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

699
173940/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203700,49710430,3275,3275,3275,3275,554
20250311,203600,49710430,3275,3275,3275,3275,0
20250311,203500,49710430,3275,3275,3275,3275,0
20250311,203400,49710430,3275,3275,3275,3275,0
20250311,203300,49710430,3275,3275,3275,3275,0
20250311,203200,49710430,3275,3275,3275,3275,0
20250311,203100,49710430,3275,3275,3275,3275,0
20250311,203000,49710430,3275,3275,3275,3275,0
20250311,202900,49710430,3275,3275,3275,3275,0
20250311,202800,49710430,3275,3275,3275,3275,0
20250311,202700,49710430,3275,3275,3275,3275,0
20250311,202600,49710430,3275,3275,3275,3275,0
20250311,202500,49710430,3275,3275,3275,3275,0
20250311,202400,49710430,3275,3275,3275,3275,0
20250311,202300,49710430,3275,3275,3275,3275,0
20250311,202200,49710430,3275,3275,3275,3275,0
20250311,202100,49710430,3275,3275,3275,3275,0
20250311,202000,49710430,3275,3275,3275,3275,0
20250311,201900,49710430,3275,3275,3275,3275,0
20250311,201800,49710430,3275,3275,3275,3275,0
20250311,201700,49710430,3275,3275,3275,3275,0
20250311,201600,49710430,3275,3275,3275,3275,0
20250311,201500,49710430,3275,3275,3275,3275,0
20250311,201400,49710430,3275,3275,3275,3275,0
20250311,201300,49710430,3275,3275,3275,3275,0
20250311,201200,49710430,3275,3275,3275,3275,0
20250311,201100,49710430,3275,3275,3275,3275,0
20250311,201000,49710430,3275,3275,3275,3275,0
20250311,200900,49710430,3275,3275,3275,3275,0
20250311,200800,49710430,3275,3275,3275,3275,0
20250311,200700,49710430,3275,3275,3275,3275,554
20250311,200600,49710430,3275,3275,3275,3275,0
20250311,200500,49710430,3275,3275,3275,3275,0
20250311,200400,49710430,3275,3275,3275,3275,0
20250311,200300,49710430,3275,3275,3275,3275,0
20250311,200200,49710430,3275,3275,3275,3275,0
20250311,200100,49710430,3275,3275,3275,3275,0
20250311,200000,49710430,3275,3275,3275,3275,0
20250311,195900,49710430,3275,3275,3275,3275,0
20250311,195800,49710430,3275,3275,3275,3275,0
20250311,195700,49710430,3275,3275,3275,3275,0
20250311,195600,49710430,3275,3275,3275,3275,0
20250311,195500,49710430,3275,3275,3275,3275,0
20250311,195400,49710430,3275,3275,3275,3275,0
20250311,195300,49710430,3275,3275,3275,3275,0
20250311,195200,49710430,3275,3275,3275,3275,0
20250311,195100,49710430,3275,3275,3275,3275,0
20250311,195000,49710430,3275,3275,3275,3275,0
20250311,194900,49710430,3275,3275,3275,3275,0
20250311,194800,49710430,3275,3275,3275,3275,0
20250311,194700,49710430,3275,3275,3275,3275,0
20250311,194600,49710430,3275,3275,3275,3275,0
20250311,194500,49710430,3275,3275,3275,3275,0
20250311,194400,49710430,3275,3275,3275,3275,0
20250311,194300,49710430,3275,3275,3275,3275,0
20250311,194200,49710430,3275,3275,3275,3275,0
20250311,194100,49710430,3275,3275,3275,3275,0
20250311,194000,49710430,3275,3275,3275,3275,0
20250311,193900,49710430,3275,3275,3275,3275,0
20250311,193800,49710430,3275,3275,3275,3275,0
20250311,193700,49710430,3275,3275,3275,3275,554
20250311,193600,49710430,3275,3275,3275,3275,0
20250311,193500,49710430,3275,3275,3275,3275,0
20250311,193400,49710430,3275,3275,3275,3275,0
20250311,193300,49710430,3275,3275,3275,3275,0
20250311,193200,49710430,3275,3275,3275,3275,0
20250311,193100,49710430,3275,3275,3275,3275,0
20250311,193000,49710430,3275,3275,3275,3275,0
20250311,192900,49710430,3275,3275,3275,3275,0
20250311,192800,49710430,3275,3275,3275,3275,0
20250311,192700,49710430,3275,3275,3275,3275,0
20250311,192600,49710430,3275,3275,3275,3275,0
20250311,192500,49710430,3275,3275,3275,3275,0
20250311,192400,49710430,3275,3275,3275,3275,0
20250311,192300,49710430,3275,3275,3275,3275,0
20250311,192200,49710430,3275,3275,3275,3275,0
20250311,192100,49710430,3275,3275,3275,3275,0
20250311,192000,49710430,3275,3275,3275,3275,0
20250311,191900,49710430,3275,3275,3275,3275,0
20250311,191800,49710430,3275,3275,3275,3275,0
20250311,191700,49710430,3275,3275,3275,3275,0
20250311,191600,49710430,3275,3275,3275,3275,0
20250311,191500,49710430,3275,3275,3275,3275,0
20250311,191400,49710430,3275,3275,3275,3275,0
20250311,191300,49710430,3275,3275,3275,3275,0
20250311,191200,49710430,3275,3275,3275,3275,0
20250311,191100,49710430,3275,3275,3275,3275,0
20250311,191000,49710430,3275,3275,3275,3275,0
20250311,190900,49710430,3275,3275,3275,3275,0
20250311,190800,49710430,3275,3275,3275,3275,0
20250311,190700,49710430,3275,3275,3275,3275,554
20250311,190600,49710430,3275,3275,3275,3275,0
20250311,190500,49710430,3275,3275,3275,3275,0
20250311,190400,49710430,3275,3275,3275,3275,0
20250311,190300,49710430,3275,3275,3275,3275,0
20250311,190200,49710430,3275,3275,3275,3275,0
20250311,190100,49710430,3275,3275,3275,3275,0
20250311,190000,49710430,3275,3275,3275,3275,0
20250311,185900,49710430,3275,3275,3275,3275,0
20250311,185800,49710430,3275,3275,3275,3275,0
20250311,185700,49710430,3275,3275,3275,3275,0
20250311,185600,49710430,3275,3275,3275,3275,0
20250311,185500,49710430,3275,3275,3275,3275,0
20250311,185400,49710430,3275,3275,3275,3275,0
20250311,185300,49710430,3275,3275,3275,3275,0
20250311,185200,49710430,3275,3275,3275,3275,0
20250311,185100,49710430,3275,3275,3275,3275,0
20250311,185000,49710430,3275,3275,3275,3275,0
20250311,184900,49710430,3275,3275,3275,3275,0
20250311,184800,49710430,3275,3275,3275,3275,0
20250311,184700,49710430,3275,3275,3275,3275,0
20250311,184600,49710430,3275,3275,3275,3275,0
20250311,184500,49710430,3275,3275,3275,3275,0
20250311,184400,49710430,3275,3275,3275,3275,0
20250311,184300,49710430,3275,3275,3275,3275,0
20250311,184200,49710430,3275,3275,3275,3275,0
20250311,184100,49710430,3275,3275,3275,3275,0
20250311,184000,49710430,3275,3275,3275,3275,0
20250311,183900,49710430,3275,3275,3275,3275,0
20250311,183800,49710430,3275,3275,3275,3275,0
20250311,183700,49710430,3275,3275,3275,3275,554
20250311,183600,49710430,3275,3275,3275,3275,0
20250311,183500,49710430,3275,3275,3275,3275,0
20250311,183400,49710430,3275,3275,3275,3275,0
20250311,183300,49710430,3275,3275,3275,3275,0
20250311,183200,49710430,3275,3275,3275,3275,0
20250311,183100,49710430,3275,3275,3275,3275,0
20250311,183000,49710430,3275,3275,3275,3275,0
20250311,182900,49710430,3275,3275,3275,3275,0
20250311,182800,49710430,3275,3275,3275,3275,0
20250311,182700,49710430,3275,3275,3275,3275,0
20250311,182600,49710430,3275,3275,3275,3275,0
20250311,182500,49710430,3275,3275,3275,3275,0
20250311,182400,49710430,3275,3275,3275,3275,0
20250311,182300,49710430,3275,3275,3275,3275,0
20250311,182200,49710430,3275,3275,3275,3275,0
20250311,182100,49710430,3275,3275,3275,3275,0
20250311,182000,49710430,3275,3275,3275,3275,0
20250311,181900,49710430,3275,3275,3275,3275,0
20250311,181800,49710430,3275,3275,3275,3275,0
20250311,181700,49710430,3275,3275,3275,3275,0
20250311,181600,49710430,3275,3275,3275,3275,0
20250311,181500,49710430,3275,3275,3275,3275,0
20250311,181400,49710430,3275,3275,3275,3275,0
20250311,181300,49710430,3275,3275,3275,3275,0
20250311,181200,49710430,3275,3275,3275,3275,0
20250311,181100,49710430,3275,3275,3275,3275,0
20250311,181000,49710430,3275,3275,3275,3275,0
20250311,180900,49710430,3275,3275,3275,3275,0
20250311,180800,49710430,3275,3275,3275,3275,0
20250311,180700,49710430,3275,3275,3275,3275,554
20250311,180600,49710430,3275,3275,3275,3275,0
20250311,180500,49710430,3275,3275,3275,3275,0
20250311,180400,49710430,3275,3275,3275,3275,0
20250311,180300,49710430,3275,3275,3275,3275,0
20250311,180200,49710430,3275,3275,3275,3275,0
20250311,180100,49710430,3275,3275,3275,3275,0
20250311,180000,49710430,3275,3275,3275,3275,0
20250311,175900,49710430,3275,3275,3275,3275,0
20250311,175800,49710430,3275,3275,3275,3275,0
20250311,175700,49710430,3275,3275,3275,3275,0
20250311,175600,49710430,3275,3275,3275,3275,0
20250311,175500,49710430,3275,3275,3275,3275,0
20250311,175400,49710430,3275,3275,3275,3275,0
20250311,175300,49710430,3275,3275,3275,3275,0
20250311,175200,49710430,3275,3275,3275,3275,0
20250311,175100,49710430,3275,3275,3275,3275,0
20250311,175000,49710430,3275,3275,3275,3275,0
20250311,174900,49710430,3275,3275,3275,3275,0
20250311,174800,49710430,3275,3275,3275,3275,0
20250311,174700,49710430,3275,3275,3275,3275,0
20250311,174600,49710430,3275,3275,3275,3275,0
20250311,174500,49710430,3275,3275,3275,3275,0
20250311,174400,49710430,3275,3275,3275,3275,0
20250311,174300,49710430,3275,3275,3275,3275,0
20250311,174200,49710430,3275,3275,3275,3275,0
20250311,174100,49710430,3275,3275,3275,3275,0
20250311,174000,49710430,3275,3275,3275,3275,0
20250311,173900,49710430,3275,3275,3275,3275,0
20250311,173800,49710430,3275,3275,3275,3275,0
20250311,173700,49710430,3275,3275,3275,3275,554
20250311,173600,49710430,3275,3275,3275,3275,0
20250311,173500,49710430,3275,3275,3275,3275,0
20250311,173400,49710430,3275,3275,3275,3275,0
20250311,173300,49710430,3275,3275,3275,3275,0
20250311,173200,49710430,3275,3275,3275,3275,0
20250311,173100,49710430,3275,3275,3275,3275,0
20250311,173000,49710430,3275,3275,3275,3275,0
20250311,172900,49710430,3275,3275,3275,3275,0
20250311,172800,49710430,3275,3275,3275,3275,0
20250311,172700,49710430,3275,3275,3275,3275,0
20250311,172600,49710430,3275,3275,3275,3275,0
20250311,172500,49710430,3275,3275,3275,3275,0
20250311,172400,49710430,3275,3275,3275,3275,0
20250311,172300,49710430,3275,3275,3275,3275,0
20250311,172200,49710430,3275,3275,3275,3275,0
20250311,172100,49710430,3275,3275,3275,3275,0
20250311,172000,49710430,3275,3275,3275,3275,0
20250311,171900,49710430,3275,3275,3275,3275,0
20250311,171800,49710430,3275,3275,3275,3275,0
20250311,171700,49710430,3275,3275,3275,3275,0
20250311,171600,49710430,3275,3275,3275,3275,0
20250311,171500,49710430,3275,3275,3275,3275,0
20250311,171400,49710430,3275,3275,3275,3275,0
20250311,171300,49710430,3275,3275,3275,3275,0
20250311,171200,49710430,3275,3275,3275,3275,0
20250311,171100,49710430,3275,3275,3275,3275,0
20250311,171000,49710430,3275,3275,3275,3275,0
20250311,170900,49710430,3275,3275,3275,3275,0
20250311,170800,49710430,3275,3275,3275,3275,0
20250311,170700,49710430,3275,3275,3275,3275,554
20250311,170600,49710430,3275,3275,3275,3275,0
20250311,170500,49710430,3275,3275,3275,3275,0
20250311,170400,49710430,3275,3275,3275,3275,0
20250311,170300,49710430,3275,3275,3275,3275,0
20250311,170200,49710430,3275,3275,3275,3275,0
20250311,170100,49710430,3275,3275,3275,3275,0
20250311,170000,49710430,3275,3275,3275,3275,0
20250311,165900,49710430,3275,3275,3275,3275,0
20250311,165800,49710430,3275,3275,3275,3275,0
20250311,165700,49710430,3275,3275,3275,3275,0
20250311,165600,49710430,3275,3275,3275,3275,0
20250311,165500,49710430,3275,3275,3275,3275,0
20250311,165400,49710430,3275,3275,3275,3275,0
20250311,165300,49710430,3275,3275,3275,3275,0
20250311,165200,49710430,3275,3275,3275,3275,0
20250311,165100,49710430,3275,3275,3275,3275,0
20250311,165000,49710430,3275,3275,3275,3275,0
20250311,164900,49710430,3275,3275,3275,3275,0
20250311,164800,49710430,3275,3275,3275,3275,0
20250311,164700,49710430,3275,3275,3275,3275,0
20250311,164600,49710430,3275,3275,3275,3275,0
20250311,164500,49710430,3275,3275,3275,3275,0
20250311,164400,49710430,3275,3275,3275,3275,0
20250311,164300,49710430,3275,3275,3275,3275,0
20250311,164200,49710430,3275,3275,3275,3275,0
20250311,164100,49710430,3275,3275,3275,3275,0
20250311,164000,49710430,3275,3275,3275,3275,0
20250311,163900,49710430,3275,3275,3275,3275,0
20250311,163800,49710430,3275,3275,3275,3275,0
20250311,163700,49710430,3275,3275,3275,3275,554
20250311,163600,49710430,3275,3275,3275,3275,0
20250311,163500,49710430,3275,3275,3275,3275,0
20250311,163400,49710430,3275,3275,3275,3275,0
20250311,163300,49710430,3275,3275,3275,3275,0
20250311,163200,49710430,3275,3275,3275,3275,0
20250311,163100,49710430,3275,3275,3275,3275,0
20250311,163000,49710430,3275,3275,3275,3275,0
20250311,162900,49710430,3275,3275,3275,3275,0
20250311,162800,49710430,3275,3275,3275,3275,0
20250311,162700,49710430,3275,3275,3275,3275,0
20250311,162600,49710430,3275,3275,3275,3275,0
20250311,162500,49710430,3275,3275,3275,3275,0
20250311,162400,49710430,3275,3275,3275,3275,0
20250311,162300,49710430,3275,3275,3275,3275,0
20250311,162200,49710430,3275,3275,3275,3275,0
20250311,162100,49710430,3275,3275,3275,3275,0
20250311,162000,49710430,3275,3275,3275,3275,0
20250311,161900,49710430,3275,3275,3275,3275,0
20250311,161800,49710430,3275,3275,3275,3275,0
20250311,161700,49710430,3275,3275,3275,3275,0
20250311,161600,49710430,3275,3275,3275,3275,0
20250311,161500,49710430,3275,3275,3275,3275,0
20250311,161400,49710430,3275,3275,3275,3275,0
20250311,161300,49710430,3275,3275,3275,3275,0
20250311,161200,49710430,3275,3275,3275,3275,0
20250311,161100,49710430,3275,3275,3275,3275,0
20250311,161000,49710430,3275,3275,3275,3275,0
20250311,160900,49710430,3275,3275,3275,3275,0
20250311,160800,49710430,3275,3275,3275,3275,0
20250311,160700,49710430,3275,3275,3275,3275,554
20250311,160600,49710430,3275,3275,3275,3275,0
20250311,160500,49710430,3275,3275,3275,3275,0
20250311,160400,49710430,3275,3275,3275,3275,0
20250311,160300,49710430,3275,3275,3275,3275,0
20250311,160200,49710430,3275,3275,3275,3275,0
20250311,160100,49710430,3275,3275,3275,3275,0
20250311,160000,49710430,3275,3275,3275,3275,0
20250311,155900,49710430,3275,3275,3275,3275,0
20250311,155800,49710430,3275,3275,3275,3275,0
20250311,155700,49710430,3275,3275,3275,3275,0
20250311,155600,49710430,3275,3275,3275,3275,0
20250311,155500,49710430,3275,3275,3275,3275,0
20250311,155400,49710430,3275,3275,3275,3275,0
20250311,155300,49710430,3275,3275,3275,3275,0
20250311,155200,49710430,3275,3275,3275,3275,0
20250311,155100,49710430,3275,3275,3275,3275,0
20250311,155000,49710430,3275,3275,3275,3275,0
20250311,154900,49710430,3275,3275,3275,3275,0
20250311,154800,49710430,3275,3275,3275,3275,0
20250311,154700,49710430,3275,3275,3275,3275,0
20250311,154600,49710430,3275,3275,3275,3275,0
20250311,154500,49710430,3275,3275,3275,3275,0
20250311,154400,49710430,3275,3275,3275,3275,0
20250311,154300,49710430,3275,3275,3275,3275,0
20250311,154200,49710430,3275,3275,3275,3275,0
20250311,154100,49710430,3275,3275,3275,3275,0
20250311,154000,49710430,3275,3275,3275,3275,0
20250311,153900,49710430,3275,3275,3275,3275,0
20250311,153800,49710430,3275,3275,3275,3275,0
20250311,153700,49710430,3275,3275,3275,3275,554
20250311,153600,49710430,3275,3275,3275,3275,0
20250311,153500,49710430,3275,3275,3275,3275,0
20250311,153400,49710430,3275,3275,3275,3275,0
20250311,153300,49710430,3275,3275,3275,3275,0
20250311,153200,49710430,3275,3275,3275,3275,0
20250311,153100,49710430,3275,3275,3275,3275,0
20250311,153000,49710430,3275,3275,3275,3275,554
20250311,152900,47896080,3275,3275,3275,3275,0
20250311,152800,47896080,3275,3275,3275,3275,0
20250311,152700,47896080,3275,3275,3275,3275,0
20250311,152600,47896080,3275,3275,3275,3275,0
20250311,152500,47896080,3275,3275,3275,3275,0
20250311,152400,47896080,3275,3275,3275,3275,0
20250311,152300,47896080,3275,3275,3275,3275,0
20250311,152200,47896080,3275,3275,3275,3275,0
20250311,152100,47896080,3275,3275,3275,3275,0
20250311,152000,47896080,3275,3275,3275,3275,0
20250311,151900,47896080,3275,3275,3275,3275,0
20250311,151800,47896080,3275,3275,3275,3275,0
20250311,151700,47896080,3275,3275,3275,3275,0
20250311,151600,47896080,3275,3275,3275,3275,0
20250311,151500,47896080,3275,3275,3275,3275,0
20250311,151400,47896080,3275,3275,3275,3275,0
20250311,151300,47896080,3275,3275,3275,3275,0
20250311,151200,47896080,3275,3275,3275,3275,0
20250311,151100,47896080,3275,3275,3275,3275,0
20250311,151000,47896080,3275,3275,3275,3275,0
20250311,150900,47896080,3275,3270,3275,3270,33
20250311,150800,47788010,3275,3275,3275,3275,20
20250311,150700,47722510,3280,3270,3280,3270,343
20250311,150600,46597860,3275,3275,3275,3275,30
20250311,150500,46499610,3275,3275,3275,3275,23
20250311,150400,46424285,3275,3275,3275,3275,40
20250311,150300,46293285,3275,3275,3275,3275,0
20250311,150200,46293285,3275,3275,3275,3275,39
20250311,150100,46165560,3275,3275,3275,3275,30
20250311,150000,46067310,3275,3275,3275,3275,27
20250311,145900,45978885,3235,3280,3280,3235,43
20250311,145800,45838205,3280,3280,3280,3280,26
20250311,145700,45752925,3280,3275,3280,3275,28
20250311,145600,45661210,3275,3275,3275,3275,28
20250311,145500,45569510,3275,3275,3275,3275,24
20250311,145400,45490910,3275,3275,3275,3275,39
20250311,145300,45363185,3275,3275,3275,3275,19
20250311,145200,45300960,3275,3275,3275,3275,0
20250311,145100,45300960,3275,3275,3275,3275,31
20250311,145000,45199435,3275,3275,3275,3275,33
20250311,144900,45091360,3275,3275,3275,3275,26
20250311,144800,45006210,3275,3275,3275,3275,43
20250311,144700,44865385,3275,3275,3275,3275,25
20250311,144600,44783510,3275,3275,3275,3275,28
20250311,144500,44691810,3275,3275,3275,3275,32
20250311,144400,44587010,3275,3275,3275,3275,26
20250311,144300,44501860,3275,3275,3275,3275,27
20250311,144200,44413435,3275,3275,3275,3275,0
20250311,144100,44413435,3275,3275,3275,3275,39
20250311,144000,44285710,3275,3275,3275,3275,19
20250311,143900,44223485,3275,3275,3275,3275,33
20250311,143800,44115410,3275,3275,3275,3275,32
20250311,143700,44010610,3275,3275,3275,3275,26
20250311,143600,43925460,3275,3280,3280,3275,35
20250311,143500,43810675,3280,3280,3280,3280,25
20250311,143400,43728675,3280,3280,3280,3280,28
20250311,143300,43636835,3280,3280,3280,3280,36
20250311,143200,43518755,3280,3280,3280,3280,22
20250311,143100,43446595,3280,3275,3280,3275,31
20250311,143000,43344920,3280,3280,3280,3280,0
20250311,142900,43344920,3280,3280,3280,3280,26
20250311,142800,43259640,3280,3280,3280,3280,35
20250311,142700,43144840,3280,3280,3280,3280,30
20250311,142600,43046440,3280,3280,3280,3280,22
20250311,142500,42974280,3285,3265,3285,3265,536
20250311,142400,41219815,3265,3265,3265,3265,24
20250311,142300,41141455,3265,3265,3265,3265,34
20250311,142200,41030445,3265,3265,3265,3265,28
20250311,142100,40939025,3265,3265,3265,3265,35
20250311,142000,40824750,3265,3265,3265,3265,35
20250311,141900,40710475,3260,3260,3260,3260,25
20250311,141800,40628975,3260,3265,3265,3260,18
20250311,141700,40570210,3265,3265,3265,3265,14
20250311,141600,40524500,3265,3265,3265,3265,22
20250311,141500,40452670,3270,3270,3270,3270,36
20250311,141400,40334950,3270,3270,3270,3270,29
20250311,141300,40240120,3270,3270,3270,3270,30
20250311,141200,40142020,3270,3270,3270,3270,23
20250311,141100,40066810,3270,3265,3270,3265,33
20250311,141000,39958925,3265,3265,3265,3265,32
20250311,140900,39854445,3265,3265,3265,3265,21
20250311,140800,39785880,3265,3265,3265,3265,0
20250311,140700,39785880,3265,3265,3265,3265,27
20250311,140600,39697725,3265,3265,3265,3265,28
20250311,140500,39606305,3265,3265,3265,3265,35
20250311,140400,39492030,3265,3260,3265,3260,24
20250311,140300,39413755,3260,3255,3260,3255,33
20250311,140200,39306310,3255,3250,3255,3250,32
20250311,140100,39202245,3250,3250,3250,3250,28
20250311,140000,39111245,3250,3250,3250,3250,24
20250311,135900,39033245,3250,3250,3250,3250,36
20250311,135800,38916245,3250,3250,3250,3250,0
20250311,135700,38916245,3250,3250,3250,3250,28
20250311,135600,38825245,3250,3250,3250,3250,25
20250311,135500,38743995,3255,3255,3255,3255,30
20250311,135400,38646345,3255,3255,3255,3255,31
20250311,135300,38545440,3260,3255,3260,3255,34
20250311,135200,38434605,3260,3255,3260,3255,22
20250311,135100,38362890,3260,3260,3260,3260,35
20250311,135000,38248790,3265,3265,3265,3265,27
20250311,134900,38160635,3260,3260,3260,3260,28
20250311,134800,38069355,3260,3260,3260,3260,24
20250311,134700,37991115,3265,3265,3265,3265,0
20250311,134600,37991115,3265,3265,3265,3265,34
20250311,134500,37880105,3265,3265,3265,3265,30
20250311,134400,37782155,3265,3270,3270,3265,25
20250311,134300,37700525,3265,3265,3265,3265,33
20250311,134200,37592780,3265,3270,3270,3265,26
20250311,134100,37507885,3265,3265,3265,3265,33
20250311,134000,37400140,3265,3265,3265,3265,28
20250311,133900,37308720,3265,3265,3265,3265,30
20250311,133800,37210770,3260,3260,3260,3260,32
20250311,133700,37106450,3265,3255,3265,3255,30
20250311,133600,37008525,3260,3255,3260,3255,3
20250311,133500,36998750,3260,3260,3260,3260,23
20250311,133400,36923770,3265,3265,3265,3265,26
20250311,133300,36838880,3265,3265,3265,3265,37
20250311,133200,36718075,3265,3265,3265,3265,120
20250311,133100,36326275,3260,3260,3260,3260,28
20250311,133000,36234995,3260,3260,3260,3260,29
20250311,132900,36140455,3240,3240,3240,3240,26
20250311,132800,36056215,3235,3200,3240,3200,2088
20250311,132700,29371470,3200,3195,3200,3195,1090
20250311,132600,25885320,3195,3195,3195,3195,0
20250311,132500,25885320,3195,3195,3195,3195,34
20250311,132400,25776690,3195,3195,3195,3195,27
20250311,132300,25690425,3195,3195,3195,3195,35
20250311,132200,25578600,3195,3195,3195,3195,26
20250311,132100,25495530,3195,3195,3195,3195,28
20250311,132000,25406070,3195,3185,3195,3185,27
20250311,131900,25319855,3195,3195,3195,3195,30
20250311,131800,25224005,3195,3195,3195,3195,30
20250311,131700,25128155,3195,3195,3195,3195,25
20250311,131600,25048280,3195,3195,3195,3195,0
20250311,131500,25048280,3195,3195,3195,3195,36
20250311,131400,24933260,3195,3195,3195,3195,26
20250311,131300,24850190,3195,3195,3195,3195,28
20250311,131200,24760730,3195,3195,3195,3195,34
20250311,131100,24652100,3195,3140,3195,3140,36
20250311,131000,24537355,3195,3195,3195,3195,26
20250311,130900,24454285,3195,3195,3195,3195,24
20250311,130800,24377605,3195,3195,3195,3195,29
20250311,130700,24284950,3195,3195,3195,3195,32
20250311,130600,24182710,3195,3195,3195,3195,26
20250311,130500,24099640,3195,3195,3195,3195,32
20250311,130400,23997400,3195,3195,3195,3195,30
20250311,130300,23901550,3195,3195,3195,3195,0
20250311,130200,23901550,3195,3195,3195,3195,20
20250311,130100,23837650,3195,3195,3195,3195,38
20250311,130000,23716240,3195,3195,3195,3195,29
20250311,125900,23623585,3195,3195,3195,3195,27
20250311,125800,23537320,3195,3195,3195,3195,25
20250311,125700,23457445,3195,3195,3195,3195,32
20250311,125600,23355205,3195,3195,3195,3195,29
20250311,125500,23262550,3195,3195,3195,3195,32
20250311,125400,23160310,3195,3195,3195,3195,0
20250311,125300,23160310,3195,3195,3195,3195,21
20250311,125200,23093215,3195,3195,3195,3195,37
20250311,125100,22975000,3195,3195,3195,3195,24
20250311,125000,22898320,3195,3195,3195,3195,32
20250311,124900,22796080,3195,3195,3195,3195,24
20250311,124800,22719400,3195,3195,3195,3195,31
20250311,124700,22620355,3195,3195,3195,3195,26
20250311,124600,22537285,3190,3190,3190,3190,33
20250311,124500,22432015,3190,3190,3190,3190,26
20250311,124400,22349075,3190,3185,3190,3185,27
20250311,124300,22263000,3185,3185,3185,3185,39
20250311,124200,22138785,3185,3185,3185,3185,0
20250311,124100,22138785,3185,3185,3185,3185,24
20250311,124000,22062345,3185,3185,3185,3185,25
20250311,123900,21982720,3185,3185,3185,3185,36
20250311,123800,21868060,3185,3185,3185,3185,31
20250311,123700,21769325,3185,3185,3185,3185,28
20250311,123600,21680145,3190,3190,3190,3190,20
20250311,123500,21616345,3190,3190,3190,3190,29
20250311,123400,21523835,3190,3190,3190,3190,30
20250311,123300,21428135,3190,3190,3190,3190,36
20250311,123200,21313295,3190,3190,3190,3190,24
20250311,123100,21236735,3190,3190,3190,3190,0
20250311,123000,21236735,3190,3190,3190,3190,40
20250311,122900,21109135,3185,3185,3185,3185,20
20250311,122800,21045435,3185,3185,3185,3185,33
20250311,122700,20940330,3185,3185,3185,3185,20
20250311,122600,20876630,3185,3185,3185,3185,35
20250311,122500,20765155,3180,3180,3180,3180,30
20250311,122400,20669755,3180,3180,3180,3180,30
20250311,122300,20574355,3180,3180,3180,3180,23
20250311,122200,20501215,3180,3180,3180,3180,33
20250311,122100,20396275,3185,3185,3185,3185,27
20250311,122000,20310280,3185,3185,3185,3185,1
20250311,121900,20307095,3150,3150,3150,3150,26
20250311,121800,20225195,3150,3150,3150,3150,30
20250311,121700,20130695,3150,3150,3150,3150,35
20250311,121600,20020445,3150,3150,3150,3150,29
20250311,121500,19929095,3150,3150,3150,3150,26
20250311,121400,19847195,3150,3150,3150,3150,31
20250311,121300,19749545,3150,3150,3150,3150,27
20250311,121200,19664495,3150,3150,3150,3150,30
20250311,121100,19569995,3150,3150,3150,3150,21
20250311,121000,19503845,3150,3150,3150,3150,0
20250311,120900,19503845,3150,3150,3150,3150,30
20250311,120800,19409345,3150,3150,3150,3150,34
20250311,120700,19302245,3145,3145,3145,3145,30
20250311,120600,19207895,3145,3145,3145,3145,24
20250311,120500,19132415,3145,3145,3145,3145,29
20250311,120400,19041210,3145,3145,3145,3145,27
20250311,120300,18956295,3145,3145,3145,3145,37
20250311,120200,18839930,3145,3145,3145,3145,31
20250311,120100,18742435,3145,3145,3145,3145,20
20250311,120000,18679535,3145,3145,3145,3145,28
20250311,115900,18591475,3145,3145,3145,3145,33
20250311,115800,18487690,3145,3145,3145,3145,0
20250311,115700,18487690,3145,3145,3145,3145,31
20250311,115600,18390195,3145,3145,3145,3145,30
20250311,115500,18295845,3145,3145,3145,3145,22
20250311,115400,18226655,3145,3145,3145,3145,166
20250311,115300,17704585,3145,3145,3145,3145,26
20250311,115200,17622815,3145,3145,3145,3145,26
20250311,115100,17541045,3145,3145,3145,3145,27
20250311,115000,17456130,3145,3145,3145,3145,30
20250311,114900,17361780,3145,3145,3145,3145,29
20250311,114800,17270575,3145,3145,3145,3145,26
20250311,114700,17188805,3145,3145,3145,3145,0
20250311,114600,17188805,3145,3145,3145,3145,32
20250311,114500,17088165,3145,3145,3145,3145,30
20250311,114400,16993815,3145,3145,3145,3145,29
20250311,114300,16902610,3145,3145,3145,3145,25
20250311,114200,16823985,3145,3145,3145,3145,37
20250311,114100,16707620,3150,3150,3150,3150,21
20250311,114000,16641470,3150,3145,3150,3145,28
20250311,113900,16553310,3145,3145,3145,3145,31
20250311,113800,16455815,3145,3145,3145,3145,32
20250311,113700,16355175,3145,3145,3145,3145,0
20250311,113600,16355175,3145,3145,3145,3145,29
20250311,113500,16263970,3150,3150,3150,3150,25
20250311,113400,16185220,3150,3150,3150,3150,35
20250311,113300,16074970,3150,3145,3150,3145,28
20250311,113200,15986820,3145,3145,3145,3145,27
20250311,113100,15901905,3145,3145,3145,3145,25
20250311,113000,15823280,3145,3145,3145,3145,38
20250311,112900,15703770,3145,3145,3145,3145,23
20250311,112800,15631435,3145,3145,3145,3145,30
20250311,112700,15537085,3145,3145,3145,3145,0
20250311,112600,15537085,3145,3140,3145,3140,59
20250311,112500,15351535,3070,3070,3070,3070,1
20250311,112400,15348465,3145,3145,3145,3145,25
20250311,112300,15269840,3145,3145,3145,3145,30
20250311,112200,15175490,3150,3150,3150,3150,27
20250311,112100,15090440,3150,3145,3150,3145,38
20250311,112000,14970875,3145,3145,3145,3145,28
20250311,111900,14882815,3145,3145,3145,3145,29
20250311,111800,14791610,3145,3145,3145,3145,28
20250311,111700,14703550,3145,3145,3145,3145,30
20250311,111600,14609200,3145,3145,3145,3145,21
20250311,111500,14543155,3150,3150,3150,3150,0
20250311,111400,14543155,3150,3150,3150,3150,36
20250311,111300,14429755,3150,3150,3150,3150,28
20250311,111200,14341555,3150,3145,3150,3145,72
20250311,111100,14114965,3145,3145,3145,3145,23
20250311,111000,14042630,3145,3145,3145,3145,35
20250311,110900,13932555,3145,3145,3145,3145,21
20250311,110800,13866510,3145,3145,3145,3145,37
20250311,110700,13750145,3145,3145,3145,3145,19
20250311,110600,13690390,3145,3145,3145,3145,29
20250311,110500,13599185,3145,3145,3145,3145,34
20250311,110400,13492255,3145,3145,3145,3145,33
20250311,110300,13388470,3150,3150,3150,3150,32
20250311,110200,13287670,3150,3150,3150,3150,28
20250311,110100,13199470,3145,3150,3150,3145,39
20250311,110000,13076705,3145,3150,3150,3145,57
20250311,105900,12897255,3150,3150,3150,3150,25
20250311,105800,12818505,3150,3150,3150,3150,24
20250311,105700,12742905,3150,3150,3150,3150,30
20250311,105600,12648405,3150,3145,3150,3145,135
20250311,105500,12223665,3145,3145,3145,3145,28
20250311,105400,12135605,3145,3145,3145,3145,0
20250311,105300,12135605,3145,3145,3145,3145,34
20250311,105200,12028675,3145,3145,3145,3145,21
20250311,105100,11962630,3145,3145,3145,3145,33
20250311,105000,11858845,3145,3145,3145,3145,33
20250311,104900,11755060,3145,3145,3145,3145,27
20250311,104800,11670145,3145,3145,3145,3145,33
20250311,104700,11566360,3145,3145,3145,3145,18
20250311,104600,11509750,3145,3145,3145,3145,35
20250311,104500,11399675,3140,3140,3140,3140,22
20250311,104400,11330595,3145,3145,3145,3145,38
20250311,104300,11211085,3145,3145,3145,3145,21
20250311,104200,11145040,3145,3145,3145,3145,0
20250311,104100,11145040,3145,3145,3145,3145,39
20250311,104000,11022385,3140,3140,3140,3140,29
20250311,103900,10931325,3145,3145,3145,3145,24
20250311,103800,10855845,3145,3145,3145,3145,31
20250311,103700,10758350,3145,3145,3145,3145,24
20250311,103600,10682870,3145,3145,3145,3145,27
20250311,103500,10597955,3145,3145,3145,3145,28
20250311,103400,10509895,3145,3145,3145,3145,33
20250311,103300,10406110,3145,3145,3145,3145,190
20250311,103200,9808560,3145,3145,3145,3145,29
20250311,103100,9717355,3145,3145,3145,3145,31
20250311,103000,9619860,3145,3145,3145,3145,25
20250311,102900,9541235,3145,3145,3145,3145,30
20250311,102800,9446885,3140,3140,3140,3140,27
20250311,102700,9362105,3140,3140,3140,3140,30
20250311,102600,9267905,3140,3140,3140,3140,35
20250311,102500,9158005,3140,3140,3140,3140,23
20250311,102400,9085785,3145,3145,3145,3145,29
20250311,102300,8994580,3145,3145,3145,3145,29
20250311,102200,8903375,3140,3140,3140,3140,38
20250311,102100,8784055,3140,3140,3140,3140,0
20250311,102000,8784055,3140,3140,3140,3140,28
20250311,101900,8696135,3145,3145,3145,3145,25
20250311,101800,8617510,3140,3140,3140,3140,26
20250311,101700,8535870,3130,3130,3130,3130,33
20250311,101600,8432580,3120,3120,3120,3120,37
20250311,101500,8317140,3120,3120,3120,3120,33
20250311,101400,8214180,3115,3115,3115,3115,24
20250311,101300,8139420,3115,3115,3115,3115,29
20250311,101200,8049085,3120,3085,3120,3085,50
20250311,101100,7894800,3085,3085,3085,3085,34
20250311,101000,7789910,3085,3085,3085,3085,0
20250311,100900,7789910,3085,3085,3085,3085,60
20250311,100800,7604810,3085,3085,3085,3085,30
20250311,100700,7512260,3085,3085,3085,3085,22
20250311,100600,7444390,3085,3085,3085,3085,32
20250311,100500,7345670,3085,3085,3085,3085,33
20250311,100400,7243865,3085,3085,3085,3085,25
20250311,100300,7166740,3085,3085,3085,3085,25
20250311,100200,7089615,3085,3085,3085,3085,32
20250311,100100,6990895,3085,3085,3085,3085,25
20250311,100000,6913770,3085,3085,3085,3085,0
20250311,095900,6913770,3085,3085,3085,3085,59
20250311,095800,6731755,3085,3085,3085,3085,0
20250311,095700,6731755,3085,3085,3085,3085,29
20250311,095600,6642290,3085,3085,3085,3085,38
20250311,095500,6525060,3085,3085,3085,3085,20
20250311,095400,6463360,3085,3085,3085,3085,36
20250311,095300,6352300,3085,3085,3085,3085,30
20250311,095200,6259750,3075,3075,3075,3075,21
20250311,095100,6195175,3075,3075,3075,3075,34
20250311,095000,6090625,3075,3075,3075,3075,22
20250311,094900,6022975,3075,3075,3075,3075,0
20250311,094800,6022975,3075,3075,3075,3075,95
20250311,094700,5730850,3075,3075,3075,3075,27
20250311,094600,5647825,3075,3075,3075,3075,24
20250311,094500,5574025,3075,3075,3075,3075,31
20250311,094400,5478700,3075,3075,3075,3075,48
20250311,094300,5331100,3075,3075,3075,3075,35
20250311,094200,5223475,3075,3075,3075,3075,243
20250311,094100,4476250,3075,3075,3075,3075,34
20250311,094000,4371700,3075,3075,3075,3075,28
20250311,093900,4285600,3075,3075,3075,3075,26
20250311,093800,4205650,3075,3075,3075,3075,28
20250311,093700,4119550,3075,3075,3075,3075,0
20250311,093600,4119550,3075,3075,3075,3075,26
20250311,093500,4039600,3075,3075,3075,3075,28
20250311,093400,3953500,3075,3075,3075,3075,31
20250311,093300,3858175,3075,3075,3075,3075,31
20250311,093200,3762850,3075,3075,3075,3075,28
20250311,093100,3676750,3075,3045,3075,3045,67
20250311,093000,3471895,3075,3075,3075,3075,24
20250311,092900,3398095,3075,3075,3075,3075,31
20250311,092800,3302770,3075,3075,3075,3075,60
20250311,092700,3118270,3075,3075,3075,3075,0
20250311,092600,3118270,3075,3075,3075,3075,56
20250311,092500,2946070,3075,3075,3075,3075,0
20250311,092400,2946070,3075,3075,3075,3075,24
20250311,092300,2872270,3075,3075,3075,3075,29
20250311,092200,2783095,3075,3075,3075,3075,29
20250311,092100,2693920,3075,3075,3075,3075,25
20250311,092000,2617045,3075,3075,3075,3075,38
20250311,091900,2500195,3075,3075,3075,3075,21
20250311,091800,2435620,3075,3075,3075,3075,37
20250311,091700,2321845,3075,3075,3075,3075,23
20250311,091600,2251120,3075,3075,3075,3075,43
20250311,091500,2118895,3075,3075,3075,3075,20
20250311,091400,2057395,3075,3075,3075,3075,26
20250311,091300,1977445,3075,3075,3075,3075,32
20250311,091200,1879045,3075,3075,3075,3075,21
20250311,091100,1814470,3075,3075,3075,3075,32
20250311,091000,1716070,3080,3080,3080,3080,30
20250311,090900,1623670,3085,3080,3085,3080,34
20250311,090800,1518835,3085,3080,3085,3080,26
20250311,090700,1438660,3080,3085,3085,3080,43
20250311,090600,1306080,3085,3085,3085,3085,89
20250311,090500,1031515,3110,3105,3110,3105,58
20250311,090400,851270,3085,3085,3085,3085,11
20250311,090300,817335,3120,3120,3120,3120,24
20250311,090200,742455,3125,3125,3125,3125,35
20250311,090100,633080,3125,3125,3125,3125,34
20250311,090000,526830,3135,3115,3135,3115,169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203700 49710430 3275 3275 3275 3275 554
3 20250311 203600 49710430 3275 3275 3275 3275 0
4 20250311 203500 49710430 3275 3275 3275 3275 0
5 20250311 203400 49710430 3275 3275 3275 3275 0
6 20250311 203300 49710430 3275 3275 3275 3275 0
7 20250311 203200 49710430 3275 3275 3275 3275 0
8 20250311 203100 49710430 3275 3275 3275 3275 0
9 20250311 203000 49710430 3275 3275 3275 3275 0
10 20250311 202900 49710430 3275 3275 3275 3275 0
11 20250311 202800 49710430 3275 3275 3275 3275 0
12 20250311 202700 49710430 3275 3275 3275 3275 0
13 20250311 202600 49710430 3275 3275 3275 3275 0
14 20250311 202500 49710430 3275 3275 3275 3275 0
15 20250311 202400 49710430 3275 3275 3275 3275 0
16 20250311 202300 49710430 3275 3275 3275 3275 0
17 20250311 202200 49710430 3275 3275 3275 3275 0
18 20250311 202100 49710430 3275 3275 3275 3275 0
19 20250311 202000 49710430 3275 3275 3275 3275 0
20 20250311 201900 49710430 3275 3275 3275 3275 0
21 20250311 201800 49710430 3275 3275 3275 3275 0
22 20250311 201700 49710430 3275 3275 3275 3275 0
23 20250311 201600 49710430 3275 3275 3275 3275 0
24 20250311 201500 49710430 3275 3275 3275 3275 0
25 20250311 201400 49710430 3275 3275 3275 3275 0
26 20250311 201300 49710430 3275 3275 3275 3275 0
27 20250311 201200 49710430 3275 3275 3275 3275 0
28 20250311 201100 49710430 3275 3275 3275 3275 0
29 20250311 201000 49710430 3275 3275 3275 3275 0
30 20250311 200900 49710430 3275 3275 3275 3275 0
31 20250311 200800 49710430 3275 3275 3275 3275 0
32 20250311 200700 49710430 3275 3275 3275 3275 554
33 20250311 200600 49710430 3275 3275 3275 3275 0
34 20250311 200500 49710430 3275 3275 3275 3275 0
35 20250311 200400 49710430 3275 3275 3275 3275 0
36 20250311 200300 49710430 3275 3275 3275 3275 0
37 20250311 200200 49710430 3275 3275 3275 3275 0
38 20250311 200100 49710430 3275 3275 3275 3275 0
39 20250311 200000 49710430 3275 3275 3275 3275 0
40 20250311 195900 49710430 3275 3275 3275 3275 0
41 20250311 195800 49710430 3275 3275 3275 3275 0
42 20250311 195700 49710430 3275 3275 3275 3275 0
43 20250311 195600 49710430 3275 3275 3275 3275 0
44 20250311 195500 49710430 3275 3275 3275 3275 0
45 20250311 195400 49710430 3275 3275 3275 3275 0
46 20250311 195300 49710430 3275 3275 3275 3275 0
47 20250311 195200 49710430 3275 3275 3275 3275 0
48 20250311 195100 49710430 3275 3275 3275 3275 0
49 20250311 195000 49710430 3275 3275 3275 3275 0
50 20250311 194900 49710430 3275 3275 3275 3275 0
51 20250311 194800 49710430 3275 3275 3275 3275 0
52 20250311 194700 49710430 3275 3275 3275 3275 0
53 20250311 194600 49710430 3275 3275 3275 3275 0
54 20250311 194500 49710430 3275 3275 3275 3275 0
55 20250311 194400 49710430 3275 3275 3275 3275 0
56 20250311 194300 49710430 3275 3275 3275 3275 0
57 20250311 194200 49710430 3275 3275 3275 3275 0
58 20250311 194100 49710430 3275 3275 3275 3275 0
59 20250311 194000 49710430 3275 3275 3275 3275 0
60 20250311 193900 49710430 3275 3275 3275 3275 0
61 20250311 193800 49710430 3275 3275 3275 3275 0
62 20250311 193700 49710430 3275 3275 3275 3275 554
63 20250311 193600 49710430 3275 3275 3275 3275 0
64 20250311 193500 49710430 3275 3275 3275 3275 0
65 20250311 193400 49710430 3275 3275 3275 3275 0
66 20250311 193300 49710430 3275 3275 3275 3275 0
67 20250311 193200 49710430 3275 3275 3275 3275 0
68 20250311 193100 49710430 3275 3275 3275 3275 0
69 20250311 193000 49710430 3275 3275 3275 3275 0
70 20250311 192900 49710430 3275 3275 3275 3275 0
71 20250311 192800 49710430 3275 3275 3275 3275 0
72 20250311 192700 49710430 3275 3275 3275 3275 0
73 20250311 192600 49710430 3275 3275 3275 3275 0
74 20250311 192500 49710430 3275 3275 3275 3275 0
75 20250311 192400 49710430 3275 3275 3275 3275 0
76 20250311 192300 49710430 3275 3275 3275 3275 0
77 20250311 192200 49710430 3275 3275 3275 3275 0
78 20250311 192100 49710430 3275 3275 3275 3275 0
79 20250311 192000 49710430 3275 3275 3275 3275 0
80 20250311 191900 49710430 3275 3275 3275 3275 0
81 20250311 191800 49710430 3275 3275 3275 3275 0
82 20250311 191700 49710430 3275 3275 3275 3275 0
83 20250311 191600 49710430 3275 3275 3275 3275 0
84 20250311 191500 49710430 3275 3275 3275 3275 0
85 20250311 191400 49710430 3275 3275 3275 3275 0
86 20250311 191300 49710430 3275 3275 3275 3275 0
87 20250311 191200 49710430 3275 3275 3275 3275 0
88 20250311 191100 49710430 3275 3275 3275 3275 0
89 20250311 191000 49710430 3275 3275 3275 3275 0
90 20250311 190900 49710430 3275 3275 3275 3275 0
91 20250311 190800 49710430 3275 3275 3275 3275 0
92 20250311 190700 49710430 3275 3275 3275 3275 554
93 20250311 190600 49710430 3275 3275 3275 3275 0
94 20250311 190500 49710430 3275 3275 3275 3275 0
95 20250311 190400 49710430 3275 3275 3275 3275 0
96 20250311 190300 49710430 3275 3275 3275 3275 0
97 20250311 190200 49710430 3275 3275 3275 3275 0
98 20250311 190100 49710430 3275 3275 3275 3275 0
99 20250311 190000 49710430 3275 3275 3275 3275 0
100 20250311 185900 49710430 3275 3275 3275 3275 0
101 20250311 185800 49710430 3275 3275 3275 3275 0
102 20250311 185700 49710430 3275 3275 3275 3275 0
103 20250311 185600 49710430 3275 3275 3275 3275 0
104 20250311 185500 49710430 3275 3275 3275 3275 0
105 20250311 185400 49710430 3275 3275 3275 3275 0
106 20250311 185300 49710430 3275 3275 3275 3275 0
107 20250311 185200 49710430 3275 3275 3275 3275 0
108 20250311 185100 49710430 3275 3275 3275 3275 0
109 20250311 185000 49710430 3275 3275 3275 3275 0
110 20250311 184900 49710430 3275 3275 3275 3275 0
111 20250311 184800 49710430 3275 3275 3275 3275 0
112 20250311 184700 49710430 3275 3275 3275 3275 0
113 20250311 184600 49710430 3275 3275 3275 3275 0
114 20250311 184500 49710430 3275 3275 3275 3275 0
115 20250311 184400 49710430 3275 3275 3275 3275 0
116 20250311 184300 49710430 3275 3275 3275 3275 0
117 20250311 184200 49710430 3275 3275 3275 3275 0
118 20250311 184100 49710430 3275 3275 3275 3275 0
119 20250311 184000 49710430 3275 3275 3275 3275 0
120 20250311 183900 49710430 3275 3275 3275 3275 0
121 20250311 183800 49710430 3275 3275 3275 3275 0
122 20250311 183700 49710430 3275 3275 3275 3275 554
123 20250311 183600 49710430 3275 3275 3275 3275 0
124 20250311 183500 49710430 3275 3275 3275 3275 0
125 20250311 183400 49710430 3275 3275 3275 3275 0
126 20250311 183300 49710430 3275 3275 3275 3275 0
127 20250311 183200 49710430 3275 3275 3275 3275 0
128 20250311 183100 49710430 3275 3275 3275 3275 0
129 20250311 183000 49710430 3275 3275 3275 3275 0
130 20250311 182900 49710430 3275 3275 3275 3275 0
131 20250311 182800 49710430 3275 3275 3275 3275 0
132 20250311 182700 49710430 3275 3275 3275 3275 0
133 20250311 182600 49710430 3275 3275 3275 3275 0
134 20250311 182500 49710430 3275 3275 3275 3275 0
135 20250311 182400 49710430 3275 3275 3275 3275 0
136 20250311 182300 49710430 3275 3275 3275 3275 0
137 20250311 182200 49710430 3275 3275 3275 3275 0
138 20250311 182100 49710430 3275 3275 3275 3275 0
139 20250311 182000 49710430 3275 3275 3275 3275 0
140 20250311 181900 49710430 3275 3275 3275 3275 0
141 20250311 181800 49710430 3275 3275 3275 3275 0
142 20250311 181700 49710430 3275 3275 3275 3275 0
143 20250311 181600 49710430 3275 3275 3275 3275 0
144 20250311 181500 49710430 3275 3275 3275 3275 0
145 20250311 181400 49710430 3275 3275 3275 3275 0
146 20250311 181300 49710430 3275 3275 3275 3275 0
147 20250311 181200 49710430 3275 3275 3275 3275 0
148 20250311 181100 49710430 3275 3275 3275 3275 0
149 20250311 181000 49710430 3275 3275 3275 3275 0
150 20250311 180900 49710430 3275 3275 3275 3275 0
151 20250311 180800 49710430 3275 3275 3275 3275 0
152 20250311 180700 49710430 3275 3275 3275 3275 554
153 20250311 180600 49710430 3275 3275 3275 3275 0
154 20250311 180500 49710430 3275 3275 3275 3275 0
155 20250311 180400 49710430 3275 3275 3275 3275 0
156 20250311 180300 49710430 3275 3275 3275 3275 0
157 20250311 180200 49710430 3275 3275 3275 3275 0
158 20250311 180100 49710430 3275 3275 3275 3275 0
159 20250311 180000 49710430 3275 3275 3275 3275 0
160 20250311 175900 49710430 3275 3275 3275 3275 0
161 20250311 175800 49710430 3275 3275 3275 3275 0
162 20250311 175700 49710430 3275 3275 3275 3275 0
163 20250311 175600 49710430 3275 3275 3275 3275 0
164 20250311 175500 49710430 3275 3275 3275 3275 0
165 20250311 175400 49710430 3275 3275 3275 3275 0
166 20250311 175300 49710430 3275 3275 3275 3275 0
167 20250311 175200 49710430 3275 3275 3275 3275 0
168 20250311 175100 49710430 3275 3275 3275 3275 0
169 20250311 175000 49710430 3275 3275 3275 3275 0
170 20250311 174900 49710430 3275 3275 3275 3275 0
171 20250311 174800 49710430 3275 3275 3275 3275 0
172 20250311 174700 49710430 3275 3275 3275 3275 0
173 20250311 174600 49710430 3275 3275 3275 3275 0
174 20250311 174500 49710430 3275 3275 3275 3275 0
175 20250311 174400 49710430 3275 3275 3275 3275 0
176 20250311 174300 49710430 3275 3275 3275 3275 0
177 20250311 174200 49710430 3275 3275 3275 3275 0
178 20250311 174100 49710430 3275 3275 3275 3275 0
179 20250311 174000 49710430 3275 3275 3275 3275 0
180 20250311 173900 49710430 3275 3275 3275 3275 0
181 20250311 173800 49710430 3275 3275 3275 3275 0
182 20250311 173700 49710430 3275 3275 3275 3275 554
183 20250311 173600 49710430 3275 3275 3275 3275 0
184 20250311 173500 49710430 3275 3275 3275 3275 0
185 20250311 173400 49710430 3275 3275 3275 3275 0
186 20250311 173300 49710430 3275 3275 3275 3275 0
187 20250311 173200 49710430 3275 3275 3275 3275 0
188 20250311 173100 49710430 3275 3275 3275 3275 0
189 20250311 173000 49710430 3275 3275 3275 3275 0
190 20250311 172900 49710430 3275 3275 3275 3275 0
191 20250311 172800 49710430 3275 3275 3275 3275 0
192 20250311 172700 49710430 3275 3275 3275 3275 0
193 20250311 172600 49710430 3275 3275 3275 3275 0
194 20250311 172500 49710430 3275 3275 3275 3275 0
195 20250311 172400 49710430 3275 3275 3275 3275 0
196 20250311 172300 49710430 3275 3275 3275 3275 0
197 20250311 172200 49710430 3275 3275 3275 3275 0
198 20250311 172100 49710430 3275 3275 3275 3275 0
199 20250311 172000 49710430 3275 3275 3275 3275 0
200 20250311 171900 49710430 3275 3275 3275 3275 0
201 20250311 171800 49710430 3275 3275 3275 3275 0
202 20250311 171700 49710430 3275 3275 3275 3275 0
203 20250311 171600 49710430 3275 3275 3275 3275 0
204 20250311 171500 49710430 3275 3275 3275 3275 0
205 20250311 171400 49710430 3275 3275 3275 3275 0
206 20250311 171300 49710430 3275 3275 3275 3275 0
207 20250311 171200 49710430 3275 3275 3275 3275 0
208 20250311 171100 49710430 3275 3275 3275 3275 0
209 20250311 171000 49710430 3275 3275 3275 3275 0
210 20250311 170900 49710430 3275 3275 3275 3275 0
211 20250311 170800 49710430 3275 3275 3275 3275 0
212 20250311 170700 49710430 3275 3275 3275 3275 554
213 20250311 170600 49710430 3275 3275 3275 3275 0
214 20250311 170500 49710430 3275 3275 3275 3275 0
215 20250311 170400 49710430 3275 3275 3275 3275 0
216 20250311 170300 49710430 3275 3275 3275 3275 0
217 20250311 170200 49710430 3275 3275 3275 3275 0
218 20250311 170100 49710430 3275 3275 3275 3275 0
219 20250311 170000 49710430 3275 3275 3275 3275 0
220 20250311 165900 49710430 3275 3275 3275 3275 0
221 20250311 165800 49710430 3275 3275 3275 3275 0
222 20250311 165700 49710430 3275 3275 3275 3275 0
223 20250311 165600 49710430 3275 3275 3275 3275 0
224 20250311 165500 49710430 3275 3275 3275 3275 0
225 20250311 165400 49710430 3275 3275 3275 3275 0
226 20250311 165300 49710430 3275 3275 3275 3275 0
227 20250311 165200 49710430 3275 3275 3275 3275 0
228 20250311 165100 49710430 3275 3275 3275 3275 0
229 20250311 165000 49710430 3275 3275 3275 3275 0
230 20250311 164900 49710430 3275 3275 3275 3275 0
231 20250311 164800 49710430 3275 3275 3275 3275 0
232 20250311 164700 49710430 3275 3275 3275 3275 0
233 20250311 164600 49710430 3275 3275 3275 3275 0
234 20250311 164500 49710430 3275 3275 3275 3275 0
235 20250311 164400 49710430 3275 3275 3275 3275 0
236 20250311 164300 49710430 3275 3275 3275 3275 0
237 20250311 164200 49710430 3275 3275 3275 3275 0
238 20250311 164100 49710430 3275 3275 3275 3275 0
239 20250311 164000 49710430 3275 3275 3275 3275 0
240 20250311 163900 49710430 3275 3275 3275 3275 0
241 20250311 163800 49710430 3275 3275 3275 3275 0
242 20250311 163700 49710430 3275 3275 3275 3275 554
243 20250311 163600 49710430 3275 3275 3275 3275 0
244 20250311 163500 49710430 3275 3275 3275 3275 0
245 20250311 163400 49710430 3275 3275 3275 3275 0
246 20250311 163300 49710430 3275 3275 3275 3275 0
247 20250311 163200 49710430 3275 3275 3275 3275 0
248 20250311 163100 49710430 3275 3275 3275 3275 0
249 20250311 163000 49710430 3275 3275 3275 3275 0
250 20250311 162900 49710430 3275 3275 3275 3275 0
251 20250311 162800 49710430 3275 3275 3275 3275 0
252 20250311 162700 49710430 3275 3275 3275 3275 0
253 20250311 162600 49710430 3275 3275 3275 3275 0
254 20250311 162500 49710430 3275 3275 3275 3275 0
255 20250311 162400 49710430 3275 3275 3275 3275 0
256 20250311 162300 49710430 3275 3275 3275 3275 0
257 20250311 162200 49710430 3275 3275 3275 3275 0
258 20250311 162100 49710430 3275 3275 3275 3275 0
259 20250311 162000 49710430 3275 3275 3275 3275 0
260 20250311 161900 49710430 3275 3275 3275 3275 0
261 20250311 161800 49710430 3275 3275 3275 3275 0
262 20250311 161700 49710430 3275 3275 3275 3275 0
263 20250311 161600 49710430 3275 3275 3275 3275 0
264 20250311 161500 49710430 3275 3275 3275 3275 0
265 20250311 161400 49710430 3275 3275 3275 3275 0
266 20250311 161300 49710430 3275 3275 3275 3275 0
267 20250311 161200 49710430 3275 3275 3275 3275 0
268 20250311 161100 49710430 3275 3275 3275 3275 0
269 20250311 161000 49710430 3275 3275 3275 3275 0
270 20250311 160900 49710430 3275 3275 3275 3275 0
271 20250311 160800 49710430 3275 3275 3275 3275 0
272 20250311 160700 49710430 3275 3275 3275 3275 554
273 20250311 160600 49710430 3275 3275 3275 3275 0
274 20250311 160500 49710430 3275 3275 3275 3275 0
275 20250311 160400 49710430 3275 3275 3275 3275 0
276 20250311 160300 49710430 3275 3275 3275 3275 0
277 20250311 160200 49710430 3275 3275 3275 3275 0
278 20250311 160100 49710430 3275 3275 3275 3275 0
279 20250311 160000 49710430 3275 3275 3275 3275 0
280 20250311 155900 49710430 3275 3275 3275 3275 0
281 20250311 155800 49710430 3275 3275 3275 3275 0
282 20250311 155700 49710430 3275 3275 3275 3275 0
283 20250311 155600 49710430 3275 3275 3275 3275 0
284 20250311 155500 49710430 3275 3275 3275 3275 0
285 20250311 155400 49710430 3275 3275 3275 3275 0
286 20250311 155300 49710430 3275 3275 3275 3275 0
287 20250311 155200 49710430 3275 3275 3275 3275 0
288 20250311 155100 49710430 3275 3275 3275 3275 0
289 20250311 155000 49710430 3275 3275 3275 3275 0
290 20250311 154900 49710430 3275 3275 3275 3275 0
291 20250311 154800 49710430 3275 3275 3275 3275 0
292 20250311 154700 49710430 3275 3275 3275 3275 0
293 20250311 154600 49710430 3275 3275 3275 3275 0
294 20250311 154500 49710430 3275 3275 3275 3275 0
295 20250311 154400 49710430 3275 3275 3275 3275 0
296 20250311 154300 49710430 3275 3275 3275 3275 0
297 20250311 154200 49710430 3275 3275 3275 3275 0
298 20250311 154100 49710430 3275 3275 3275 3275 0
299 20250311 154000 49710430 3275 3275 3275 3275 0
300 20250311 153900 49710430 3275 3275 3275 3275 0
301 20250311 153800 49710430 3275 3275 3275 3275 0
302 20250311 153700 49710430 3275 3275 3275 3275 554
303 20250311 153600 49710430 3275 3275 3275 3275 0
304 20250311 153500 49710430 3275 3275 3275 3275 0
305 20250311 153400 49710430 3275 3275 3275 3275 0
306 20250311 153300 49710430 3275 3275 3275 3275 0
307 20250311 153200 49710430 3275 3275 3275 3275 0
308 20250311 153100 49710430 3275 3275 3275 3275 0
309 20250311 153000 49710430 3275 3275 3275 3275 554
310 20250311 152900 47896080 3275 3275 3275 3275 0
311 20250311 152800 47896080 3275 3275 3275 3275 0
312 20250311 152700 47896080 3275 3275 3275 3275 0
313 20250311 152600 47896080 3275 3275 3275 3275 0
314 20250311 152500 47896080 3275 3275 3275 3275 0
315 20250311 152400 47896080 3275 3275 3275 3275 0
316 20250311 152300 47896080 3275 3275 3275 3275 0
317 20250311 152200 47896080 3275 3275 3275 3275 0
318 20250311 152100 47896080 3275 3275 3275 3275 0
319 20250311 152000 47896080 3275 3275 3275 3275 0
320 20250311 151900 47896080 3275 3275 3275 3275 0
321 20250311 151800 47896080 3275 3275 3275 3275 0
322 20250311 151700 47896080 3275 3275 3275 3275 0
323 20250311 151600 47896080 3275 3275 3275 3275 0
324 20250311 151500 47896080 3275 3275 3275 3275 0
325 20250311 151400 47896080 3275 3275 3275 3275 0
326 20250311 151300 47896080 3275 3275 3275 3275 0
327 20250311 151200 47896080 3275 3275 3275 3275 0
328 20250311 151100 47896080 3275 3275 3275 3275 0
329 20250311 151000 47896080 3275 3275 3275 3275 0
330 20250311 150900 47896080 3275 3270 3275 3270 33
331 20250311 150800 47788010 3275 3275 3275 3275 20
332 20250311 150700 47722510 3280 3270 3280 3270 343
333 20250311 150600 46597860 3275 3275 3275 3275 30
334 20250311 150500 46499610 3275 3275 3275 3275 23
335 20250311 150400 46424285 3275 3275 3275 3275 40
336 20250311 150300 46293285 3275 3275 3275 3275 0
337 20250311 150200 46293285 3275 3275 3275 3275 39
338 20250311 150100 46165560 3275 3275 3275 3275 30
339 20250311 150000 46067310 3275 3275 3275 3275 27
340 20250311 145900 45978885 3235 3280 3280 3235 43
341 20250311 145800 45838205 3280 3280 3280 3280 26
342 20250311 145700 45752925 3280 3275 3280 3275 28
343 20250311 145600 45661210 3275 3275 3275 3275 28
344 20250311 145500 45569510 3275 3275 3275 3275 24
345 20250311 145400 45490910 3275 3275 3275 3275 39
346 20250311 145300 45363185 3275 3275 3275 3275 19
347 20250311 145200 45300960 3275 3275 3275 3275 0
348 20250311 145100 45300960 3275 3275 3275 3275 31
349 20250311 145000 45199435 3275 3275 3275 3275 33
350 20250311 144900 45091360 3275 3275 3275 3275 26
351 20250311 144800 45006210 3275 3275 3275 3275 43
352 20250311 144700 44865385 3275 3275 3275 3275 25
353 20250311 144600 44783510 3275 3275 3275 3275 28
354 20250311 144500 44691810 3275 3275 3275 3275 32
355 20250311 144400 44587010 3275 3275 3275 3275 26
356 20250311 144300 44501860 3275 3275 3275 3275 27
357 20250311 144200 44413435 3275 3275 3275 3275 0
358 20250311 144100 44413435 3275 3275 3275 3275 39
359 20250311 144000 44285710 3275 3275 3275 3275 19
360 20250311 143900 44223485 3275 3275 3275 3275 33
361 20250311 143800 44115410 3275 3275 3275 3275 32
362 20250311 143700 44010610 3275 3275 3275 3275 26
363 20250311 143600 43925460 3275 3280 3280 3275 35
364 20250311 143500 43810675 3280 3280 3280 3280 25
365 20250311 143400 43728675 3280 3280 3280 3280 28
366 20250311 143300 43636835 3280 3280 3280 3280 36
367 20250311 143200 43518755 3280 3280 3280 3280 22
368 20250311 143100 43446595 3280 3275 3280 3275 31
369 20250311 143000 43344920 3280 3280 3280 3280 0
370 20250311 142900 43344920 3280 3280 3280 3280 26
371 20250311 142800 43259640 3280 3280 3280 3280 35
372 20250311 142700 43144840 3280 3280 3280 3280 30
373 20250311 142600 43046440 3280 3280 3280 3280 22
374 20250311 142500 42974280 3285 3265 3285 3265 536
375 20250311 142400 41219815 3265 3265 3265 3265 24
376 20250311 142300 41141455 3265 3265 3265 3265 34
377 20250311 142200 41030445 3265 3265 3265 3265 28
378 20250311 142100 40939025 3265 3265 3265 3265 35
379 20250311 142000 40824750 3265 3265 3265 3265 35
380 20250311 141900 40710475 3260 3260 3260 3260 25
381 20250311 141800 40628975 3260 3265 3265 3260 18
382 20250311 141700 40570210 3265 3265 3265 3265 14
383 20250311 141600 40524500 3265 3265 3265 3265 22
384 20250311 141500 40452670 3270 3270 3270 3270 36
385 20250311 141400 40334950 3270 3270 3270 3270 29
386 20250311 141300 40240120 3270 3270 3270 3270 30
387 20250311 141200 40142020 3270 3270 3270 3270 23
388 20250311 141100 40066810 3270 3265 3270 3265 33
389 20250311 141000 39958925 3265 3265 3265 3265 32
390 20250311 140900 39854445 3265 3265 3265 3265 21
391 20250311 140800 39785880 3265 3265 3265 3265 0
392 20250311 140700 39785880 3265 3265 3265 3265 27
393 20250311 140600 39697725 3265 3265 3265 3265 28
394 20250311 140500 39606305 3265 3265 3265 3265 35
395 20250311 140400 39492030 3265 3260 3265 3260 24
396 20250311 140300 39413755 3260 3255 3260 3255 33
397 20250311 140200 39306310 3255 3250 3255 3250 32
398 20250311 140100 39202245 3250 3250 3250 3250 28
399 20250311 140000 39111245 3250 3250 3250 3250 24
400 20250311 135900 39033245 3250 3250 3250 3250 36
401 20250311 135800 38916245 3250 3250 3250 3250 0
402 20250311 135700 38916245 3250 3250 3250 3250 28
403 20250311 135600 38825245 3250 3250 3250 3250 25
404 20250311 135500 38743995 3255 3255 3255 3255 30
405 20250311 135400 38646345 3255 3255 3255 3255 31
406 20250311 135300 38545440 3260 3255 3260 3255 34
407 20250311 135200 38434605 3260 3255 3260 3255 22
408 20250311 135100 38362890 3260 3260 3260 3260 35
409 20250311 135000 38248790 3265 3265 3265 3265 27
410 20250311 134900 38160635 3260 3260 3260 3260 28
411 20250311 134800 38069355 3260 3260 3260 3260 24
412 20250311 134700 37991115 3265 3265 3265 3265 0
413 20250311 134600 37991115 3265 3265 3265 3265 34
414 20250311 134500 37880105 3265 3265 3265 3265 30
415 20250311 134400 37782155 3265 3270 3270 3265 25
416 20250311 134300 37700525 3265 3265 3265 3265 33
417 20250311 134200 37592780 3265 3270 3270 3265 26
418 20250311 134100 37507885 3265 3265 3265 3265 33
419 20250311 134000 37400140 3265 3265 3265 3265 28
420 20250311 133900 37308720 3265 3265 3265 3265 30
421 20250311 133800 37210770 3260 3260 3260 3260 32
422 20250311 133700 37106450 3265 3255 3265 3255 30
423 20250311 133600 37008525 3260 3255 3260 3255 3
424 20250311 133500 36998750 3260 3260 3260 3260 23
425 20250311 133400 36923770 3265 3265 3265 3265 26
426 20250311 133300 36838880 3265 3265 3265 3265 37
427 20250311 133200 36718075 3265 3265 3265 3265 120
428 20250311 133100 36326275 3260 3260 3260 3260 28
429 20250311 133000 36234995 3260 3260 3260 3260 29
430 20250311 132900 36140455 3240 3240 3240 3240 26
431 20250311 132800 36056215 3235 3200 3240 3200 2088
432 20250311 132700 29371470 3200 3195 3200 3195 1090
433 20250311 132600 25885320 3195 3195 3195 3195 0
434 20250311 132500 25885320 3195 3195 3195 3195 34
435 20250311 132400 25776690 3195 3195 3195 3195 27
436 20250311 132300 25690425 3195 3195 3195 3195 35
437 20250311 132200 25578600 3195 3195 3195 3195 26
438 20250311 132100 25495530 3195 3195 3195 3195 28
439 20250311 132000 25406070 3195 3185 3195 3185 27
440 20250311 131900 25319855 3195 3195 3195 3195 30
441 20250311 131800 25224005 3195 3195 3195 3195 30
442 20250311 131700 25128155 3195 3195 3195 3195 25
443 20250311 131600 25048280 3195 3195 3195 3195 0
444 20250311 131500 25048280 3195 3195 3195 3195 36
445 20250311 131400 24933260 3195 3195 3195 3195 26
446 20250311 131300 24850190 3195 3195 3195 3195 28
447 20250311 131200 24760730 3195 3195 3195 3195 34
448 20250311 131100 24652100 3195 3140 3195 3140 36
449 20250311 131000 24537355 3195 3195 3195 3195 26
450 20250311 130900 24454285 3195 3195 3195 3195 24
451 20250311 130800 24377605 3195 3195 3195 3195 29
452 20250311 130700 24284950 3195 3195 3195 3195 32
453 20250311 130600 24182710 3195 3195 3195 3195 26
454 20250311 130500 24099640 3195 3195 3195 3195 32
455 20250311 130400 23997400 3195 3195 3195 3195 30
456 20250311 130300 23901550 3195 3195 3195 3195 0
457 20250311 130200 23901550 3195 3195 3195 3195 20
458 20250311 130100 23837650 3195 3195 3195 3195 38
459 20250311 130000 23716240 3195 3195 3195 3195 29
460 20250311 125900 23623585 3195 3195 3195 3195 27
461 20250311 125800 23537320 3195 3195 3195 3195 25
462 20250311 125700 23457445 3195 3195 3195 3195 32
463 20250311 125600 23355205 3195 3195 3195 3195 29
464 20250311 125500 23262550 3195 3195 3195 3195 32
465 20250311 125400 23160310 3195 3195 3195 3195 0
466 20250311 125300 23160310 3195 3195 3195 3195 21
467 20250311 125200 23093215 3195 3195 3195 3195 37
468 20250311 125100 22975000 3195 3195 3195 3195 24
469 20250311 125000 22898320 3195 3195 3195 3195 32
470 20250311 124900 22796080 3195 3195 3195 3195 24
471 20250311 124800 22719400 3195 3195 3195 3195 31
472 20250311 124700 22620355 3195 3195 3195 3195 26
473 20250311 124600 22537285 3190 3190 3190 3190 33
474 20250311 124500 22432015 3190 3190 3190 3190 26
475 20250311 124400 22349075 3190 3185 3190 3185 27
476 20250311 124300 22263000 3185 3185 3185 3185 39
477 20250311 124200 22138785 3185 3185 3185 3185 0
478 20250311 124100 22138785 3185 3185 3185 3185 24
479 20250311 124000 22062345 3185 3185 3185 3185 25
480 20250311 123900 21982720 3185 3185 3185 3185 36
481 20250311 123800 21868060 3185 3185 3185 3185 31
482 20250311 123700 21769325 3185 3185 3185 3185 28
483 20250311 123600 21680145 3190 3190 3190 3190 20
484 20250311 123500 21616345 3190 3190 3190 3190 29
485 20250311 123400 21523835 3190 3190 3190 3190 30
486 20250311 123300 21428135 3190 3190 3190 3190 36
487 20250311 123200 21313295 3190 3190 3190 3190 24
488 20250311 123100 21236735 3190 3190 3190 3190 0
489 20250311 123000 21236735 3190 3190 3190 3190 40
490 20250311 122900 21109135 3185 3185 3185 3185 20
491 20250311 122800 21045435 3185 3185 3185 3185 33
492 20250311 122700 20940330 3185 3185 3185 3185 20
493 20250311 122600 20876630 3185 3185 3185 3185 35
494 20250311 122500 20765155 3180 3180 3180 3180 30
495 20250311 122400 20669755 3180 3180 3180 3180 30
496 20250311 122300 20574355 3180 3180 3180 3180 23
497 20250311 122200 20501215 3180 3180 3180 3180 33
498 20250311 122100 20396275 3185 3185 3185 3185 27
499 20250311 122000 20310280 3185 3185 3185 3185 1
500 20250311 121900 20307095 3150 3150 3150 3150 26
501 20250311 121800 20225195 3150 3150 3150 3150 30
502 20250311 121700 20130695 3150 3150 3150 3150 35
503 20250311 121600 20020445 3150 3150 3150 3150 29
504 20250311 121500 19929095 3150 3150 3150 3150 26
505 20250311 121400 19847195 3150 3150 3150 3150 31
506 20250311 121300 19749545 3150 3150 3150 3150 27
507 20250311 121200 19664495 3150 3150 3150 3150 30
508 20250311 121100 19569995 3150 3150 3150 3150 21
509 20250311 121000 19503845 3150 3150 3150 3150 0
510 20250311 120900 19503845 3150 3150 3150 3150 30
511 20250311 120800 19409345 3150 3150 3150 3150 34
512 20250311 120700 19302245 3145 3145 3145 3145 30
513 20250311 120600 19207895 3145 3145 3145 3145 24
514 20250311 120500 19132415 3145 3145 3145 3145 29
515 20250311 120400 19041210 3145 3145 3145 3145 27
516 20250311 120300 18956295 3145 3145 3145 3145 37
517 20250311 120200 18839930 3145 3145 3145 3145 31
518 20250311 120100 18742435 3145 3145 3145 3145 20
519 20250311 120000 18679535 3145 3145 3145 3145 28
520 20250311 115900 18591475 3145 3145 3145 3145 33
521 20250311 115800 18487690 3145 3145 3145 3145 0
522 20250311 115700 18487690 3145 3145 3145 3145 31
523 20250311 115600 18390195 3145 3145 3145 3145 30
524 20250311 115500 18295845 3145 3145 3145 3145 22
525 20250311 115400 18226655 3145 3145 3145 3145 166
526 20250311 115300 17704585 3145 3145 3145 3145 26
527 20250311 115200 17622815 3145 3145 3145 3145 26
528 20250311 115100 17541045 3145 3145 3145 3145 27
529 20250311 115000 17456130 3145 3145 3145 3145 30
530 20250311 114900 17361780 3145 3145 3145 3145 29
531 20250311 114800 17270575 3145 3145 3145 3145 26
532 20250311 114700 17188805 3145 3145 3145 3145 0
533 20250311 114600 17188805 3145 3145 3145 3145 32
534 20250311 114500 17088165 3145 3145 3145 3145 30
535 20250311 114400 16993815 3145 3145 3145 3145 29
536 20250311 114300 16902610 3145 3145 3145 3145 25
537 20250311 114200 16823985 3145 3145 3145 3145 37
538 20250311 114100 16707620 3150 3150 3150 3150 21
539 20250311 114000 16641470 3150 3145 3150 3145 28
540 20250311 113900 16553310 3145 3145 3145 3145 31
541 20250311 113800 16455815 3145 3145 3145 3145 32
542 20250311 113700 16355175 3145 3145 3145 3145 0
543 20250311 113600 16355175 3145 3145 3145 3145 29
544 20250311 113500 16263970 3150 3150 3150 3150 25
545 20250311 113400 16185220 3150 3150 3150 3150 35
546 20250311 113300 16074970 3150 3145 3150 3145 28
547 20250311 113200 15986820 3145 3145 3145 3145 27
548 20250311 113100 15901905 3145 3145 3145 3145 25
549 20250311 113000 15823280 3145 3145 3145 3145 38
550 20250311 112900 15703770 3145 3145 3145 3145 23
551 20250311 112800 15631435 3145 3145 3145 3145 30
552 20250311 112700 15537085 3145 3145 3145 3145 0
553 20250311 112600 15537085 3145 3140 3145 3140 59
554 20250311 112500 15351535 3070 3070 3070 3070 1
555 20250311 112400 15348465 3145 3145 3145 3145 25
556 20250311 112300 15269840 3145 3145 3145 3145 30
557 20250311 112200 15175490 3150 3150 3150 3150 27
558 20250311 112100 15090440 3150 3145 3150 3145 38
559 20250311 112000 14970875 3145 3145 3145 3145 28
560 20250311 111900 14882815 3145 3145 3145 3145 29
561 20250311 111800 14791610 3145 3145 3145 3145 28
562 20250311 111700 14703550 3145 3145 3145 3145 30
563 20250311 111600 14609200 3145 3145 3145 3145 21
564 20250311 111500 14543155 3150 3150 3150 3150 0
565 20250311 111400 14543155 3150 3150 3150 3150 36
566 20250311 111300 14429755 3150 3150 3150 3150 28
567 20250311 111200 14341555 3150 3145 3150 3145 72
568 20250311 111100 14114965 3145 3145 3145 3145 23
569 20250311 111000 14042630 3145 3145 3145 3145 35
570 20250311 110900 13932555 3145 3145 3145 3145 21
571 20250311 110800 13866510 3145 3145 3145 3145 37
572 20250311 110700 13750145 3145 3145 3145 3145 19
573 20250311 110600 13690390 3145 3145 3145 3145 29
574 20250311 110500 13599185 3145 3145 3145 3145 34
575 20250311 110400 13492255 3145 3145 3145 3145 33
576 20250311 110300 13388470 3150 3150 3150 3150 32
577 20250311 110200 13287670 3150 3150 3150 3150 28
578 20250311 110100 13199470 3145 3150 3150 3145 39
579 20250311 110000 13076705 3145 3150 3150 3145 57
580 20250311 105900 12897255 3150 3150 3150 3150 25
581 20250311 105800 12818505 3150 3150 3150 3150 24
582 20250311 105700 12742905 3150 3150 3150 3150 30
583 20250311 105600 12648405 3150 3145 3150 3145 135
584 20250311 105500 12223665 3145 3145 3145 3145 28
585 20250311 105400 12135605 3145 3145 3145 3145 0
586 20250311 105300 12135605 3145 3145 3145 3145 34
587 20250311 105200 12028675 3145 3145 3145 3145 21
588 20250311 105100 11962630 3145 3145 3145 3145 33
589 20250311 105000 11858845 3145 3145 3145 3145 33
590 20250311 104900 11755060 3145 3145 3145 3145 27
591 20250311 104800 11670145 3145 3145 3145 3145 33
592 20250311 104700 11566360 3145 3145 3145 3145 18
593 20250311 104600 11509750 3145 3145 3145 3145 35
594 20250311 104500 11399675 3140 3140 3140 3140 22
595 20250311 104400 11330595 3145 3145 3145 3145 38
596 20250311 104300 11211085 3145 3145 3145 3145 21
597 20250311 104200 11145040 3145 3145 3145 3145 0
598 20250311 104100 11145040 3145 3145 3145 3145 39
599 20250311 104000 11022385 3140 3140 3140 3140 29
600 20250311 103900 10931325 3145 3145 3145 3145 24
601 20250311 103800 10855845 3145 3145 3145 3145 31
602 20250311 103700 10758350 3145 3145 3145 3145 24
603 20250311 103600 10682870 3145 3145 3145 3145 27
604 20250311 103500 10597955 3145 3145 3145 3145 28
605 20250311 103400 10509895 3145 3145 3145 3145 33
606 20250311 103300 10406110 3145 3145 3145 3145 190
607 20250311 103200 9808560 3145 3145 3145 3145 29
608 20250311 103100 9717355 3145 3145 3145 3145 31
609 20250311 103000 9619860 3145 3145 3145 3145 25
610 20250311 102900 9541235 3145 3145 3145 3145 30
611 20250311 102800 9446885 3140 3140 3140 3140 27
612 20250311 102700 9362105 3140 3140 3140 3140 30
613 20250311 102600 9267905 3140 3140 3140 3140 35
614 20250311 102500 9158005 3140 3140 3140 3140 23
615 20250311 102400 9085785 3145 3145 3145 3145 29
616 20250311 102300 8994580 3145 3145 3145 3145 29
617 20250311 102200 8903375 3140 3140 3140 3140 38
618 20250311 102100 8784055 3140 3140 3140 3140 0
619 20250311 102000 8784055 3140 3140 3140 3140 28
620 20250311 101900 8696135 3145 3145 3145 3145 25
621 20250311 101800 8617510 3140 3140 3140 3140 26
622 20250311 101700 8535870 3130 3130 3130 3130 33
623 20250311 101600 8432580 3120 3120 3120 3120 37
624 20250311 101500 8317140 3120 3120 3120 3120 33
625 20250311 101400 8214180 3115 3115 3115 3115 24
626 20250311 101300 8139420 3115 3115 3115 3115 29
627 20250311 101200 8049085 3120 3085 3120 3085 50
628 20250311 101100 7894800 3085 3085 3085 3085 34
629 20250311 101000 7789910 3085 3085 3085 3085 0
630 20250311 100900 7789910 3085 3085 3085 3085 60
631 20250311 100800 7604810 3085 3085 3085 3085 30
632 20250311 100700 7512260 3085 3085 3085 3085 22
633 20250311 100600 7444390 3085 3085 3085 3085 32
634 20250311 100500 7345670 3085 3085 3085 3085 33
635 20250311 100400 7243865 3085 3085 3085 3085 25
636 20250311 100300 7166740 3085 3085 3085 3085 25
637 20250311 100200 7089615 3085 3085 3085 3085 32
638 20250311 100100 6990895 3085 3085 3085 3085 25
639 20250311 100000 6913770 3085 3085 3085 3085 0
640 20250311 095900 6913770 3085 3085 3085 3085 59
641 20250311 095800 6731755 3085 3085 3085 3085 0
642 20250311 095700 6731755 3085 3085 3085 3085 29
643 20250311 095600 6642290 3085 3085 3085 3085 38
644 20250311 095500 6525060 3085 3085 3085 3085 20
645 20250311 095400 6463360 3085 3085 3085 3085 36
646 20250311 095300 6352300 3085 3085 3085 3085 30
647 20250311 095200 6259750 3075 3075 3075 3075 21
648 20250311 095100 6195175 3075 3075 3075 3075 34
649 20250311 095000 6090625 3075 3075 3075 3075 22
650 20250311 094900 6022975 3075 3075 3075 3075 0
651 20250311 094800 6022975 3075 3075 3075 3075 95
652 20250311 094700 5730850 3075 3075 3075 3075 27
653 20250311 094600 5647825 3075 3075 3075 3075 24
654 20250311 094500 5574025 3075 3075 3075 3075 31
655 20250311 094400 5478700 3075 3075 3075 3075 48
656 20250311 094300 5331100 3075 3075 3075 3075 35
657 20250311 094200 5223475 3075 3075 3075 3075 243
658 20250311 094100 4476250 3075 3075 3075 3075 34
659 20250311 094000 4371700 3075 3075 3075 3075 28
660 20250311 093900 4285600 3075 3075 3075 3075 26
661 20250311 093800 4205650 3075 3075 3075 3075 28
662 20250311 093700 4119550 3075 3075 3075 3075 0
663 20250311 093600 4119550 3075 3075 3075 3075 26
664 20250311 093500 4039600 3075 3075 3075 3075 28
665 20250311 093400 3953500 3075 3075 3075 3075 31
666 20250311 093300 3858175 3075 3075 3075 3075 31
667 20250311 093200 3762850 3075 3075 3075 3075 28
668 20250311 093100 3676750 3075 3045 3075 3045 67
669 20250311 093000 3471895 3075 3075 3075 3075 24
670 20250311 092900 3398095 3075 3075 3075 3075 31
671 20250311 092800 3302770 3075 3075 3075 3075 60
672 20250311 092700 3118270 3075 3075 3075 3075 0
673 20250311 092600 3118270 3075 3075 3075 3075 56
674 20250311 092500 2946070 3075 3075 3075 3075 0
675 20250311 092400 2946070 3075 3075 3075 3075 24
676 20250311 092300 2872270 3075 3075 3075 3075 29
677 20250311 092200 2783095 3075 3075 3075 3075 29
678 20250311 092100 2693920 3075 3075 3075 3075 25
679 20250311 092000 2617045 3075 3075 3075 3075 38
680 20250311 091900 2500195 3075 3075 3075 3075 21
681 20250311 091800 2435620 3075 3075 3075 3075 37
682 20250311 091700 2321845 3075 3075 3075 3075 23
683 20250311 091600 2251120 3075 3075 3075 3075 43
684 20250311 091500 2118895 3075 3075 3075 3075 20
685 20250311 091400 2057395 3075 3075 3075 3075 26
686 20250311 091300 1977445 3075 3075 3075 3075 32
687 20250311 091200 1879045 3075 3075 3075 3075 21
688 20250311 091100 1814470 3075 3075 3075 3075 32
689 20250311 091000 1716070 3080 3080 3080 3080 30
690 20250311 090900 1623670 3085 3080 3085 3080 34
691 20250311 090800 1518835 3085 3080 3085 3080 26
692 20250311 090700 1438660 3080 3085 3085 3080 43
693 20250311 090600 1306080 3085 3085 3085 3085 89
694 20250311 090500 1031515 3110 3105 3110 3105 58
695 20250311 090400 851270 3085 3085 3085 3085 11
696 20250311 090300 817335 3120 3120 3120 3120 24
697 20250311 090200 742455 3125 3125 3125 3125 35
698 20250311 090100 633080 3125 3125 3125 3125 34
699 20250311 090000 526830 3135 3115 3135 3115 169