4205 4205 4205 10
679 20250311 091300 48349300 4200 4200 4200 4200 0
680 20250311 091200 48349300 4200 4185 4200 4185 1784
681 20250311 091100 40875205 4185 4205 4205 4185 1989
682 20250311 091000 32526120 4195 4240 4240 4195 1885
683 20250311 090900 24584890 4240 4210 4240 4210 71
684 20250311 090800 24285225 4205 4195 4205 4195 456
685 20250311 090700 22369915 4195 4200 4200 4195 425
686 20250311 090600 20584930 4205 4195 4205 4195 55
687 20250311 090500 20353955 4165 4170 4200 4150 755
688 20250311 090400 17207525 4170 4205 4205 4170 1900
689 20250311 090300 9250940 4210 4240 4240 4210 817
690 20250311 090200 5809240 4240 4235 4240 4235 21
691 20250311 090100 5720250 4240 4260 4260 4235 886
692 20250311 090000 1952240 4280 4305 4305 4275 454