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

694
144960/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203200,445471710,4530,4530,4530,4530,1820
20250311,203100,445471710,4530,4530,4530,4530,0
20250311,203000,445471710,4530,4530,4530,4530,0
20250311,202900,445471710,4530,4530,4530,4530,0
20250311,202800,445471710,4530,4530,4530,4530,0
20250311,202700,445471710,4530,4530,4530,4530,0
20250311,202600,445471710,4530,4530,4530,4530,0
20250311,202500,445471710,4530,4530,4530,4530,0
20250311,202400,445471710,4530,4530,4530,4530,0
20250311,202300,445471710,4530,4530,4530,4530,0
20250311,202200,445471710,4530,4530,4530,4530,0
20250311,202100,445471710,4530,4530,4530,4530,0
20250311,202000,445471710,4530,4530,4530,4530,0
20250311,201900,445471710,4530,4530,4530,4530,0
20250311,201800,445471710,4530,4530,4530,4530,0
20250311,201700,445471710,4530,4530,4530,4530,0
20250311,201600,445471710,4530,4530,4530,4530,0
20250311,201500,445471710,4530,4530,4530,4530,0
20250311,201400,445471710,4530,4530,4530,4530,0
20250311,201300,445471710,4530,4530,4530,4530,0
20250311,201200,445471710,4530,4530,4530,4530,0
20250311,201100,445471710,4530,4530,4530,4530,0
20250311,201000,445471710,4530,4530,4530,4530,0
20250311,200900,445471710,4530,4530,4530,4530,0
20250311,200800,445471710,4530,4530,4530,4530,0
20250311,200700,445471710,4530,4530,4530,4530,0
20250311,200600,445471710,4530,4530,4530,4530,0
20250311,200500,445471710,4530,4530,4530,4530,0
20250311,200400,445471710,4530,4530,4530,4530,0
20250311,200300,445471710,4530,4530,4530,4530,0
20250311,200200,445471710,4530,4530,4530,4530,1820
20250311,200100,445471710,4530,4530,4530,4530,0
20250311,200000,445471710,4530,4530,4530,4530,0
20250311,195900,445471710,4530,4530,4530,4530,0
20250311,195800,445471710,4530,4530,4530,4530,0
20250311,195700,445471710,4530,4530,4530,4530,0
20250311,195600,445471710,4530,4530,4530,4530,0
20250311,195500,445471710,4530,4530,4530,4530,0
20250311,195400,445471710,4530,4530,4530,4530,0
20250311,195300,445471710,4530,4530,4530,4530,0
20250311,195200,445471710,4530,4530,4530,4530,0
20250311,195100,445471710,4530,4530,4530,4530,0
20250311,195000,445471710,4530,4530,4530,4530,0
20250311,194900,445471710,4530,4530,4530,4530,0
20250311,194800,445471710,4530,4530,4530,4530,0
20250311,194700,445471710,4530,4530,4530,4530,0
20250311,194600,445471710,4530,4530,4530,4530,0
20250311,194500,445471710,4530,4530,4530,4530,0
20250311,194400,445471710,4530,4530,4530,4530,0
20250311,194300,445471710,4530,4530,4530,4530,0
20250311,194200,445471710,4530,4530,4530,4530,0
20250311,194100,445471710,4530,4530,4530,4530,0
20250311,194000,445471710,4530,4530,4530,4530,0
20250311,193900,445471710,4530,4530,4530,4530,0
20250311,193800,445471710,4530,4530,4530,4530,0
20250311,193700,445471710,4530,4530,4530,4530,0
20250311,193600,445471710,4530,4530,4530,4530,0
20250311,193500,445471710,4530,4530,4530,4530,0
20250311,193400,445471710,4530,4530,4530,4530,0
20250311,193300,445471710,4530,4530,4530,4530,0
20250311,193200,445471710,4530,4530,4530,4530,1820
20250311,193100,445471710,4530,4530,4530,4530,0
20250311,193000,445471710,4530,4530,4530,4530,0
20250311,192900,445471710,4530,4530,4530,4530,0
20250311,192800,445471710,4530,4530,4530,4530,0
20250311,192700,445471710,4530,4530,4530,4530,0
20250311,192600,445471710,4530,4530,4530,4530,0
20250311,192500,445471710,4530,4530,4530,4530,0
20250311,192400,445471710,4530,4530,4530,4530,0
20250311,192300,445471710,4530,4530,4530,4530,0
20250311,192200,445471710,4530,4530,4530,4530,0
20250311,192100,445471710,4530,4530,4530,4530,0
20250311,192000,445471710,4530,4530,4530,4530,0
20250311,191900,445471710,4530,4530,4530,4530,0
20250311,191800,445471710,4530,4530,4530,4530,0
20250311,191700,445471710,4530,4530,4530,4530,0
20250311,191600,445471710,4530,4530,4530,4530,0
20250311,191500,445471710,4530,4530,4530,4530,0
20250311,191400,445471710,4530,4530,4530,4530,0
20250311,191300,445471710,4530,4530,4530,4530,0
20250311,191200,445471710,4530,4530,4530,4530,0
20250311,191100,445471710,4530,4530,4530,4530,0
20250311,191000,445471710,4530,4530,4530,4530,0
20250311,190900,445471710,4530,4530,4530,4530,0
20250311,190800,445471710,4530,4530,4530,4530,0
20250311,190700,445471710,4530,4530,4530,4530,0
20250311,190600,445471710,4530,4530,4530,4530,0
20250311,190500,445471710,4530,4530,4530,4530,0
20250311,190400,445471710,4530,4530,4530,4530,0
20250311,190300,445471710,4530,4530,4530,4530,0
20250311,190200,445471710,4530,4530,4530,4530,1820
20250311,190100,445471710,4530,4530,4530,4530,0
20250311,190000,445471710,4530,4530,4530,4530,0
20250311,185900,445471710,4530,4530,4530,4530,0
20250311,185800,445471710,4530,4530,4530,4530,0
20250311,185700,445471710,4530,4530,4530,4530,0
20250311,185600,445471710,4530,4530,4530,4530,0
20250311,185500,445471710,4530,4530,4530,4530,0
20250311,185400,445471710,4530,4530,4530,4530,0
20250311,185300,445471710,4530,4530,4530,4530,0
20250311,185200,445471710,4530,4530,4530,4530,0
20250311,185100,445471710,4530,4530,4530,4530,0
20250311,185000,445471710,4530,4530,4530,4530,0
20250311,184900,445471710,4530,4530,4530,4530,0
20250311,184800,445471710,4530,4530,4530,4530,0
20250311,184700,445471710,4530,4530,4530,4530,0
20250311,184600,445471710,4530,4530,4530,4530,0
20250311,184500,445471710,4530,4530,4530,4530,0
20250311,184400,445471710,4530,4530,4530,4530,0
20250311,184300,445471710,4530,4530,4530,4530,0
20250311,184200,445471710,4530,4530,4530,4530,0
20250311,184100,445471710,4530,4530,4530,4530,0
20250311,184000,445471710,4530,4530,4530,4530,0
20250311,183900,445471710,4530,4530,4530,4530,0
20250311,183800,445471710,4530,4530,4530,4530,0
20250311,183700,445471710,4530,4530,4530,4530,0
20250311,183600,445471710,4530,4530,4530,4530,0
20250311,183500,445471710,4530,4530,4530,4530,0
20250311,183400,445471710,4530,4530,4530,4530,0
20250311,183300,445471710,4530,4530,4530,4530,0
20250311,183200,445471710,4530,4530,4530,4530,1820
20250311,183100,445471710,4530,4530,4530,4530,0
20250311,183000,445471710,4530,4530,4530,4530,0
20250311,182900,445471710,4530,4530,4530,4530,0
20250311,182800,445471710,4530,4530,4530,4530,0
20250311,182700,445471710,4530,4530,4530,4530,0
20250311,182600,445471710,4530,4530,4530,4530,0
20250311,182500,445471710,4530,4530,4530,4530,0
20250311,182400,445471710,4530,4530,4530,4530,0
20250311,182300,445471710,4530,4530,4530,4530,0
20250311,182200,445471710,4530,4530,4530,4530,0
20250311,182100,445471710,4530,4530,4530,4530,0
20250311,182000,445471710,4530,4530,4530,4530,0
20250311,181900,445471710,4530,4530,4530,4530,0
20250311,181800,445471710,4530,4530,4530,4530,0
20250311,181700,445471710,4530,4530,4530,4530,0
20250311,181600,445471710,4530,4530,4530,4530,0
20250311,181500,445471710,4530,4530,4530,4530,0
20250311,181400,445471710,4530,4530,4530,4530,0
20250311,181300,445471710,4530,4530,4530,4530,0
20250311,181200,445471710,4530,4530,4530,4530,0
20250311,181100,445471710,4530,4530,4530,4530,0
20250311,181000,445471710,4530,4530,4530,4530,0
20250311,180900,445471710,4530,4530,4530,4530,0
20250311,180800,445471710,4530,4530,4530,4530,0
20250311,180700,445471710,4530,4530,4530,4530,0
20250311,180600,445471710,4530,4530,4530,4530,0
20250311,180500,445471710,4530,4530,4530,4530,0
20250311,180400,445471710,4530,4530,4530,4530,0
20250311,180300,445471710,4530,4530,4530,4530,0
20250311,180200,445471710,4530,4530,4530,4530,1820
20250311,180100,445471710,4530,4530,4530,4530,0
20250311,180000,445471710,4530,4530,4530,4530,0
20250311,175900,445471710,4530,4530,4530,4530,0
20250311,175800,445471710,4530,4530,4530,4530,0
20250311,175700,445471710,4530,4530,4530,4530,0
20250311,175600,445471710,4530,4530,4530,4530,0
20250311,175500,445471710,4530,4530,4530,4530,0
20250311,175400,445471710,4530,4530,4530,4530,0
20250311,175300,445471710,4530,4530,4530,4530,0
20250311,175200,445471710,4530,4530,4530,4530,0
20250311,175100,445471710,4530,4530,4530,4530,0
20250311,175000,445471710,4530,4530,4530,4530,0
20250311,174900,445471710,4530,4530,4530,4530,0
20250311,174800,445471710,4530,4530,4530,4530,0
20250311,174700,445471710,4530,4530,4530,4530,0
20250311,174600,445471710,4530,4530,4530,4530,0
20250311,174500,445471710,4530,4530,4530,4530,0
20250311,174400,445471710,4530,4530,4530,4530,0
20250311,174300,445471710,4530,4530,4530,4530,0
20250311,174200,445471710,4530,4530,4530,4530,0
20250311,174100,445471710,4530,4530,4530,4530,0
20250311,174000,445471710,4530,4530,4530,4530,0
20250311,173900,445471710,4530,4530,4530,4530,0
20250311,173800,445471710,4530,4530,4530,4530,0
20250311,173700,445471710,4530,4530,4530,4530,0
20250311,173600,445471710,4530,4530,4530,4530,0
20250311,173500,445471710,4530,4530,4530,4530,0
20250311,173400,445471710,4530,4530,4530,4530,0
20250311,173300,445471710,4530,4530,4530,4530,0
20250311,173200,445471710,4530,4530,4530,4530,1820
20250311,173100,445471710,4530,4530,4530,4530,0
20250311,173000,445471710,4530,4530,4530,4530,0
20250311,172900,445471710,4530,4530,4530,4530,0
20250311,172800,445471710,4530,4530,4530,4530,0
20250311,172700,445471710,4530,4530,4530,4530,0
20250311,172600,445471710,4530,4530,4530,4530,0
20250311,172500,445471710,4530,4530,4530,4530,0
20250311,172400,445471710,4530,4530,4530,4530,0
20250311,172300,445471710,4530,4530,4530,4530,0
20250311,172200,445471710,4530,4530,4530,4530,0
20250311,172100,445471710,4530,4530,4530,4530,0
20250311,172000,445471710,4530,4530,4530,4530,0
20250311,171900,445471710,4530,4530,4530,4530,0
20250311,171800,445471710,4530,4530,4530,4530,0
20250311,171700,445471710,4530,4530,4530,4530,0
20250311,171600,445471710,4530,4530,4530,4530,0
20250311,171500,445471710,4530,4530,4530,4530,0
20250311,171400,445471710,4530,4530,4530,4530,0
20250311,171300,445471710,4530,4530,4530,4530,0
20250311,171200,445471710,4530,4530,4530,4530,0
20250311,171100,445471710,4530,4530,4530,4530,0
20250311,171000,445471710,4530,4530,4530,4530,0
20250311,170900,445471710,4530,4530,4530,4530,0
20250311,170800,445471710,4530,4530,4530,4530,0
20250311,170700,445471710,4530,4530,4530,4530,0
20250311,170600,445471710,4530,4530,4530,4530,0
20250311,170500,445471710,4530,4530,4530,4530,0
20250311,170400,445471710,4530,4530,4530,4530,0
20250311,170300,445471710,4530,4530,4530,4530,0
20250311,170200,445471710,4530,4530,4530,4530,1820
20250311,170100,445471710,4530,4530,4530,4530,0
20250311,170000,445471710,4530,4530,4530,4530,0
20250311,165900,445471710,4530,4530,4530,4530,0
20250311,165800,445471710,4530,4530,4530,4530,0
20250311,165700,445471710,4530,4530,4530,4530,0
20250311,165600,445471710,4530,4530,4530,4530,0
20250311,165500,445471710,4530,4530,4530,4530,0
20250311,165400,445471710,4530,4530,4530,4530,0
20250311,165300,445471710,4530,4530,4530,4530,0
20250311,165200,445471710,4530,4530,4530,4530,0
20250311,165100,445471710,4530,4530,4530,4530,0
20250311,165000,445471710,4530,4530,4530,4530,0
20250311,164900,445471710,4530,4530,4530,4530,0
20250311,164800,445471710,4530,4530,4530,4530,0
20250311,164700,445471710,4530,4530,4530,4530,0
20250311,164600,445471710,4530,4530,4530,4530,0
20250311,164500,445471710,4530,4530,4530,4530,0
20250311,164400,445471710,4530,4530,4530,4530,0
20250311,164300,445471710,4530,4530,4530,4530,0
20250311,164200,445471710,4530,4530,4530,4530,0
20250311,164100,445471710,4530,4530,4530,4530,0
20250311,164000,445471710,4530,4530,4530,4530,0
20250311,163900,445471710,4530,4530,4530,4530,0
20250311,163800,445471710,4530,4530,4530,4530,0
20250311,163700,445471710,4530,4530,4530,4530,0
20250311,163600,445471710,4530,4530,4530,4530,0
20250311,163500,445471710,4530,4530,4530,4530,0
20250311,163400,445471710,4530,4530,4530,4530,0
20250311,163300,445471710,4530,4530,4530,4530,0
20250311,163200,445471710,4530,4530,4530,4530,1820
20250311,163100,445471710,4530,4530,4530,4530,0
20250311,163000,445471710,4530,4530,4530,4530,0
20250311,162900,445471710,4530,4530,4530,4530,0
20250311,162800,445471710,4530,4530,4530,4530,0
20250311,162700,445471710,4530,4530,4530,4530,0
20250311,162600,445471710,4530,4530,4530,4530,0
20250311,162500,445471710,4530,4530,4530,4530,0
20250311,162400,445471710,4530,4530,4530,4530,0
20250311,162300,445471710,4530,4530,4530,4530,0
20250311,162200,445471710,4530,4530,4530,4530,0
20250311,162100,445471710,4530,4530,4530,4530,0
20250311,162000,445471710,4530,4530,4530,4530,0
20250311,161900,445471710,4530,4530,4530,4530,0
20250311,161800,445471710,4530,4530,4530,4530,0
20250311,161700,445471710,4530,4530,4530,4530,0
20250311,161600,445471710,4530,4530,4530,4530,0
20250311,161500,445471710,4530,4530,4530,4530,0
20250311,161400,445471710,4530,4530,4530,4530,0
20250311,161300,445471710,4530,4530,4530,4530,0
20250311,161200,445471710,4530,4530,4530,4530,0
20250311,161100,445471710,4530,4530,4530,4530,0
20250311,161000,445471710,4530,4530,4530,4530,0
20250311,160900,445471710,4530,4530,4530,4530,0
20250311,160800,445471710,4530,4530,4530,4530,0
20250311,160700,445471710,4530,4530,4530,4530,0
20250311,160600,445471710,4530,4530,4530,4530,0
20250311,160500,445471710,4530,4530,4530,4530,0
20250311,160400,445471710,4530,4530,4530,4530,0
20250311,160300,445471710,4530,4530,4530,4530,0
20250311,160200,445471710,4530,4530,4530,4530,1820
20250311,160100,445471710,4530,4530,4530,4530,0
20250311,160000,445471710,4530,4530,4530,4530,0
20250311,155900,445471710,4530,4530,4530,4530,0
20250311,155800,445471710,4530,4530,4530,4530,0
20250311,155700,445471710,4530,4530,4530,4530,0
20250311,155600,445471710,4530,4530,4530,4530,0
20250311,155500,445471710,4530,4530,4530,4530,0
20250311,155400,445471710,4530,4530,4530,4530,0
20250311,155300,445471710,4530,4530,4530,4530,0
20250311,155200,445471710,4530,4530,4530,4530,0
20250311,155100,445471710,4530,4530,4530,4530,0
20250311,155000,445471710,4530,4530,4530,4530,0
20250311,154900,445471710,4530,4530,4530,4530,0
20250311,154800,445471710,4530,4530,4530,4530,0
20250311,154700,445471710,4530,4530,4530,4530,0
20250311,154600,445471710,4530,4530,4530,4530,0
20250311,154500,445471710,4530,4530,4530,4530,0
20250311,154400,445471710,4530,4530,4530,4530,0
20250311,154300,445471710,4530,4530,4530,4530,0
20250311,154200,445471710,4530,4530,4530,4530,0
20250311,154100,445471710,4530,4530,4530,4530,0
20250311,154000,445471710,4530,4530,4530,4530,0
20250311,153900,445471710,4530,4530,4530,4530,0
20250311,153800,445471710,4530,4530,4530,4530,0
20250311,153700,445471710,4530,4530,4530,4530,0
20250311,153600,445471710,4530,4530,4530,4530,0
20250311,153500,445471710,4530,4530,4530,4530,0
20250311,153400,445471710,4530,4530,4530,4530,0
20250311,153300,445471710,4530,4530,4530,4530,0
20250311,153200,445471710,4530,4530,4530,4530,1820
20250311,153100,445471710,4530,4530,4530,4530,0
20250311,153000,445471710,4530,4530,4530,4530,1820
20250311,152900,437227110,4520,4520,4520,4520,0
20250311,152800,437227110,4520,4520,4520,4520,0
20250311,152700,437227110,4520,4520,4520,4520,0
20250311,152600,437227110,4520,4520,4520,4520,0
20250311,152500,437227110,4520,4520,4520,4520,0
20250311,152400,437227110,4520,4520,4520,4520,0
20250311,152300,437227110,4520,4520,4520,4520,0
20250311,152200,437227110,4520,4520,4520,4520,0
20250311,152100,437227110,4520,4520,4520,4520,0
20250311,152000,437227110,4520,4520,4520,4520,0
20250311,151900,437227110,4520,4515,4520,4510,142
20250311,151800,436585630,4510,4510,4510,4510,31
20250311,151700,436445820,4500,4500,4500,4500,0
20250311,151600,436445820,4500,4500,4500,4500,0
20250311,151500,436445820,4500,4500,4500,4500,172
20250311,151400,435671820,4510,4500,4510,4500,592
20250311,151300,433002520,4500,4500,4500,4500,28
20250311,151200,432876520,4505,4505,4505,4505,0
20250311,151100,432876520,4505,4505,4505,4505,0
20250311,151000,432876520,4505,4505,4505,4505,352
20250311,150900,431290760,4505,4505,4505,4505,1
20250311,150800,431286255,4500,4500,4500,4500,34
20250311,150700,431133255,4505,4505,4505,4505,0
20250311,150600,431133255,4505,4505,4505,4505,250
20250311,150500,430007005,4505,4505,4505,4505,0
20250311,150400,430007005,4505,4505,4505,4505,0
20250311,150300,430007005,4505,4505,4505,4505,151
20250311,150200,429326750,4505,4510,4510,4505,66
20250311,150100,429029170,4520,4520,4520,4520,0
20250311,150000,429029170,4520,4520,4520,4520,0
20250311,145900,429029170,4520,4510,4520,4510,1050
20250311,145800,424293175,4510,4510,4510,4510,0
20250311,145700,424293175,4510,4510,4510,4510,0
20250311,145600,424293175,4510,4510,4510,4510,948
20250311,145500,420017695,4505,4505,4505,4505,121
20250311,145400,419472590,4520,4520,4520,4520,0
20250311,145300,419472590,4520,4520,4520,4520,0
20250311,145200,419472590,4520,4520,4520,4520,0
20250311,145100,419472590,4520,4520,4520,4520,0
20250311,145000,419472590,4520,4520,4520,4520,0
20250311,144900,419472590,4520,4520,4520,4520,0
20250311,144800,419472590,4520,4520,4520,4520,0
20250311,144700,419472590,4520,4520,4520,4520,0
20250311,144600,419472590,4520,4520,4520,4520,0
20250311,144500,419472590,4520,4520,4520,4520,0
20250311,144400,419472590,4520,4520,4520,4520,1
20250311,144300,419468070,4500,4500,4500,4500,0
20250311,144200,419468070,4500,4500,4500,4500,0
20250311,144100,419468070,4500,4500,4500,4500,0
20250311,144000,419468070,4500,4500,4500,4500,0
20250311,143900,419468070,4500,4505,4505,4495,5077
20250311,143800,396616645,4505,4505,4505,4505,0
20250311,143700,396616645,4505,4505,4505,4505,0
20250311,143600,396616645,4505,4505,4505,4505,0
20250311,143500,396616645,4505,4515,4515,4505,785
20250311,143400,393076350,4520,4520,4520,4520,0
20250311,143300,393076350,4520,4520,4520,4520,0
20250311,143200,393076350,4520,4520,4520,4520,0
20250311,143100,393076350,4520,4520,4520,4520,0
20250311,143000,393076350,4520,4520,4520,4520,9
20250311,142900,393035670,4515,4515,4515,4515,0
20250311,142800,393035670,4515,4515,4515,4515,20
20250311,142700,392945370,4515,4515,4515,4515,0
20250311,142600,392945370,4515,4515,4515,4515,7
20250311,142500,392913765,4515,4515,4515,4515,13
20250311,142400,392855070,4520,4520,4520,4520,1
20250311,142300,392850550,4520,4520,4520,4520,0
20250311,142200,392850550,4520,4520,4520,4520,0
20250311,142100,392850550,4520,4520,4520,4520,50
20250311,142000,392624550,4525,4525,4525,4525,0
20250311,141900,392624550,4525,4525,4525,4525,0
20250311,141800,392624550,4525,4525,4525,4525,0
20250311,141700,392624550,4525,4525,4525,4525,0
20250311,141600,392624550,4525,4525,4525,4525,0
20250311,141500,392624550,4525,4525,4525,4525,0
20250311,141400,392624550,4525,4525,4525,4525,0
20250311,141300,392624550,4525,4525,4525,4525,0
20250311,141200,392624550,4525,4525,4525,4525,0
20250311,141100,392624550,4525,4525,4525,4525,0
20250311,141000,392624550,4525,4525,4525,4525,0
20250311,140900,392624550,4525,4525,4525,4525,1
20250311,140800,392620025,4520,4520,4520,4520,0
20250311,140700,392620025,4520,4520,4520,4520,0
20250311,140600,392620025,4520,4520,4520,4520,212
20250311,140500,391661785,4525,4525,4525,4525,2
20250311,140400,391652735,4530,4530,4530,4530,0
20250311,140300,391652735,4530,4530,4530,4530,1
20250311,140200,391648205,4525,4525,4525,4525,0
20250311,140100,391648205,4525,4525,4525,4525,0
20250311,140000,391648205,4525,4525,4525,4525,0
20250311,135900,391648205,4525,4525,4525,4525,9
20250311,135800,391607480,4525,4525,4525,4525,1
20250311,135700,391602955,4525,4525,4525,4525,10
20250311,135600,391557705,4530,4530,4530,4530,0
20250311,135500,391557705,4530,4530,4530,4530,1
20250311,135400,391553175,4520,4520,4520,4520,0
20250311,135300,391553175,4520,4520,4520,4520,0
20250311,135200,391553175,4520,4520,4520,4520,0
20250311,135100,391553175,4520,4520,4520,4520,0
20250311,135000,391553175,4520,4520,4520,4520,0
20250311,134900,391553175,4520,4520,4520,4520,100
20250311,134800,391101175,4535,4535,4535,4535,0
20250311,134700,391101175,4535,4535,4535,4535,0
20250311,134600,391101175,4535,4535,4535,4535,0
20250311,134500,391101175,4535,4535,4535,4535,0
20250311,134400,391101175,4535,4535,4535,4535,0
20250311,134300,391101175,4535,4535,4535,4535,0
20250311,134200,391101175,4535,4535,4535,4535,0
20250311,134100,391101175,4535,4535,4535,4535,0
20250311,134000,391101175,4535,4535,4535,4535,0
20250311,133900,391101175,4535,4535,4535,4535,0
20250311,133800,391101175,4535,4535,4535,4535,0
20250311,133700,391101175,4535,4535,4535,4535,0
20250311,133600,391101175,4535,4535,4535,4535,0
20250311,133500,391101175,4535,4535,4535,4535,0
20250311,133400,391101175,4535,4535,4535,4535,0
20250311,133300,391101175,4535,4535,4535,4535,0
20250311,133200,391101175,4535,4535,4535,4535,1
20250311,133100,391096640,4520,4535,4535,4520,23
20250311,133000,390992585,4525,4525,4525,4525,0
20250311,132900,390992585,4525,4525,4525,4525,0
20250311,132800,390992585,4525,4525,4525,4525,65
20250311,132700,390698460,4520,4520,4520,4520,10
20250311,132600,390653260,4510,4510,4510,4510,0
20250311,132500,390653260,4510,4510,4510,4510,0
20250311,132400,390653260,4510,4510,4510,4510,0
20250311,132300,390653260,4510,4510,4510,4510,0
20250311,132200,390653260,4510,4510,4510,4510,100
20250311,132100,390202260,4505,4505,4505,4505,0
20250311,132000,390202260,4505,4505,4505,4505,0
20250311,131900,390202260,4505,4505,4505,4505,917
20250311,131800,386071175,4485,4500,4500,4485,1300
20250311,131700,380232125,4500,4500,4500,4500,58
20250311,131600,379971125,4500,4500,4500,4500,0
20250311,131500,379971125,4500,4500,4500,4500,0
20250311,131400,379971125,4500,4500,4500,4500,0
20250311,131300,379971125,4500,4500,4500,4500,0
20250311,131200,379971125,4500,4500,4500,4500,1
20250311,131100,379966625,4500,4500,4500,4500,0
20250311,131000,379966625,4500,4500,4500,4500,0
20250311,130900,379966625,4500,4500,4500,4500,270
20250311,130800,378751625,4495,4495,4495,4495,0
20250311,130700,378751625,4495,4495,4495,4495,0
20250311,130600,378751625,4495,4495,4495,4495,104
20250311,130500,378284145,4495,4495,4495,4495,24
20250311,130400,378176265,4495,4495,4495,4495,0
20250311,130300,378176265,4495,4495,4495,4495,0
20250311,130200,378176265,4495,4495,4495,4495,0
20250311,130100,378176265,4495,4495,4495,4495,0
20250311,130000,378176265,4495,4495,4495,4495,0
20250311,125900,378176265,4495,4495,4495,4495,0
20250311,125800,378176265,4495,4495,4495,4495,25
20250311,125700,378063890,4500,4500,4500,4500,0
20250311,125600,378063890,4500,4500,4500,4500,0
20250311,125500,378063890,4500,4500,4500,4500,0
20250311,125400,378063890,4500,4500,4500,4500,71
20250311,125300,377744390,4505,4505,4505,4505,1
20250311,125200,377739885,4500,4500,4500,4500,0
20250311,125100,377739885,4500,4500,4500,4500,0
20250311,125000,377739885,4500,4500,4500,4500,0
20250311,124900,377739885,4500,4500,4500,4500,0
20250311,124800,377739885,4500,4500,4500,4500,0
20250311,124700,377739885,4500,4500,4500,4500,0
20250311,124600,377739885,4500,4500,4500,4500,0
20250311,124500,377739885,4500,4500,4500,4500,27
20250311,124400,377618385,4500,4500,4500,4500,0
20250311,124300,377618385,4500,4500,4500,4500,0
20250311,124200,377618385,4500,4500,4500,4500,11
20250311,124100,377568885,4510,4510,4510,4510,0
20250311,124000,377568885,4510,4510,4510,4510,23
20250311,123900,377465155,4510,4510,4510,4510,0
20250311,123800,377465155,4510,4510,4510,4510,0
20250311,123700,377465155,4510,4510,4510,4510,0
20250311,123600,377465155,4510,4505,4510,4505,294
20250311,123500,376140450,4495,4495,4495,4495,0
20250311,123400,376140450,4495,4495,4495,4495,0
20250311,123300,376140450,4495,4495,4495,4495,0
20250311,123200,376140450,4495,4495,4495,4495,0
20250311,123100,376140450,4495,4495,4495,4495,0
20250311,123000,376140450,4495,4505,4505,4495,108
20250311,122900,375654270,4505,4505,4505,4505,0
20250311,122800,375654270,4505,4505,4505,4505,0
20250311,122700,375654270,4505,4505,4505,4505,0
20250311,122600,375654270,4505,4505,4505,4505,0
20250311,122500,375654270,4505,4505,4505,4505,0
20250311,122400,375654270,4505,4505,4505,4505,0
20250311,122300,375654270,4505,4505,4505,4505,0
20250311,122200,375654270,4505,4520,4520,4505,1739
20250311,122100,367794200,4515,4510,4515,4510,155
20250311,122000,367094430,4505,4505,4505,4505,131
20250311,121900,366504275,4505,4505,4505,4505,0
20250311,121800,366504275,4505,4505,4505,4505,0
20250311,121700,366504275,4505,4505,4505,4505,0
20250311,121600,366504275,4505,4505,4505,4505,8
20250311,121500,366468235,4500,4500,4500,4500,10
20250311,121400,366423235,4500,4500,4500,4500,0
20250311,121300,366423235,4500,4500,4500,4500,0
20250311,121200,366423235,4500,4500,4500,4500,0
20250311,121100,366423235,4500,4500,4500,4500,0
20250311,121000,366423235,4500,4500,4500,4500,0
20250311,120900,366423235,4500,4500,4500,4500,15
20250311,120800,366355735,4500,4500,4500,4500,0
20250311,120700,366355735,4500,4495,4500,4495,112
20250311,120600,365851740,4495,4490,4495,4490,243
20250311,120500,364760255,4490,4490,4490,4490,0
20250311,120400,364760255,4490,4490,4490,4490,0
20250311,120300,364760255,4490,4490,4490,4490,0
20250311,120200,364760255,4490,4490,4490,4490,6
20250311,120100,364733315,4490,4490,4490,4490,0
20250311,120000,364733315,4490,4490,4490,4490,0
20250311,115900,364733315,4490,4490,4490,4490,0
20250311,115800,364733315,4490,4490,4490,4490,0
20250311,115700,364733315,4490,4470,4490,4465,822
20250311,115600,361054680,4475,4485,4490,4475,76
20250311,115500,360714435,4485,4485,4485,4485,0
20250311,115400,360714435,4485,4485,4485,4485,0
20250311,115300,360714435,4485,4485,4485,4485,0
20250311,115200,360714435,4485,4485,4485,4485,1431
20250311,115100,354296400,4470,4460,4470,4460,1045
20250311,115000,349626090,4455,4460,4460,4455,700
20250311,114900,346506840,4460,4460,4460,4460,0
20250311,114800,346506840,4460,4460,4460,4460,0
20250311,114700,346506840,4460,4460,4460,4460,0
20250311,114600,346506840,4460,4460,4460,4460,0
20250311,114500,346506840,4460,4460,4460,4460,0
20250311,114400,346506840,4460,4460,4460,4460,0
20250311,114300,346506840,4460,4460,4460,4460,0
20250311,114200,346506840,4460,4460,4460,4460,125
20250311,114100,345949340,4460,4460,4460,4460,0
20250311,114000,345949340,4460,4470,4470,4460,200
20250311,113900,345056290,4470,4470,4470,4470,17
20250311,113800,344980300,4465,4465,4465,4465,0
20250311,113700,344980300,4465,4465,4465,4465,0
20250311,113600,344980300,4465,4465,4465,4465,0
20250311,113500,344980300,4465,4465,4465,4465,0
20250311,113400,344980300,4465,4465,4465,4465,0
20250311,113300,344980300,4465,4465,4465,4465,0
20250311,113200,344980300,4465,4465,4465,4465,0
20250311,113100,344980300,4465,4465,4465,4465,0
20250311,113000,344980300,4465,4465,4465,4465,0
20250311,112900,344980300,4465,4465,4465,4465,0
20250311,112800,344980300,4465,4465,4465,4465,0
20250311,112700,344980300,4465,4465,4465,4465,0
20250311,112600,344980300,4465,4465,4465,4465,0
20250311,112500,344980300,4465,4465,4465,4465,20
20250311,112400,344891000,4465,4465,4465,4465,0
20250311,112300,344891000,4465,4470,4470,4465,200
20250311,112200,343997745,4465,4465,4465,4465,0
20250311,112100,343997745,4465,4480,4480,4465,200
20250311,112000,343103720,4480,4480,4480,4480,93
20250311,111900,342687080,4475,4475,4475,4475,0
20250311,111800,342687080,4475,4465,4475,4465,456
20250311,111700,340647980,4465,4460,4465,4450,3
20250311,111600,340634605,4460,4455,4460,4455,315
20250311,111500,339229710,4440,4450,4450,4440,500
20250311,111400,337008175,4455,4455,4455,4455,0
20250311,111300,337008175,4455,4455,4455,4455,0
20250311,111200,337008175,4455,4450,4455,4450,184
20250311,111100,336188460,4455,4455,4455,4455,0
20250311,111000,336188460,4455,4455,4455,4455,0
20250311,110900,336188460,4455,4455,4455,4455,0
20250311,110800,336188460,4455,4455,4455,4455,0
20250311,110700,336188460,4455,4435,4455,4435,37
20250311,110600,336023645,4440,4445,4445,4440,1466
20250311,110500,329514545,4445,4445,4445,4445,0
20250311,110400,329514545,4445,4445,4445,4445,100
20250311,110300,329070045,4445,4445,4445,4445,0
20250311,110200,329070045,4445,4445,4445,4445,0
20250311,110100,329070045,4445,4445,4445,4445,0
20250311,110000,329070045,4445,4445,4445,4445,100
20250311,105900,328625545,4455,4455,4455,4455,0
20250311,105800,328625545,4455,4455,4455,4455,0
20250311,105700,328625545,4455,4440,4455,4440,101
20250311,105600,328175605,4445,4445,4445,4445,0
20250311,105500,328175605,4445,4445,4445,4445,0
20250311,105400,328175605,4445,4445,4445,4445,0
20250311,105300,328175605,4445,4445,4445,4445,0
20250311,105200,328175605,4445,4445,4445,4445,0
20250311,105100,328175605,4445,4450,4450,4445,1000
20250311,105000,323730325,4455,4455,4455,4455,100
20250311,104900,323284825,4450,4450,4450,4450,39
20250311,104800,323111275,4455,4455,4455,4455,0
20250311,104700,323111275,4455,4455,4455,4455,0
20250311,104600,323111275,4455,4455,4455,4455,200
20250311,104500,322220275,4450,4450,4450,4450,0
20250311,104400,322220275,4450,4450,4450,4450,22
20250311,104300,322122375,4445,4440,4445,4440,1761
20250311,104200,314301485,4440,4440,4440,4440,0
20250311,104100,314301485,4440,4440,4440,4440,10
20250311,104000,314257085,4440,4440,4440,4440,66
20250311,103900,313964045,4440,4435,4440,4435,3
20250311,103800,313950735,4430,4430,4430,4430,0
20250311,103700,313950735,4430,4430,4430,4430,224
20250311,103600,312958415,4430,4430,4430,4430,1
20250311,103500,312953985,4425,4425,4425,4425,142
20250311,103400,312325635,4435,4435,4435,4435,0
20250311,103300,312325635,4435,4435,4435,4435,0
20250311,103200,312325635,4435,4425,4435,4425,236
20250311,103100,311279035,4425,4425,4425,4425,0
20250311,103000,311279035,4425,4425,4425,4425,0
20250311,102900,311279035,4425,4425,4425,4425,119
20250311,102800,310752460,4425,4425,4425,4425,48
20250311,102700,310540060,4425,4425,4425,4425,0
20250311,102600,310540060,4425,4425,4425,4425,0
20250311,102500,310540060,4425,4425,4425,4425,0
20250311,102400,310540060,4425,4425,4425,4425,0
20250311,102300,310540060,4425,4425,4425,4425,46
20250311,102200,310336510,4430,4430,4430,4430,0
20250311,102100,310336510,4430,4430,4430,4430,903
20250311,102000,306336220,4420,4420,4420,4420,0
20250311,101900,306336220,4420,4425,4425,4420,5091
20250311,101800,283828980,4425,4425,4425,4425,45
20250311,101700,283629855,4435,4430,4435,4420,5207
20250311,101600,260608790,4430,4440,4440,4430,5000
20250311,101500,238443710,4440,4440,4440,4440,53
20250311,101400,238208390,4445,4445,4445,4445,906
20250311,101300,234181220,4450,4450,4450,4450,0
20250311,101200,234181220,4450,4450,4450,4450,100
20250311,101100,233736220,4445,4445,4445,4445,300
20250311,101000,232402720,4450,4450,4450,4450,40
20250311,100900,232224720,4450,4450,4450,4450,1100
20250311,100800,227329720,4450,4450,4450,4450,123
20250311,100700,226782370,4450,4450,4450,4450,0
20250311,100600,226782370,4450,4450,4450,4450,0
20250311,100500,226782370,4450,4450,4450,4450,300
20250311,100400,225447370,4450,4460,4460,4450,6212
20250311,100300,197787655,4460,4460,4460,4460,0
20250311,100200,197787655,4460,4460,4460,4460,302
20250311,100100,196440735,4465,4475,4475,4465,56
20250311,100000,196190445,4455,4455,4455,4455,54
20250311,095900,195949875,4455,4455,4455,4455,0
20250311,095800,195949875,4455,4470,4470,4455,2297
20250311,095700,185700535,4475,4475,4475,4475,2
20250311,095600,185691585,4465,4465,4465,4465,0
20250311,095500,185691585,4465,4465,4465,4465,0
20250311,095400,185691585,4465,4465,4465,4465,0
20250311,095300,185691585,4465,4455,4465,4455,404
20250311,095200,183888465,4455,4455,4455,4455,23
20250311,095100,183786000,4460,4460,4460,4460,290
20250311,095000,182492600,4465,4465,4465,4465,0
20250311,094900,182492600,4465,4465,4465,4465,0
20250311,094800,182492600,4465,4465,4465,4465,0
20250311,094700,182492600,4465,4465,4465,4465,0
20250311,094600,182492600,4465,4465,4465,4465,70
20250311,094500,182180050,4460,4460,4460,4460,248
20250311,094400,181073970,4460,4460,4460,4460,2
20250311,094300,181065050,4450,4450,4450,4450,0
20250311,094200,181065050,4450,4470,4470,4450,12073
20250311,094100,127258455,4470,4470,4470,4470,1
20250311,094000,127253985,4480,4480,4480,4480,0
20250311,093900,127253985,4480,4480,4480,4480,100
20250311,093800,126805985,4480,4480,4480,4480,125
20250311,093700,126245985,4470,4470,4470,4470,51
20250311,093600,126018015,4470,4470,4470,4470,0
20250311,093500,126018015,4470,4480,4480,4470,89
20250311,093400,125619985,4480,4470,4480,4470,55
20250311,093300,125374035,4470,4470,4470,4470,114
20250311,093200,124864455,4475,4475,4475,4475,0
20250311,093100,124864455,4475,4480,4480,4475,106
20250311,093000,124390080,4475,4475,4475,4475,46
20250311,092900,124184230,4475,4475,4475,4475,1
20250311,092800,124179755,4475,4475,4475,4475,1
20250311,092700,124175280,4470,4465,4470,4465,1000
20250311,092600,119705720,4465,4465,4465,4465,1002
20250311,092500,115231790,4455,4455,4455,4455,9
20250311,092400,115191695,4460,4460,4460,4460,2
20250311,092300,115182775,4455,4465,4465,4455,1720
20250311,092200,107517400,4465,4465,4465,4465,0
20250311,092100,107517400,4465,4465,4465,4465,312
20250311,092000,106124320,4465,4490,4490,4465,4120
20250311,091900,87707520,4490,4490,4490,4490,64
20250311,091800,87420160,4490,4490,4490,4490,153
20250311,091700,86733190,4485,4485,4485,4485,174
20250311,091600,85952800,4480,4480,4480,4480,73
20250311,091500,85625760,4475,4475,4475,4475,164
20250311,091400,84891860,4475,4475,4475,4475,0
20250311,091300,84891860,4475,4475,4475,4475,150
20250311,091200,84220610,4475,4475,4475,4475,0
20250311,091100,84220610,4475,4475,4475,4475,128
20250311,091000,83647810,4490,4480,4490,4480,544
20250311,090900,81208785,4460,4465,4470,4460,1497
20250311,090800,74528350,4475,4490,4490,4470,4776
20250311,090700,53148620,4485,4490,4490,4485,313
20250311,090600,51744095,4480,4490,4490,4480,714
20250311,090500,48543210,4490,4500,4500,4490,80
20250311,090400,48183910,4495,4490,4495,4490,648
20250311,090300,45274025,4495,4495,4495,4490,1855
20250311,090200,36942495,4490,4490,4525,4490,844
20250311,090100,33150770,4475,4510,4510,4475,2390
20250311,090000,22422360,4520,4500,4525,4500,4982
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203200 445471710 4530 4530 4530 4530 1820
3 20250311 203100 445471710 4530 4530 4530 4530 0
4 20250311 203000 445471710 4530 4530 4530 4530 0
5 20250311 202900 445471710 4530 4530 4530 4530 0
6 20250311 202800 445471710 4530 4530 4530 4530 0
7 20250311 202700 445471710 4530 4530 4530 4530 0
8 20250311 202600 445471710 4530 4530 4530 4530 0
9 20250311 202500 445471710 4530 4530 4530 4530 0
10 20250311 202400 445471710 4530 4530 4530 4530 0
11 20250311 202300 445471710 4530 4530 4530 4530 0
12 20250311 202200 445471710 4530 4530 4530 4530 0
13 20250311 202100 445471710 4530 4530 4530 4530 0
14 20250311 202000 445471710 4530 4530 4530 4530 0
15 20250311 201900 445471710 4530 4530 4530 4530 0
16 20250311 201800 445471710 4530 4530 4530 4530 0
17 20250311 201700 445471710 4530 4530 4530 4530 0
18 20250311 201600 445471710 4530 4530 4530 4530 0
19 20250311 201500 445471710 4530 4530 4530 4530 0
20 20250311 201400 445471710 4530 4530 4530 4530 0
21 20250311 201300 445471710 4530 4530 4530 4530 0
22 20250311 201200 445471710 4530 4530 4530 4530 0
23 20250311 201100 445471710 4530 4530 4530 4530 0
24 20250311 201000 445471710 4530 4530 4530 4530 0
25 20250311 200900 445471710 4530 4530 4530 4530 0
26 20250311 200800 445471710 4530 4530 4530 4530 0
27 20250311 200700 445471710 4530 4530 4530 4530 0
28 20250311 200600 445471710 4530 4530 4530 4530 0
29 20250311 200500 445471710 4530 4530 4530 4530 0
30 20250311 200400 445471710 4530 4530 4530 4530 0
31 20250311 200300 445471710 4530 4530 4530 4530 0
32 20250311 200200 445471710 4530 4530 4530 4530 1820
33 20250311 200100 445471710 4530 4530 4530 4530 0
34 20250311 200000 445471710 4530 4530 4530 4530 0
35 20250311 195900 445471710 4530 4530 4530 4530 0
36 20250311 195800 445471710 4530 4530 4530 4530 0
37 20250311 195700 445471710 4530 4530 4530 4530 0
38 20250311 195600 445471710 4530 4530 4530 4530 0
39 20250311 195500 445471710 4530 4530 4530 4530 0
40 20250311 195400 445471710 4530 4530 4530 4530 0
41 20250311 195300 445471710 4530 4530 4530 4530 0
42 20250311 195200 445471710 4530 4530 4530 4530 0
43 20250311 195100 445471710 4530 4530 4530 4530 0
44 20250311 195000 445471710 4530 4530 4530 4530 0
45 20250311 194900 445471710 4530 4530 4530 4530 0
46 20250311 194800 445471710 4530 4530 4530 4530 0
47 20250311 194700 445471710 4530 4530 4530 4530 0
48 20250311 194600 445471710 4530 4530 4530 4530 0
49 20250311 194500 445471710 4530 4530 4530 4530 0
50 20250311 194400 445471710 4530 4530 4530 4530 0
51 20250311 194300 445471710 4530 4530 4530 4530 0
52 20250311 194200 445471710 4530 4530 4530 4530 0
53 20250311 194100 445471710 4530 4530 4530 4530 0
54 20250311 194000 445471710 4530 4530 4530 4530 0
55 20250311 193900 445471710 4530 4530 4530 4530 0
56 20250311 193800 445471710 4530 4530 4530 4530 0
57 20250311 193700 445471710 4530 4530 4530 4530 0
58 20250311 193600 445471710 4530 4530 4530 4530 0
59 20250311 193500 445471710 4530 4530 4530 4530 0
60 20250311 193400 445471710 4530 4530 4530 4530 0
61 20250311 193300 445471710 4530 4530 4530 4530 0
62 20250311 193200 445471710 4530 4530 4530 4530 1820
63 20250311 193100 445471710 4530 4530 4530 4530 0
64 20250311 193000 445471710 4530 4530 4530 4530 0
65 20250311 192900 445471710 4530 4530 4530 4530 0
66 20250311 192800 445471710 4530 4530 4530 4530 0
67 20250311 192700 445471710 4530 4530 4530 4530 0
68 20250311 192600 445471710 4530 4530 4530 4530 0
69 20250311 192500 445471710 4530 4530 4530 4530 0
70 20250311 192400 445471710 4530 4530 4530 4530 0
71 20250311 192300 445471710 4530 4530 4530 4530 0
72 20250311 192200 445471710 4530 4530 4530 4530 0
73 20250311 192100 445471710 4530 4530 4530 4530 0
74 20250311 192000 445471710 4530 4530 4530 4530 0
75 20250311 191900 445471710 4530 4530 4530 4530 0
76 20250311 191800 445471710 4530 4530 4530 4530 0
77 20250311 191700 445471710 4530 4530 4530 4530 0
78 20250311 191600 445471710 4530 4530 4530 4530 0
79 20250311 191500 445471710 4530 4530 4530 4530 0
80 20250311 191400 445471710 4530 4530 4530 4530 0
81 20250311 191300 445471710 4530 4530 4530 4530 0
82 20250311 191200 445471710 4530 4530 4530 4530 0
83 20250311 191100 445471710 4530 4530 4530 4530 0
84 20250311 191000 445471710 4530 4530 4530 4530 0
85 20250311 190900 445471710 4530 4530 4530 4530 0
86 20250311 190800 445471710 4530 4530 4530 4530 0
87 20250311 190700 445471710 4530 4530 4530 4530 0
88 20250311 190600 445471710 4530 4530 4530 4530 0
89 20250311 190500 445471710 4530 4530 4530 4530 0
90 20250311 190400 445471710 4530 4530 4530 4530 0
91 20250311 190300 445471710 4530 4530 4530 4530 0
92 20250311 190200 445471710 4530 4530 4530 4530 1820
93 20250311 190100 445471710 4530 4530 4530 4530 0
94 20250311 190000 445471710 4530 4530 4530 4530 0
95 20250311 185900 445471710 4530 4530 4530 4530 0
96 20250311 185800 445471710 4530 4530 4530 4530 0
97 20250311 185700 445471710 4530 4530 4530 4530 0
98 20250311 185600 445471710 4530 4530 4530 4530 0
99 20250311 185500 445471710 4530 4530 4530 4530 0
100 20250311 185400 445471710 4530 4530 4530 4530 0
101 20250311 185300 445471710 4530 4530 4530 4530 0
102 20250311 185200 445471710 4530 4530 4530 4530 0
103 20250311 185100 445471710 4530 4530 4530 4530 0
104 20250311 185000 445471710 4530 4530 4530 4530 0
105 20250311 184900 445471710 4530 4530 4530 4530 0
106 20250311 184800 445471710 4530 4530 4530 4530 0
107 20250311 184700 445471710 4530 4530 4530 4530 0
108 20250311 184600 445471710 4530 4530 4530 4530 0
109 20250311 184500 445471710 4530 4530 4530 4530 0
110 20250311 184400 445471710 4530 4530 4530 4530 0
111 20250311 184300 445471710 4530 4530 4530 4530 0
112 20250311 184200 445471710 4530 4530 4530 4530 0
113 20250311 184100 445471710 4530 4530 4530 4530 0
114 20250311 184000 445471710 4530 4530 4530 4530 0
115 20250311 183900 445471710 4530 4530 4530 4530 0
116 20250311 183800 445471710 4530 4530 4530 4530 0
117 20250311 183700 445471710 4530 4530 4530 4530 0
118 20250311 183600 445471710 4530 4530 4530 4530 0
119 20250311 183500 445471710 4530 4530 4530 4530 0
120 20250311 183400 445471710 4530 4530 4530 4530 0
121 20250311 183300 445471710 4530 4530 4530 4530 0
122 20250311 183200 445471710 4530 4530 4530 4530 1820
123 20250311 183100 445471710 4530 4530 4530 4530 0
124 20250311 183000 445471710 4530 4530 4530 4530 0
125 20250311 182900 445471710 4530 4530 4530 4530 0
126 20250311 182800 445471710 4530 4530 4530 4530 0
127 20250311 182700 445471710 4530 4530 4530 4530 0
128 20250311 182600 445471710 4530 4530 4530 4530 0
129 20250311 182500 445471710 4530 4530 4530 4530 0
130 20250311 182400 445471710 4530 4530 4530 4530 0
131 20250311 182300 445471710 4530 4530 4530 4530 0
132 20250311 182200 445471710 4530 4530 4530 4530 0
133 20250311 182100 445471710 4530 4530 4530 4530 0
134 20250311 182000 445471710 4530 4530 4530 4530 0
135 20250311 181900 445471710 4530 4530 4530 4530 0
136 20250311 181800 445471710 4530 4530 4530 4530 0
137 20250311 181700 445471710 4530 4530 4530 4530 0
138 20250311 181600 445471710 4530 4530 4530 4530 0
139 20250311 181500 445471710 4530 4530 4530 4530 0
140 20250311 181400 445471710 4530 4530 4530 4530 0
141 20250311 181300 445471710 4530 4530 4530 4530 0
142 20250311 181200 445471710 4530 4530 4530 4530 0
143 20250311 181100 445471710 4530 4530 4530 4530 0
144 20250311 181000 445471710 4530 4530 4530 4530 0
145 20250311 180900 445471710 4530 4530 4530 4530 0
146 20250311 180800 445471710 4530 4530 4530 4530 0
147 20250311 180700 445471710 4530 4530 4530 4530 0
148 20250311 180600 445471710 4530 4530 4530 4530 0
149 20250311 180500 445471710 4530 4530 4530 4530 0
150 20250311 180400 445471710 4530 4530 4530 4530 0
151 20250311 180300 445471710 4530 4530 4530 4530 0
152 20250311 180200 445471710 4530 4530 4530 4530 1820
153 20250311 180100 445471710 4530 4530 4530 4530 0
154 20250311 180000 445471710 4530 4530 4530 4530 0
155 20250311 175900 445471710 4530 4530 4530 4530 0
156 20250311 175800 445471710 4530 4530 4530 4530 0
157 20250311 175700 445471710 4530 4530 4530 4530 0
158 20250311 175600 445471710 4530 4530 4530 4530 0
159 20250311 175500 445471710 4530 4530 4530 4530 0
160 20250311 175400 445471710 4530 4530 4530 4530 0
161 20250311 175300 445471710 4530 4530 4530 4530 0
162 20250311 175200 445471710 4530 4530 4530 4530 0
163 20250311 175100 445471710 4530 4530 4530 4530 0
164 20250311 175000 445471710 4530 4530 4530 4530 0
165 20250311 174900 445471710 4530 4530 4530 4530 0
166 20250311 174800 445471710 4530 4530 4530 4530 0
167 20250311 174700 445471710 4530 4530 4530 4530 0
168 20250311 174600 445471710 4530 4530 4530 4530 0
169 20250311 174500 445471710 4530 4530 4530 4530 0
170 20250311 174400 445471710 4530 4530 4530 4530 0
171 20250311 174300 445471710 4530 4530 4530 4530 0
172 20250311 174200 445471710 4530 4530 4530 4530 0
173 20250311 174100 445471710 4530 4530 4530 4530 0
174 20250311 174000 445471710 4530 4530 4530 4530 0
175 20250311 173900 445471710 4530 4530 4530 4530 0
176 20250311 173800 445471710 4530 4530 4530 4530 0
177 20250311 173700 445471710 4530 4530 4530 4530 0
178 20250311 173600 445471710 4530 4530 4530 4530 0
179 20250311 173500 445471710 4530 4530 4530 4530 0
180 20250311 173400 445471710 4530 4530 4530 4530 0
181 20250311 173300 445471710 4530 4530 4530 4530 0
182 20250311 173200 445471710 4530 4530 4530 4530 1820
183 20250311 173100 445471710 4530 4530 4530 4530 0
184 20250311 173000 445471710 4530 4530 4530 4530 0
185 20250311 172900 445471710 4530 4530 4530 4530 0
186 20250311 172800 445471710 4530 4530 4530 4530 0
187 20250311 172700 445471710 4530 4530 4530 4530 0
188 20250311 172600 445471710 4530 4530 4530 4530 0
189 20250311 172500 445471710 4530 4530 4530 4530 0
190 20250311 172400 445471710 4530 4530 4530 4530 0
191 20250311 172300 445471710 4530 4530 4530 4530 0
192 20250311 172200 445471710 4530 4530 4530 4530 0
193 20250311 172100 445471710 4530 4530 4530 4530 0
194 20250311 172000 445471710 4530 4530 4530 4530 0
195 20250311 171900 445471710 4530 4530 4530 4530 0
196 20250311 171800 445471710 4530 4530 4530 4530 0
197 20250311 171700 445471710 4530 4530 4530 4530 0
198 20250311 171600 445471710 4530 4530 4530 4530 0
199 20250311 171500 445471710 4530 4530 4530 4530 0
200 20250311 171400 445471710 4530 4530 4530 4530 0
201 20250311 171300 445471710 4530 4530 4530 4530 0
202 20250311 171200 445471710 4530 4530 4530 4530 0
203 20250311 171100 445471710 4530 4530 4530 4530 0
204 20250311 171000 445471710 4530 4530 4530 4530 0
205 20250311 170900 445471710 4530 4530 4530 4530 0
206 20250311 170800 445471710 4530 4530 4530 4530 0
207 20250311 170700 445471710 4530 4530 4530 4530 0
208 20250311 170600 445471710 4530 4530 4530 4530 0
209 20250311 170500 445471710 4530 4530 4530 4530 0
210 20250311 170400 445471710 4530 4530 4530 4530 0
211 20250311 170300 445471710 4530 4530 4530 4530 0
212 20250311 170200 445471710 4530 4530 4530 4530 1820
213 20250311 170100 445471710 4530 4530 4530 4530 0
214 20250311 170000 445471710 4530 4530 4530 4530 0
215 20250311 165900 445471710 4530 4530 4530 4530 0
216 20250311 165800 445471710 4530 4530 4530 4530 0
217 20250311 165700 445471710 4530 4530 4530 4530 0
218 20250311 165600 445471710 4530 4530 4530 4530 0
219 20250311 165500 445471710 4530 4530 4530 4530 0
220 20250311 165400 445471710 4530 4530 4530 4530 0
221 20250311 165300 445471710 4530 4530 4530 4530 0
222 20250311 165200 445471710 4530 4530 4530 4530 0
223 20250311 165100 445471710 4530 4530 4530 4530 0
224 20250311 165000 445471710 4530 4530 4530 4530 0
225 20250311 164900 445471710 4530 4530 4530 4530 0
226 20250311 164800 445471710 4530 4530 4530 4530 0
227 20250311 164700 445471710 4530 4530 4530 4530 0
228 20250311 164600 445471710 4530 4530 4530 4530 0
229 20250311 164500 445471710 4530 4530 4530 4530 0
230 20250311 164400 445471710 4530 4530 4530 4530 0
231 20250311 164300 445471710 4530 4530 4530 4530 0
232 20250311 164200 445471710 4530 4530 4530 4530 0
233 20250311 164100 445471710 4530 4530 4530 4530 0
234 20250311 164000 445471710 4530 4530 4530 4530 0
235 20250311 163900 445471710 4530 4530 4530 4530 0
236 20250311 163800 445471710 4530 4530 4530 4530 0
237 20250311 163700 445471710 4530 4530 4530 4530 0
238 20250311 163600 445471710 4530 4530 4530 4530 0
239 20250311 163500 445471710 4530 4530 4530 4530 0
240 20250311 163400 445471710 4530 4530 4530 4530 0
241 20250311 163300 445471710 4530 4530 4530 4530 0
242 20250311 163200 445471710 4530 4530 4530 4530 1820
243 20250311 163100 445471710 4530 4530 4530 4530 0
244 20250311 163000 445471710 4530 4530 4530 4530 0
245 20250311 162900 445471710 4530 4530 4530 4530 0
246 20250311 162800 445471710 4530 4530 4530 4530 0
247 20250311 162700 445471710 4530 4530 4530 4530 0
248 20250311 162600 445471710 4530 4530 4530 4530 0
249 20250311 162500 445471710 4530 4530 4530 4530 0
250 20250311 162400 445471710 4530 4530 4530 4530 0
251 20250311 162300 445471710 4530 4530 4530 4530 0
252 20250311 162200 445471710 4530 4530 4530 4530 0
253 20250311 162100 445471710 4530 4530 4530 4530 0
254 20250311 162000 445471710 4530 4530 4530 4530 0
255 20250311 161900 445471710 4530 4530 4530 4530 0
256 20250311 161800 445471710 4530 4530 4530 4530 0
257 20250311 161700 445471710 4530 4530 4530 4530 0
258 20250311 161600 445471710 4530 4530 4530 4530 0
259 20250311 161500 445471710 4530 4530 4530 4530 0
260 20250311 161400 445471710 4530 4530 4530 4530 0
261 20250311 161300 445471710 4530 4530 4530 4530 0
262 20250311 161200 445471710 4530 4530 4530 4530 0
263 20250311 161100 445471710 4530 4530 4530 4530 0
264 20250311 161000 445471710 4530 4530 4530 4530 0
265 20250311 160900 445471710 4530 4530 4530 4530 0
266 20250311 160800 445471710 4530 4530 4530 4530 0
267 20250311 160700 445471710 4530 4530 4530 4530 0
268 20250311 160600 445471710 4530 4530 4530 4530 0
269 20250311 160500 445471710 4530 4530 4530 4530 0
270 20250311 160400 445471710 4530 4530 4530 4530 0
271 20250311 160300 445471710 4530 4530 4530 4530 0
272 20250311 160200 445471710 4530 4530 4530 4530 1820
273 20250311 160100 445471710 4530 4530 4530 4530 0
274 20250311 160000 445471710 4530 4530 4530 4530 0
275 20250311 155900 445471710 4530 4530 4530 4530 0
276 20250311 155800 445471710 4530 4530 4530 4530 0
277 20250311 155700 445471710 4530 4530 4530 4530 0
278 20250311 155600 445471710 4530 4530 4530 4530 0
279 20250311 155500 445471710 4530 4530 4530 4530 0
280 20250311 155400 445471710 4530 4530 4530 4530 0
281 20250311 155300 445471710 4530 4530 4530 4530 0
282 20250311 155200 445471710 4530 4530 4530 4530 0
283 20250311 155100 445471710 4530 4530 4530 4530 0
284 20250311 155000 445471710 4530 4530 4530 4530 0
285 20250311 154900 445471710 4530 4530 4530 4530 0
286 20250311 154800 445471710 4530 4530 4530 4530 0
287 20250311 154700 445471710 4530 4530 4530 4530 0
288 20250311 154600 445471710 4530 4530 4530 4530 0
289 20250311 154500 445471710 4530 4530 4530 4530 0
290 20250311 154400 445471710 4530 4530 4530 4530 0
291 20250311 154300 445471710 4530 4530 4530 4530 0
292 20250311 154200 445471710 4530 4530 4530 4530 0
293 20250311 154100 445471710 4530 4530 4530 4530 0
294 20250311 154000 445471710 4530 4530 4530 4530 0
295 20250311 153900 445471710 4530 4530 4530 4530 0
296 20250311 153800 445471710 4530 4530 4530 4530 0
297 20250311 153700 445471710 4530 4530 4530 4530 0
298 20250311 153600 445471710 4530 4530 4530 4530 0
299 20250311 153500 445471710 4530 4530 4530 4530 0
300 20250311 153400 445471710 4530 4530 4530 4530 0
301 20250311 153300 445471710 4530 4530 4530 4530 0
302 20250311 153200 445471710 4530 4530 4530 4530 1820
303 20250311 153100 445471710 4530 4530 4530 4530 0
304 20250311 153000 445471710 4530 4530 4530 4530 1820
305 20250311 152900 437227110 4520 4520 4520 4520 0
306 20250311 152800 437227110 4520 4520 4520 4520 0
307 20250311 152700 437227110 4520 4520 4520 4520 0
308 20250311 152600 437227110 4520 4520 4520 4520 0
309 20250311 152500 437227110 4520 4520 4520 4520 0
310 20250311 152400 437227110 4520 4520 4520 4520 0
311 20250311 152300 437227110 4520 4520 4520 4520 0
312 20250311 152200 437227110 4520 4520 4520 4520 0
313 20250311 152100 437227110 4520 4520 4520 4520 0
314 20250311 152000 437227110 4520 4520 4520 4520 0
315 20250311 151900 437227110 4520 4515 4520 4510 142
316 20250311 151800 436585630 4510 4510 4510 4510 31
317 20250311 151700 436445820 4500 4500 4500 4500 0
318 20250311 151600 436445820 4500 4500 4500 4500 0
319 20250311 151500 436445820 4500 4500 4500 4500 172
320 20250311 151400 435671820 4510 4500 4510 4500 592
321 20250311 151300 433002520 4500 4500 4500 4500 28
322 20250311 151200 432876520 4505 4505 4505 4505 0
323 20250311 151100 432876520 4505 4505 4505 4505 0
324 20250311 151000 432876520 4505 4505 4505 4505 352
325 20250311 150900 431290760 4505 4505 4505 4505 1
326 20250311 150800 431286255 4500 4500 4500 4500 34
327 20250311 150700 431133255 4505 4505 4505 4505 0
328 20250311 150600 431133255 4505 4505 4505 4505 250
329 20250311 150500 430007005 4505 4505 4505 4505 0
330 20250311 150400 430007005 4505 4505 4505 4505 0
331 20250311 150300 430007005 4505 4505 4505 4505 151
332 20250311 150200 429326750 4505 4510 4510 4505 66
333 20250311 150100 429029170 4520 4520 4520 4520 0
334 20250311 150000 429029170 4520 4520 4520 4520 0
335 20250311 145900 429029170 4520 4510 4520 4510 1050
336 20250311 145800 424293175 4510 4510 4510 4510 0
337 20250311 145700 424293175 4510 4510 4510 4510 0
338 20250311 145600 424293175 4510 4510 4510 4510 948
339 20250311 145500 420017695 4505 4505 4505 4505 121
340 20250311 145400 419472590 4520 4520 4520 4520 0
341 20250311 145300 419472590 4520 4520 4520 4520 0
342 20250311 145200 419472590 4520 4520 4520 4520 0
343 20250311 145100 419472590 4520 4520 4520 4520 0
344 20250311 145000 419472590 4520 4520 4520 4520 0
345 20250311 144900 419472590 4520 4520 4520 4520 0
346 20250311 144800 419472590 4520 4520 4520 4520 0
347 20250311 144700 419472590 4520 4520 4520 4520 0
348 20250311 144600 419472590 4520 4520 4520 4520 0
349 20250311 144500 419472590 4520 4520 4520 4520 0
350 20250311 144400 419472590 4520 4520 4520 4520 1
351 20250311 144300 419468070 4500 4500 4500 4500 0
352 20250311 144200 419468070 4500 4500 4500 4500 0
353 20250311 144100 419468070 4500 4500 4500 4500 0
354 20250311 144000 419468070 4500 4500 4500 4500 0
355 20250311 143900 419468070 4500 4505 4505 4495 5077
356 20250311 143800 396616645 4505 4505 4505 4505 0
357 20250311 143700 396616645 4505 4505 4505 4505 0
358 20250311 143600 396616645 4505 4505 4505 4505 0
359 20250311 143500 396616645 4505 4515 4515 4505 785
360 20250311 143400 393076350 4520 4520 4520 4520 0
361 20250311 143300 393076350 4520 4520 4520 4520 0
362 20250311 143200 393076350 4520 4520 4520 4520 0
363 20250311 143100 393076350 4520 4520 4520 4520 0
364 20250311 143000 393076350 4520 4520 4520 4520 9
365 20250311 142900 393035670 4515 4515 4515 4515 0
366 20250311 142800 393035670 4515 4515 4515 4515 20
367 20250311 142700 392945370 4515 4515 4515 4515 0
368 20250311 142600 392945370 4515 4515 4515 4515 7
369 20250311 142500 392913765 4515 4515 4515 4515 13
370 20250311 142400 392855070 4520 4520 4520 4520 1
371 20250311 142300 392850550 4520 4520 4520 4520 0
372 20250311 142200 392850550 4520 4520 4520 4520 0
373 20250311 142100 392850550 4520 4520 4520 4520 50
374 20250311 142000 392624550 4525 4525 4525 4525 0
375 20250311 141900 392624550 4525 4525 4525 4525 0
376 20250311 141800 392624550 4525 4525 4525 4525 0
377 20250311 141700 392624550 4525 4525 4525 4525 0
378 20250311 141600 392624550 4525 4525 4525 4525 0
379 20250311 141500 392624550 4525 4525 4525 4525 0
380 20250311 141400 392624550 4525 4525 4525 4525 0
381 20250311 141300 392624550 4525 4525 4525 4525 0
382 20250311 141200 392624550 4525 4525 4525 4525 0
383 20250311 141100 392624550 4525 4525 4525 4525 0
384 20250311 141000 392624550 4525 4525 4525 4525 0
385 20250311 140900 392624550 4525 4525 4525 4525 1
386 20250311 140800 392620025 4520 4520 4520 4520 0
387 20250311 140700 392620025 4520 4520 4520 4520 0
388 20250311 140600 392620025 4520 4520 4520 4520 212
389 20250311 140500 391661785 4525 4525 4525 4525 2
390 20250311 140400 391652735 4530 4530 4530 4530 0
391 20250311 140300 391652735 4530 4530 4530 4530 1
392 20250311 140200 391648205 4525 4525 4525 4525 0
393 20250311 140100 391648205 4525 4525 4525 4525 0
394 20250311 140000 391648205 4525 4525 4525 4525 0
395 20250311 135900 391648205 4525 4525 4525 4525 9
396 20250311 135800 391607480 4525 4525 4525 4525 1
397 20250311 135700 391602955 4525 4525 4525 4525 10
398 20250311 135600 391557705 4530 4530 4530 4530 0
399 20250311 135500 391557705 4530 4530 4530 4530 1
400 20250311 135400 391553175 4520 4520 4520 4520 0
401 20250311 135300 391553175 4520 4520 4520 4520 0
402 20250311 135200 391553175 4520 4520 4520 4520 0
403 20250311 135100 391553175 4520 4520 4520 4520 0
404 20250311 135000 391553175 4520 4520 4520 4520 0
405 20250311 134900 391553175 4520 4520 4520 4520 100
406 20250311 134800 391101175 4535 4535 4535 4535 0
407 20250311 134700 391101175 4535 4535 4535 4535 0
408 20250311 134600 391101175 4535 4535 4535 4535 0
409 20250311 134500 391101175 4535 4535 4535 4535 0
410 20250311 134400 391101175 4535 4535 4535 4535 0
411 20250311 134300 391101175 4535 4535 4535 4535 0
412 20250311 134200 391101175 4535 4535 4535 4535 0
413 20250311 134100 391101175 4535 4535 4535 4535 0
414 20250311 134000 391101175 4535 4535 4535 4535 0
415 20250311 133900 391101175 4535 4535 4535 4535 0
416 20250311 133800 391101175 4535 4535 4535 4535 0
417 20250311 133700 391101175 4535 4535 4535 4535 0
418 20250311 133600 391101175 4535 4535 4535 4535 0
419 20250311 133500 391101175 4535 4535 4535 4535 0
420 20250311 133400 391101175 4535 4535 4535 4535 0
421 20250311 133300 391101175 4535 4535 4535 4535 0
422 20250311 133200 391101175 4535 4535 4535 4535 1
423 20250311 133100 391096640 4520 4535 4535 4520 23
424 20250311 133000 390992585 4525 4525 4525 4525 0
425 20250311 132900 390992585 4525 4525 4525 4525 0
426 20250311 132800 390992585 4525 4525 4525 4525 65
427 20250311 132700 390698460 4520 4520 4520 4520 10
428 20250311 132600 390653260 4510 4510 4510 4510 0
429 20250311 132500 390653260 4510 4510 4510 4510 0
430 20250311 132400 390653260 4510 4510 4510 4510 0
431 20250311 132300 390653260 4510 4510 4510 4510 0
432 20250311 132200 390653260 4510 4510 4510 4510 100
433 20250311 132100 390202260 4505 4505 4505 4505 0
434 20250311 132000 390202260 4505 4505 4505 4505 0
435 20250311 131900 390202260 4505 4505 4505 4505 917
436 20250311 131800 386071175 4485 4500 4500 4485 1300
437 20250311 131700 380232125 4500 4500 4500 4500 58
438 20250311 131600 379971125 4500 4500 4500 4500 0
439 20250311 131500 379971125 4500 4500 4500 4500 0
440 20250311 131400 379971125 4500 4500 4500 4500 0
441 20250311 131300 379971125 4500 4500 4500 4500 0
442 20250311 131200 379971125 4500 4500 4500 4500 1
443 20250311 131100 379966625 4500 4500 4500 4500 0
444 20250311 131000 379966625 4500 4500 4500 4500 0
445 20250311 130900 379966625 4500 4500 4500 4500 270
446 20250311 130800 378751625 4495 4495 4495 4495 0
447 20250311 130700 378751625 4495 4495 4495 4495 0
448 20250311 130600 378751625 4495 4495 4495 4495 104
449 20250311 130500 378284145 4495 4495 4495 4495 24
450 20250311 130400 378176265 4495 4495 4495 4495 0
451 20250311 130300 378176265 4495 4495 4495 4495 0
452 20250311 130200 378176265 4495 4495 4495 4495 0
453 20250311 130100 378176265 4495 4495 4495 4495 0
454 20250311 130000 378176265 4495 4495 4495 4495 0
455 20250311 125900 378176265 4495 4495 4495 4495 0
456 20250311 125800 378176265 4495 4495 4495 4495 25
457 20250311 125700 378063890 4500 4500 4500 4500 0
458 20250311 125600 378063890 4500 4500 4500 4500 0
459 20250311 125500 378063890 4500 4500 4500 4500 0
460 20250311 125400 378063890 4500 4500 4500 4500 71
461 20250311 125300 377744390 4505 4505 4505 4505 1
462 20250311 125200 377739885 4500 4500 4500 4500 0
463 20250311 125100 377739885 4500 4500 4500 4500 0
464 20250311 125000 377739885 4500 4500 4500 4500 0
465 20250311 124900 377739885 4500 4500 4500 4500 0
466 20250311 124800 377739885 4500 4500 4500 4500 0
467 20250311 124700 377739885 4500 4500 4500 4500 0
468 20250311 124600 377739885 4500 4500 4500 4500 0
469 20250311 124500 377739885 4500 4500 4500 4500 27
470 20250311 124400 377618385 4500 4500 4500 4500 0
471 20250311 124300 377618385 4500 4500 4500 4500 0
472 20250311 124200 377618385 4500 4500 4500 4500 11
473 20250311 124100 377568885 4510 4510 4510 4510 0
474 20250311 124000 377568885 4510 4510 4510 4510 23
475 20250311 123900 377465155 4510 4510 4510 4510 0
476 20250311 123800 377465155 4510 4510 4510 4510 0
477 20250311 123700 377465155 4510 4510 4510 4510 0
478 20250311 123600 377465155 4510 4505 4510 4505 294
479 20250311 123500 376140450 4495 4495 4495 4495 0
480 20250311 123400 376140450 4495 4495 4495 4495 0
481 20250311 123300 376140450 4495 4495 4495 4495 0
482 20250311 123200 376140450 4495 4495 4495 4495 0
483 20250311 123100 376140450 4495 4495 4495 4495 0
484 20250311 123000 376140450 4495 4505 4505 4495 108
485 20250311 122900 375654270 4505 4505 4505 4505 0
486 20250311 122800 375654270 4505 4505 4505 4505 0
487 20250311 122700 375654270 4505 4505 4505 4505 0
488 20250311 122600 375654270 4505 4505 4505 4505 0
489 20250311 122500 375654270 4505 4505 4505 4505 0
490 20250311 122400 375654270 4505 4505 4505 4505 0
491 20250311 122300 375654270 4505 4505 4505 4505 0
492 20250311 122200 375654270 4505 4520 4520 4505 1739
493 20250311 122100 367794200 4515 4510 4515 4510 155
494 20250311 122000 367094430 4505 4505 4505 4505 131
495 20250311 121900 366504275 4505 4505 4505 4505 0
496 20250311 121800 366504275 4505 4505 4505 4505 0
497 20250311 121700 366504275 4505 4505 4505 4505 0
498 20250311 121600 366504275 4505 4505 4505 4505 8
499 20250311 121500 366468235 4500 4500 4500 4500 10
500 20250311 121400 366423235 4500 4500 4500 4500 0
501 20250311 121300 366423235 4500 4500 4500 4500 0
502 20250311 121200 366423235 4500 4500 4500 4500 0
503 20250311 121100 366423235 4500 4500 4500 4500 0
504 20250311 121000 366423235 4500 4500 4500 4500 0
505 20250311 120900 366423235 4500 4500 4500 4500 15
506 20250311 120800 366355735 4500 4500 4500 4500 0
507 20250311 120700 366355735 4500 4495 4500 4495 112
508 20250311 120600 365851740 4495 4490 4495 4490 243
509 20250311 120500 364760255 4490 4490 4490 4490 0
510 20250311 120400 364760255 4490 4490 4490 4490 0
511 20250311 120300 364760255 4490 4490 4490 4490 0
512 20250311 120200 364760255 4490 4490 4490 4490 6
513 20250311 120100 364733315 4490 4490 4490 4490 0
514 20250311 120000 364733315 4490 4490 4490 4490 0
515 20250311 115900 364733315 4490 4490 4490 4490 0
516 20250311 115800 364733315 4490 4490 4490 4490 0
517 20250311 115700 364733315 4490 4470 4490 4465 822
518 20250311 115600 361054680 4475 4485 4490 4475 76
519 20250311 115500 360714435 4485 4485 4485 4485 0
520 20250311 115400 360714435 4485 4485 4485 4485 0
521 20250311 115300 360714435 4485 4485 4485 4485 0
522 20250311 115200 360714435 4485 4485 4485 4485 1431
523 20250311 115100 354296400 4470 4460 4470 4460 1045
524 20250311 115000 349626090 4455 4460 4460 4455 700
525 20250311 114900 346506840 4460 4460 4460 4460 0
526 20250311 114800 346506840 4460 4460 4460 4460 0
527 20250311 114700 346506840 4460 4460 4460 4460 0
528 20250311 114600 346506840 4460 4460 4460 4460 0
529 20250311 114500 346506840 4460 4460 4460 4460 0
530 20250311 114400 346506840 4460 4460 4460 4460 0
531 20250311 114300 346506840 4460 4460 4460 4460 0
532 20250311 114200 346506840 4460 4460 4460 4460 125
533 20250311 114100 345949340 4460 4460 4460 4460 0
534 20250311 114000 345949340 4460 4470 4470 4460 200
535 20250311 113900 345056290 4470 4470 4470 4470 17
536 20250311 113800 344980300 4465 4465 4465 4465 0
537 20250311 113700 344980300 4465 4465 4465 4465 0
538 20250311 113600 344980300 4465 4465 4465 4465 0
539 20250311 113500 344980300 4465 4465 4465 4465 0
540 20250311 113400 344980300 4465 4465 4465 4465 0
541 20250311 113300 344980300 4465 4465 4465 4465 0
542 20250311 113200 344980300 4465 4465 4465 4465 0
543 20250311 113100 344980300 4465 4465 4465 4465 0
544 20250311 113000 344980300 4465 4465 4465 4465 0
545 20250311 112900 344980300 4465 4465 4465 4465 0
546 20250311 112800 344980300 4465 4465 4465 4465 0
547 20250311 112700 344980300 4465 4465 4465 4465 0
548 20250311 112600 344980300 4465 4465 4465 4465 0
549 20250311 112500 344980300 4465 4465 4465 4465 20
550 20250311 112400 344891000 4465 4465 4465 4465 0
551 20250311 112300 344891000 4465 4470 4470 4465 200
552 20250311 112200 343997745 4465 4465 4465 4465 0
553 20250311 112100 343997745 4465 4480 4480 4465 200
554 20250311 112000 343103720 4480 4480 4480 4480 93
555 20250311 111900 342687080 4475 4475 4475 4475 0
556 20250311 111800 342687080 4475 4465 4475 4465 456
557 20250311 111700 340647980 4465 4460 4465 4450 3
558 20250311 111600 340634605 4460 4455 4460 4455 315
559 20250311 111500 339229710 4440 4450 4450 4440 500
560 20250311 111400 337008175 4455 4455 4455 4455 0
561 20250311 111300 337008175 4455 4455 4455 4455 0
562 20250311 111200 337008175 4455 4450 4455 4450 184
563 20250311 111100 336188460 4455 4455 4455 4455 0
564 20250311 111000 336188460 4455 4455 4455 4455 0
565 20250311 110900 336188460 4455 4455 4455 4455 0
566 20250311 110800 336188460 4455 4455 4455 4455 0
567 20250311 110700 336188460 4455 4435 4455 4435 37
568 20250311 110600 336023645 4440 4445 4445 4440 1466
569 20250311 110500 329514545 4445 4445 4445 4445 0
570 20250311 110400 329514545 4445 4445 4445 4445 100
571 20250311 110300 329070045 4445 4445 4445 4445 0
572 20250311 110200 329070045 4445 4445 4445 4445 0
573 20250311 110100 329070045 4445 4445 4445 4445 0
574 20250311 110000 329070045 4445 4445 4445 4445 100
575 20250311 105900 328625545 4455 4455 4455 4455 0
576 20250311 105800 328625545 4455 4455 4455 4455 0
577 20250311 105700 328625545 4455 4440 4455 4440 101
578 20250311 105600 328175605 4445 4445 4445 4445 0
579 20250311 105500 328175605 4445 4445 4445 4445 0
580 20250311 105400 328175605 4445 4445 4445 4445 0
581 20250311 105300 328175605 4445 4445 4445 4445 0
582 20250311 105200 328175605 4445 4445 4445 4445 0
583 20250311 105100 328175605 4445 4450 4450 4445 1000
584 20250311 105000 323730325 4455 4455 4455 4455 100
585 20250311 104900 323284825 4450 4450 4450 4450 39
586 20250311 104800 323111275 4455 4455 4455 4455 0
587 20250311 104700 323111275 4455 4455 4455 4455 0
588 20250311 104600 323111275 4455 4455 4455 4455 200
589 20250311 104500 322220275 4450 4450 4450 4450 0
590 20250311 104400 322220275 4450 4450 4450 4450 22
591 20250311 104300 322122375 4445 4440 4445 4440 1761
592 20250311 104200 314301485 4440 4440 4440 4440 0
593 20250311 104100 314301485 4440 4440 4440 4440 10
594 20250311 104000 314257085 4440 4440 4440 4440 66
595 20250311 103900 313964045 4440 4435 4440 4435 3
596 20250311 103800 313950735 4430 4430 4430 4430 0
597 20250311 103700 313950735 4430 4430 4430 4430 224
598 20250311 103600 312958415 4430 4430 4430 4430 1
599 20250311 103500 312953985 4425 4425 4425 4425 142
600 20250311 103400 312325635 4435 4435 4435 4435 0
601 20250311 103300 312325635 4435 4435 4435 4435 0
602 20250311 103200 312325635 4435 4425 4435 4425 236
603 20250311 103100 311279035 4425 4425 4425 4425 0
604 20250311 103000 311279035 4425 4425 4425 4425 0
605 20250311 102900 311279035 4425 4425 4425 4425 119
606 20250311 102800 310752460 4425 4425 4425 4425 48
607 20250311 102700 310540060 4425 4425 4425 4425 0
608 20250311 102600 310540060 4425 4425 4425 4425 0
609 20250311 102500 310540060 4425 4425 4425 4425 0
610 20250311 102400 310540060 4425 4425 4425 4425 0
611 20250311 102300 310540060 4425 4425 4425 4425 46
612 20250311 102200 310336510 4430 4430 4430 4430 0
613 20250311 102100 310336510 4430 4430 4430 4430 903
614 20250311 102000 306336220 4420 4420 4420 4420 0
615 20250311 101900 306336220 4420 4425 4425 4420 5091
616 20250311 101800 283828980 4425 4425 4425 4425 45
617 20250311 101700 283629855 4435 4430 4435 4420 5207
618 20250311 101600 260608790 4430 4440 4440 4430 5000
619 20250311 101500 238443710 4440 4440 4440 4440 53
620 20250311 101400 238208390 4445 4445 4445 4445 906
621 20250311 101300 234181220 4450 4450 4450 4450 0
622 20250311 101200 234181220 4450 4450 4450 4450 100
623 20250311 101100 233736220 4445 4445 4445 4445 300
624 20250311 101000 232402720 4450 4450 4450 4450 40
625 20250311 100900 232224720 4450 4450 4450 4450 1100
626 20250311 100800 227329720 4450 4450 4450 4450 123
627 20250311 100700 226782370 4450 4450 4450 4450 0
628 20250311 100600 226782370 4450 4450 4450 4450 0
629 20250311 100500 226782370 4450 4450 4450 4450 300
630 20250311 100400 225447370 4450 4460 4460 4450 6212
631 20250311 100300 197787655 4460 4460 4460 4460 0
632 20250311 100200 197787655 4460 4460 4460 4460 302
633 20250311 100100 196440735 4465 4475 4475 4465 56
634 20250311 100000 196190445 4455 4455 4455 4455 54
635 20250311 095900 195949875 4455 4455 4455 4455 0
636 20250311 095800 195949875 4455 4470 4470 4455 2297
637 20250311 095700 185700535 4475 4475 4475 4475 2
638 20250311 095600 185691585 4465 4465 4465 4465 0
639 20250311 095500 185691585 4465 4465 4465 4465 0
640 20250311 095400 185691585 4465 4465 4465 4465 0
641 20250311 095300 185691585 4465 4455 4465 4455 404
642 20250311 095200 183888465 4455 4455 4455 4455 23
643 20250311 095100 183786000 4460 4460 4460 4460 290
644 20250311 095000 182492600 4465 4465 4465 4465 0
645 20250311 094900 182492600 4465 4465 4465 4465 0
646 20250311 094800 182492600 4465 4465 4465 4465 0
647 20250311 094700 182492600 4465 4465 4465 4465 0
648 20250311 094600 182492600 4465 4465 4465 4465 70
649 20250311 094500 182180050 4460 4460 4460 4460 248
650 20250311 094400 181073970 4460 4460 4460 4460 2
651 20250311 094300 181065050 4450 4450 4450 4450 0
652 20250311 094200 181065050 4450 4470 4470 4450 12073
653 20250311 094100 127258455 4470 4470 4470 4470 1
654 20250311 094000 127253985 4480 4480 4480 4480 0
655 20250311 093900 127253985 4480 4480 4480 4480 100
656 20250311 093800 126805985 4480 4480 4480 4480 125
657 20250311 093700 126245985 4470 4470 4470 4470 51
658 20250311 093600 126018015 4470 4470 4470 4470 0
659 20250311 093500 126018015 4470 4480 4480 4470 89
660 20250311 093400 125619985 4480 4470 4480 4470 55
661 20250311 093300 125374035 4470 4470 4470 4470 114
662 20250311 093200 124864455 4475 4475 4475 4475 0
663 20250311 093100 124864455 4475 4480 4480 4475 106
664 20250311 093000 124390080 4475 4475 4475 4475 46
665 20250311 092900 124184230 4475 4475 4475 4475 1
666 20250311 092800 124179755 4475 4475 4475 4475 1
667 20250311 092700 124175280 4470 4465 4470 4465 1000
668 20250311 092600 119705720 4465 4465 4465 4465 1002
669 20250311 092500 115231790 4455 4455 4455 4455 9
670 20250311 092400 115191695 4460 4460 4460 4460 2
671 20250311 092300 115182775 4455 4465 4465 4455 1720
672 20250311 092200 107517400 4465 4465 4465 4465 0
673 20250311 092100 107517400 4465 4465 4465 4465 312
674 20250311 092000 106124320 4465 4490 4490 4465 4120
675 20250311 091900 87707520 4490 4490 4490 4490 64
676 20250311 091800 87420160 4490 4490 4490 4490 153
677 20250311 091700 86733190 4485 4485 4485 4485 174
678 20250311 091600 85952800 4480 4480 4480 4480 73
679 20250311 091500 85625760 4475 4475 4475 4475 164
680 20250311 091400 84891860 4475 4475 4475 4475 0
681 20250311 091300 84891860 4475 4475 4475 4475 150
682 20250311 091200 84220610 4475 4475 4475 4475 0
683 20250311 091100 84220610 4475 4475 4475 4475 128
684 20250311 091000 83647810 4490 4480 4490 4480 544
685 20250311 090900 81208785 4460 4465 4470 4460 1497
686 20250311 090800 74528350 4475 4490 4490 4470 4776
687 20250311 090700 53148620 4485 4490 4490 4485 313
688 20250311 090600 51744095 4480 4490 4490 4480 714
689 20250311 090500 48543210 4490 4500 4500 4490 80
690 20250311 090400 48183910 4495 4490 4495 4490 648
691 20250311 090300 45274025 4495 4495 4495 4490 1855
692 20250311 090200 36942495 4490 4490 4525 4490 844
693 20250311 090100 33150770 4475 4510 4510 4475 2390
694 20250311 090000 22422360 4520 4500 4525 4500 4982