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

702
187420/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204000,440322740,4000,4000,4000,4000,1018
20250311,203900,440322740,4000,4000,4000,4000,0
20250311,203800,440322740,4000,4000,4000,4000,0
20250311,203700,440322740,4000,4000,4000,4000,0
20250311,203600,440322740,4000,4000,4000,4000,0
20250311,203500,440322740,4000,4000,4000,4000,0
20250311,203400,440322740,4000,4000,4000,4000,0
20250311,203300,440322740,4000,4000,4000,4000,0
20250311,203200,440322740,4000,4000,4000,4000,0
20250311,203100,440322740,4000,4000,4000,4000,0
20250311,203000,440322740,4000,4000,4000,4000,0
20250311,202900,440322740,4000,4000,4000,4000,0
20250311,202800,440322740,4000,4000,4000,4000,0
20250311,202700,440322740,4000,4000,4000,4000,0
20250311,202600,440322740,4000,4000,4000,4000,0
20250311,202500,440322740,4000,4000,4000,4000,0
20250311,202400,440322740,4000,4000,4000,4000,0
20250311,202300,440322740,4000,4000,4000,4000,0
20250311,202200,440322740,4000,4000,4000,4000,0
20250311,202100,440322740,4000,4000,4000,4000,0
20250311,202000,440322740,4000,4000,4000,4000,0
20250311,201900,440322740,4000,4000,4000,4000,0
20250311,201800,440322740,4000,4000,4000,4000,0
20250311,201700,440322740,4000,4000,4000,4000,0
20250311,201600,440322740,4000,4000,4000,4000,0
20250311,201500,440322740,4000,4000,4000,4000,0
20250311,201400,440322740,4000,4000,4000,4000,0
20250311,201300,440322740,4000,4000,4000,4000,0
20250311,201200,440322740,4000,4000,4000,4000,0
20250311,201100,440322740,4000,4000,4000,4000,0
20250311,201000,440322740,4000,4000,4000,4000,1018
20250311,200900,440322740,4000,4000,4000,4000,0
20250311,200800,440322740,4000,4000,4000,4000,0
20250311,200700,440322740,4000,4000,4000,4000,0
20250311,200600,440322740,4000,4000,4000,4000,0
20250311,200500,440322740,4000,4000,4000,4000,0
20250311,200400,440322740,4000,4000,4000,4000,0
20250311,200300,440322740,4000,4000,4000,4000,0
20250311,200200,440322740,4000,4000,4000,4000,0
20250311,200100,440322740,4000,4000,4000,4000,0
20250311,200000,440322740,4000,4000,4000,4000,0
20250311,195900,440322740,4000,4000,4000,4000,0
20250311,195800,440322740,4000,4000,4000,4000,0
20250311,195700,440322740,4000,4000,4000,4000,0
20250311,195600,440322740,4000,4000,4000,4000,0
20250311,195500,440322740,4000,4000,4000,4000,0
20250311,195400,440322740,4000,4000,4000,4000,0
20250311,195300,440322740,4000,4000,4000,4000,0
20250311,195200,440322740,4000,4000,4000,4000,0
20250311,195100,440322740,4000,4000,4000,4000,0
20250311,195000,440322740,4000,4000,4000,4000,0
20250311,194900,440322740,4000,4000,4000,4000,0
20250311,194800,440322740,4000,4000,4000,4000,0
20250311,194700,440322740,4000,4000,4000,4000,0
20250311,194600,440322740,4000,4000,4000,4000,0
20250311,194500,440322740,4000,4000,4000,4000,0
20250311,194400,440322740,4000,4000,4000,4000,0
20250311,194300,440322740,4000,4000,4000,4000,0
20250311,194200,440322740,4000,4000,4000,4000,0
20250311,194100,440322740,4000,4000,4000,4000,0
20250311,194000,440322740,4000,4000,4000,4000,1018
20250311,193900,440322740,4000,4000,4000,4000,0
20250311,193800,440322740,4000,4000,4000,4000,0
20250311,193700,440322740,4000,4000,4000,4000,0
20250311,193600,440322740,4000,4000,4000,4000,0
20250311,193500,440322740,4000,4000,4000,4000,0
20250311,193400,440322740,4000,4000,4000,4000,0
20250311,193300,440322740,4000,4000,4000,4000,0
20250311,193200,440322740,4000,4000,4000,4000,0
20250311,193100,440322740,4000,4000,4000,4000,0
20250311,193000,440322740,4000,4000,4000,4000,0
20250311,192900,440322740,4000,4000,4000,4000,0
20250311,192800,440322740,4000,4000,4000,4000,0
20250311,192700,440322740,4000,4000,4000,4000,0
20250311,192600,440322740,4000,4000,4000,4000,0
20250311,192500,440322740,4000,4000,4000,4000,0
20250311,192400,440322740,4000,4000,4000,4000,0
20250311,192300,440322740,4000,4000,4000,4000,0
20250311,192200,440322740,4000,4000,4000,4000,0
20250311,192100,440322740,4000,4000,4000,4000,0
20250311,192000,440322740,4000,4000,4000,4000,0
20250311,191900,440322740,4000,4000,4000,4000,0
20250311,191800,440322740,4000,4000,4000,4000,0
20250311,191700,440322740,4000,4000,4000,4000,0
20250311,191600,440322740,4000,4000,4000,4000,0
20250311,191500,440322740,4000,4000,4000,4000,0
20250311,191400,440322740,4000,4000,4000,4000,0
20250311,191300,440322740,4000,4000,4000,4000,0
20250311,191200,440322740,4000,4000,4000,4000,0
20250311,191100,440322740,4000,4000,4000,4000,0
20250311,191000,440322740,4000,4000,4000,4000,1018
20250311,190900,440322740,4000,4000,4000,4000,0
20250311,190800,440322740,4000,4000,4000,4000,0
20250311,190700,440322740,4000,4000,4000,4000,0
20250311,190600,440322740,4000,4000,4000,4000,0
20250311,190500,440322740,4000,4000,4000,4000,0
20250311,190400,440322740,4000,4000,4000,4000,0
20250311,190300,440322740,4000,4000,4000,4000,0
20250311,190200,440322740,4000,4000,4000,4000,0
20250311,190100,440322740,4000,4000,4000,4000,0
20250311,190000,440322740,4000,4000,4000,4000,0
20250311,185900,440322740,4000,4000,4000,4000,0
20250311,185800,440322740,4000,4000,4000,4000,0
20250311,185700,440322740,4000,4000,4000,4000,0
20250311,185600,440322740,4000,4000,4000,4000,0
20250311,185500,440322740,4000,4000,4000,4000,0
20250311,185400,440322740,4000,4000,4000,4000,0
20250311,185300,440322740,4000,4000,4000,4000,0
20250311,185200,440322740,4000,4000,4000,4000,0
20250311,185100,440322740,4000,4000,4000,4000,0
20250311,185000,440322740,4000,4000,4000,4000,0
20250311,184900,440322740,4000,4000,4000,4000,0
20250311,184800,440322740,4000,4000,4000,4000,0
20250311,184700,440322740,4000,4000,4000,4000,0
20250311,184600,440322740,4000,4000,4000,4000,0
20250311,184500,440322740,4000,4000,4000,4000,0
20250311,184400,440322740,4000,4000,4000,4000,0
20250311,184300,440322740,4000,4000,4000,4000,0
20250311,184200,440322740,4000,4000,4000,4000,0
20250311,184100,440322740,4000,4000,4000,4000,0
20250311,184000,440322740,4000,4000,4000,4000,1018
20250311,183900,440322740,4000,4000,4000,4000,0
20250311,183800,440322740,4000,4000,4000,4000,0
20250311,183700,440322740,4000,4000,4000,4000,0
20250311,183600,440322740,4000,4000,4000,4000,0
20250311,183500,440322740,4000,4000,4000,4000,0
20250311,183400,440322740,4000,4000,4000,4000,0
20250311,183300,440322740,4000,4000,4000,4000,0
20250311,183200,440322740,4000,4000,4000,4000,0
20250311,183100,440322740,4000,4000,4000,4000,0
20250311,183000,440322740,4000,4000,4000,4000,0
20250311,182900,440322740,4000,4000,4000,4000,0
20250311,182800,440322740,4000,4000,4000,4000,0
20250311,182700,440322740,4000,4000,4000,4000,0
20250311,182600,440322740,4000,4000,4000,4000,0
20250311,182500,440322740,4000,4000,4000,4000,0
20250311,182400,440322740,4000,4000,4000,4000,0
20250311,182300,440322740,4000,4000,4000,4000,0
20250311,182200,440322740,4000,4000,4000,4000,0
20250311,182100,440322740,4000,4000,4000,4000,0
20250311,182000,440322740,4000,4000,4000,4000,0
20250311,181900,440322740,4000,4000,4000,4000,0
20250311,181800,440322740,4000,4000,4000,4000,0
20250311,181700,440322740,4000,4000,4000,4000,0
20250311,181600,440322740,4000,4000,4000,4000,0
20250311,181500,440322740,4000,4000,4000,4000,0
20250311,181400,440322740,4000,4000,4000,4000,0
20250311,181300,440322740,4000,4000,4000,4000,0
20250311,181200,440322740,4000,4000,4000,4000,0
20250311,181100,440322740,4000,4000,4000,4000,0
20250311,181000,440322740,4000,4000,4000,4000,1018
20250311,180900,440322740,4000,4000,4000,4000,0
20250311,180800,440322740,4000,4000,4000,4000,0
20250311,180700,440322740,4000,4000,4000,4000,0
20250311,180600,440322740,4000,4000,4000,4000,0
20250311,180500,440322740,4000,4000,4000,4000,0
20250311,180400,440322740,4000,4000,4000,4000,0
20250311,180300,440322740,4000,4000,4000,4000,0
20250311,180200,440322740,4000,4000,4000,4000,0
20250311,180100,440322740,4000,4000,4000,4000,0
20250311,180000,440322740,4000,4000,4000,4000,0
20250311,175900,440322740,4000,4000,4000,4000,0
20250311,175800,440322740,4000,4000,4000,4000,0
20250311,175700,440322740,4000,4000,4000,4000,0
20250311,175600,440322740,4000,4000,4000,4000,0
20250311,175500,440322740,4000,4000,4000,4000,0
20250311,175400,440322740,4000,4000,4000,4000,0
20250311,175300,440322740,4000,4000,4000,4000,0
20250311,175200,440322740,4000,4000,4000,4000,0
20250311,175100,440322740,4000,4000,4000,4000,0
20250311,175000,440322740,4000,4000,4000,4000,0
20250311,174900,440322740,4000,4000,4000,4000,0
20250311,174800,440322740,4000,4000,4000,4000,0
20250311,174700,440322740,4000,4000,4000,4000,0
20250311,174600,440322740,4000,4000,4000,4000,0
20250311,174500,440322740,4000,4000,4000,4000,0
20250311,174400,440322740,4000,4000,4000,4000,0
20250311,174300,440322740,4000,4000,4000,4000,0
20250311,174200,440322740,4000,4000,4000,4000,0
20250311,174100,440322740,4000,4000,4000,4000,0
20250311,174000,440322740,4000,4000,4000,4000,1018
20250311,173900,440322740,4000,4000,4000,4000,0
20250311,173800,440322740,4000,4000,4000,4000,0
20250311,173700,440322740,4000,4000,4000,4000,0
20250311,173600,440322740,4000,4000,4000,4000,0
20250311,173500,440322740,4000,4000,4000,4000,0
20250311,173400,440322740,4000,4000,4000,4000,0
20250311,173300,440322740,4000,4000,4000,4000,0
20250311,173200,440322740,4000,4000,4000,4000,0
20250311,173100,440322740,4000,4000,4000,4000,0
20250311,173000,440322740,4000,4000,4000,4000,0
20250311,172900,440322740,4000,4000,4000,4000,0
20250311,172800,440322740,4000,4000,4000,4000,0
20250311,172700,440322740,4000,4000,4000,4000,0
20250311,172600,440322740,4000,4000,4000,4000,0
20250311,172500,440322740,4000,4000,4000,4000,0
20250311,172400,440322740,4000,4000,4000,4000,0
20250311,172300,440322740,4000,4000,4000,4000,0
20250311,172200,440322740,4000,4000,4000,4000,0
20250311,172100,440322740,4000,4000,4000,4000,0
20250311,172000,440322740,4000,4000,4000,4000,0
20250311,171900,440322740,4000,4000,4000,4000,0
20250311,171800,440322740,4000,4000,4000,4000,0
20250311,171700,440322740,4000,4000,4000,4000,0
20250311,171600,440322740,4000,4000,4000,4000,0
20250311,171500,440322740,4000,4000,4000,4000,0
20250311,171400,440322740,4000,4000,4000,4000,0
20250311,171300,440322740,4000,4000,4000,4000,0
20250311,171200,440322740,4000,4000,4000,4000,0
20250311,171100,440322740,4000,4000,4000,4000,0
20250311,171000,440322740,4000,4000,4000,4000,1018
20250311,170900,440322740,4000,4000,4000,4000,0
20250311,170800,440322740,4000,4000,4000,4000,0
20250311,170700,440322740,4000,4000,4000,4000,0
20250311,170600,440322740,4000,4000,4000,4000,0
20250311,170500,440322740,4000,4000,4000,4000,0
20250311,170400,440322740,4000,4000,4000,4000,0
20250311,170300,440322740,4000,4000,4000,4000,0
20250311,170200,440322740,4000,4000,4000,4000,0
20250311,170100,440322740,4000,4000,4000,4000,0
20250311,170000,440322740,4000,4000,4000,4000,0
20250311,165900,440322740,4000,4000,4000,4000,0
20250311,165800,440322740,4000,4000,4000,4000,0
20250311,165700,440322740,4000,4000,4000,4000,0
20250311,165600,440322740,4000,4000,4000,4000,0
20250311,165500,440322740,4000,4000,4000,4000,0
20250311,165400,440322740,4000,4000,4000,4000,0
20250311,165300,440322740,4000,4000,4000,4000,0
20250311,165200,440322740,4000,4000,4000,4000,0
20250311,165100,440322740,4000,4000,4000,4000,0
20250311,165000,440322740,4000,4000,4000,4000,0
20250311,164900,440322740,4000,4000,4000,4000,0
20250311,164800,440322740,4000,4000,4000,4000,0
20250311,164700,440322740,4000,4000,4000,4000,0
20250311,164600,440322740,4000,4000,4000,4000,0
20250311,164500,440322740,4000,4000,4000,4000,0
20250311,164400,440322740,4000,4000,4000,4000,0
20250311,164300,440322740,4000,4000,4000,4000,0
20250311,164200,440322740,4000,4000,4000,4000,0
20250311,164100,440322740,4000,4000,4000,4000,0
20250311,164000,440322740,4000,4000,4000,4000,1018
20250311,163900,440322740,4000,4000,4000,4000,0
20250311,163800,440322740,4000,4000,4000,4000,0
20250311,163700,440322740,4000,4000,4000,4000,0
20250311,163600,440322740,4000,4000,4000,4000,0
20250311,163500,440322740,4000,4000,4000,4000,0
20250311,163400,440322740,4000,4000,4000,4000,0
20250311,163300,440322740,4000,4000,4000,4000,0
20250311,163200,440322740,4000,4000,4000,4000,0
20250311,163100,440322740,4000,4000,4000,4000,0
20250311,163000,440322740,4000,4000,4000,4000,0
20250311,162900,440322740,4000,4000,4000,4000,0
20250311,162800,440322740,4000,4000,4000,4000,0
20250311,162700,440322740,4000,4000,4000,4000,0
20250311,162600,440322740,4000,4000,4000,4000,0
20250311,162500,440322740,4000,4000,4000,4000,0
20250311,162400,440322740,4000,4000,4000,4000,0
20250311,162300,440322740,4000,4000,4000,4000,0
20250311,162200,440322740,4000,4000,4000,4000,0
20250311,162100,440322740,4000,4000,4000,4000,0
20250311,162000,440322740,4000,4000,4000,4000,0
20250311,161900,440322740,4000,4000,4000,4000,0
20250311,161800,440322740,4000,4000,4000,4000,0
20250311,161700,440322740,4000,4000,4000,4000,0
20250311,161600,440322740,4000,4000,4000,4000,0
20250311,161500,440322740,4000,4000,4000,4000,0
20250311,161400,440322740,4000,4000,4000,4000,0
20250311,161300,440322740,4000,4000,4000,4000,0
20250311,161200,440322740,4000,4000,4000,4000,0
20250311,161100,440322740,4000,4000,4000,4000,0
20250311,161000,440322740,4000,4000,4000,4000,1018
20250311,160900,440322740,4000,4000,4000,4000,0
20250311,160800,440322740,4000,4000,4000,4000,0
20250311,160700,440322740,4000,4000,4000,4000,0
20250311,160600,440322740,4000,4000,4000,4000,0
20250311,160500,440322740,4000,4000,4000,4000,0
20250311,160400,440322740,4000,4000,4000,4000,0
20250311,160300,440322740,4000,4000,4000,4000,0
20250311,160200,440322740,4000,4000,4000,4000,0
20250311,160100,440322740,4000,4000,4000,4000,0
20250311,160000,440322740,4000,4000,4000,4000,0
20250311,155900,440322740,4000,4000,4000,4000,0
20250311,155800,440322740,4000,4000,4000,4000,0
20250311,155700,440322740,4000,4000,4000,4000,0
20250311,155600,440322740,4000,4000,4000,4000,0
20250311,155500,440322740,4000,4000,4000,4000,0
20250311,155400,440322740,4000,4000,4000,4000,0
20250311,155300,440322740,4000,4000,4000,4000,0
20250311,155200,440322740,4000,4000,4000,4000,0
20250311,155100,440322740,4000,4000,4000,4000,0
20250311,155000,440322740,4000,4000,4000,4000,0
20250311,154900,440322740,4000,4000,4000,4000,0
20250311,154800,440322740,4000,4000,4000,4000,0
20250311,154700,440322740,4000,4000,4000,4000,0
20250311,154600,440322740,4000,4000,4000,4000,0
20250311,154500,440322740,4000,4000,4000,4000,0
20250311,154400,440322740,4000,4000,4000,4000,0
20250311,154300,440322740,4000,4000,4000,4000,0
20250311,154200,440322740,4000,4000,4000,4000,0
20250311,154100,440322740,4000,4000,4000,4000,0
20250311,154000,440322740,4000,4000,4000,4000,1018
20250311,153900,440322740,4000,4000,4000,4000,0
20250311,153800,440322740,4000,4000,4000,4000,0
20250311,153700,440322740,4000,4000,4000,4000,0
20250311,153600,440322740,4000,4000,4000,4000,0
20250311,153500,440322740,4000,4000,4000,4000,0
20250311,153400,440322740,4000,4000,4000,4000,0
20250311,153300,440322740,4000,4000,4000,4000,0
20250311,153200,440322740,4000,4000,4000,4000,0
20250311,153100,440322740,4000,4000,4000,4000,0
20250311,153000,440322740,4000,4000,4000,4000,1018
20250311,152900,436250740,4020,4020,4020,4020,0
20250311,152800,436250740,4020,4020,4020,4020,0
20250311,152700,436250740,4020,4020,4020,4020,0
20250311,152600,436250740,4020,4020,4020,4020,0
20250311,152500,436250740,4020,4020,4020,4020,0
20250311,152400,436250740,4020,4020,4020,4020,0
20250311,152300,436250740,4020,4020,4020,4020,0
20250311,152200,436250740,4020,4020,4020,4020,0
20250311,152100,436250740,4020,4020,4020,4020,0
20250311,152000,436250740,4020,4020,4020,4020,0
20250311,151900,436250740,4020,4020,4020,4020,0
20250311,151800,436250740,4020,4020,4020,4020,0
20250311,151700,436250740,4020,4020,4020,4020,0
20250311,151600,436250740,4020,4020,4020,4020,0
20250311,151500,436250740,4020,4015,4020,4015,407
20250311,151400,434616510,4015,4015,4015,4015,150
20250311,151300,434014260,4015,4015,4015,4015,0
20250311,151200,434014260,4015,4010,4015,4010,459
20250311,151100,432173570,4005,4005,4005,4005,51
20250311,151000,431969315,4005,4007,4007,4005,186
20250311,150900,431224255,4005,4005,4005,4005,252
20250311,150800,430214995,4005,4005,4005,4005,1
20250311,150700,430210990,4005,4005,4005,4005,1
20250311,150600,430206985,4005,4005,4005,4005,0
20250311,150500,430206985,4005,4005,4005,4005,1
20250311,150400,430202980,3995,3995,3995,3995,0
20250311,150300,430202980,3995,3995,3995,3995,84
20250311,150200,429867400,3995,3995,3995,3995,0
20250311,150100,429867400,3995,3995,3995,3995,173
20250311,150000,429176265,4005,4005,4005,4005,0
20250311,145900,429176265,4005,4000,4005,4000,165
20250311,145800,428516220,4000,4000,4000,4000,0
20250311,145700,428516220,4000,4000,4000,4000,331
20250311,145600,427192220,3995,3995,3995,3995,15
20250311,145500,427132295,3995,3995,3995,3995,0
20250311,145400,427132295,3995,4000,4000,3995,107
20250311,145300,426704800,3990,4000,4000,3990,30
20250311,145200,426584900,3995,3990,3995,3990,97
20250311,145100,426197760,3995,3990,3995,3990,235
20250311,145000,425260105,3990,3990,3990,3990,0
20250311,144900,425260105,3990,3990,3990,3990,1
20250311,144800,425256115,3990,3990,3990,3990,3
20250311,144700,425244145,3990,3990,3990,3990,0
20250311,144600,425244145,3990,3990,3990,3990,0
20250311,144500,425244145,3990,3990,3990,3990,0
20250311,144400,425244145,3990,3990,3990,3990,1
20250311,144300,425240155,3990,3990,3990,3990,39
20250311,144200,425084545,3995,3995,3995,3995,0
20250311,144100,425084545,3995,3995,3995,3995,1
20250311,144000,425080550,3995,3995,3995,3995,12
20250311,143900,425032610,4000,4000,4000,4000,2
20250311,143800,425024610,4000,4000,4000,4000,0
20250311,143700,425024610,4000,4000,4000,4000,0
20250311,143600,425024610,4000,4000,4000,4000,0
20250311,143500,425024610,4000,4000,4000,4000,0
20250311,143400,425024610,4000,4000,4000,4000,384
20250311,143300,423488610,3995,3995,3995,3995,0
20250311,143200,423488610,3995,3995,3995,3995,0
20250311,143100,423488610,3995,3995,3995,3995,3
20250311,143000,423476625,3995,3995,3995,3995,0
20250311,142900,423476625,3995,3995,3995,3995,0
20250311,142800,423476625,3995,3995,3995,3995,0
20250311,142700,423476625,3995,3995,3995,3990,172
20250311,142600,422789645,3995,3995,3995,3995,10
20250311,142500,422749695,3995,3995,3995,3995,0
20250311,142400,422749695,3995,3995,3995,3995,31
20250311,142300,422625850,3995,3995,3995,3995,2
20250311,142200,422617860,3995,4000,4000,3995,48
20250311,142100,422426050,4000,4000,4000,4000,0
20250311,142000,422426050,4000,4000,4000,4000,1
20250311,141900,422422050,4005,4005,4005,4005,0
20250311,141800,422422050,4005,4005,4005,4005,8
20250311,141700,422390010,4005,4005,4005,4005,0
20250311,141600,422390010,4005,4005,4005,4005,0
20250311,141500,422390010,4005,4005,4005,4005,0
20250311,141400,422390010,4005,4000,4005,4000,100
20250311,141300,421989585,4000,4005,4005,4000,1200
20250311,141200,417184985,4020,4020,4020,4020,0
20250311,141100,417184985,4020,4020,4020,4020,0
20250311,141000,417184985,4020,4010,4020,4010,21
20250311,140900,417100765,4010,4005,4010,4005,185
20250311,140800,416359835,4010,4015,4015,4010,87
20250311,140700,416010960,4015,4015,4015,4015,0
20250311,140600,416010960,4015,4015,4015,4015,0
20250311,140500,416010960,4015,4015,4015,4015,0
20250311,140400,416010960,4015,4015,4015,4015,0
20250311,140300,416010960,4015,4015,4015,4015,0
20250311,140200,416010960,4015,4015,4015,4015,0
20250311,140100,416010960,4015,4015,4015,4015,0
20250311,140000,416010960,4015,4015,4015,4015,0
20250311,135900,416010960,4015,4015,4015,4015,1
20250311,135800,416006945,4015,4015,4015,4015,40
20250311,135700,415846345,4015,4015,4015,4015,100
20250311,135600,415444845,4010,4015,4015,4010,29
20250311,135500,415328415,4020,4025,4025,4020,89
20250311,135400,414970485,4030,4035,4035,4030,31
20250311,135300,414845505,4035,4035,4035,4035,1
20250311,135200,414841470,4035,4035,4035,4035,0
20250311,135100,414841470,4035,4035,4035,4035,75
20250311,135000,414538845,4020,4030,4030,4020,3
20250311,134900,414526770,4035,4040,4040,4035,143
20250311,134800,413949580,4060,4055,4060,4055,813
20250311,134700,410649245,4060,4030,4060,4030,2891
20250311,134600,398928925,4025,4025,4025,4025,33
20250311,134500,398796100,4025,4025,4025,4025,88
20250311,134400,398441900,4025,4025,4025,4025,13
20250311,134300,398389575,4025,4025,4025,4025,49
20250311,134200,398192350,4010,4025,4025,4010,53
20250311,134100,397979100,4020,4015,4020,4015,626
20250311,134000,395462780,4015,4015,4015,4015,1
20250311,133900,395458765,4010,4010,4010,4010,0
20250311,133800,395458765,4010,4010,4010,4010,123
20250311,133700,394965535,4015,4015,4015,4015,50
20250311,133600,394764785,4015,4015,4015,4015,0
20250311,133500,394764785,4015,4015,4015,4015,1
20250311,133400,394760770,4020,4020,4020,4020,0
20250311,133300,394760770,4020,4020,4020,4020,0
20250311,133200,394760770,4020,4020,4020,4020,0
20250311,133100,394760770,4020,4020,4020,4020,0
20250311,133000,394760770,4020,4020,4020,4020,0
20250311,132900,394760770,4020,4020,4020,4020,0
20250311,132800,394760770,4020,4020,4020,4020,0
20250311,132700,394760770,4020,4020,4020,4020,0
20250311,132600,394760770,4020,4020,4020,4020,0
20250311,132500,394760770,4020,4020,4020,4020,0
20250311,132400,394760770,4020,4020,4020,4020,0
20250311,132300,394760770,4020,4020,4020,4020,0
20250311,132200,394760770,4020,4020,4020,4020,0
20250311,132100,394760770,4020,4020,4020,4020,25
20250311,132000,394660270,4020,4020,4020,4020,0
20250311,131900,394660270,4020,4020,4020,4020,0
20250311,131800,394660270,4020,4020,4020,4020,28
20250311,131700,394547710,4020,4020,4020,4020,42
20250311,131600,394378870,4020,4020,4020,4020,381
20250311,131500,392847250,4020,4020,4020,4020,44
20250311,131400,392670370,4020,4020,4020,4020,0
20250311,131300,392670370,4020,4020,4020,4020,1
20250311,131200,392666350,4015,4015,4015,4015,500
20250311,131100,390658850,4015,4015,4015,4015,0
20250311,131000,390658850,4015,4015,4015,4015,85
20250311,130900,390317575,4015,4015,4015,4015,38
20250311,130800,390165005,4015,4015,4015,4015,2
20250311,130700,390156975,4015,4015,4015,4015,54
20250311,130600,389940165,4010,4010,4010,4010,0
20250311,130500,389940165,4010,4010,4010,4010,279
20250311,130400,388821375,4010,4010,4010,4010,0
20250311,130300,388821375,4010,4010,4010,4010,0
20250311,130200,388821375,4010,4010,4010,4010,0
20250311,130100,388821375,4010,4010,4010,4010,0
20250311,130000,388821375,4010,4010,4010,4010,0
20250311,125900,388821375,4010,4010,4010,4010,0
20250311,125800,388821375,4010,4010,4010,4010,1
20250311,125700,388817365,4010,4010,4010,4010,0
20250311,125600,388817365,4010,4010,4010,4010,1
20250311,125500,388813355,4010,4010,4010,4010,5
20250311,125400,388793305,4010,4010,4010,4010,0
20250311,125300,388793305,4010,4010,4010,4010,0
20250311,125200,388793305,4010,4010,4010,4010,24
20250311,125100,388697065,4010,4010,4010,4010,100
20250311,125000,388296065,4005,4005,4005,4005,1
20250311,124900,388292060,4005,4005,4005,4005,0
20250311,124800,388292060,4005,4005,4005,4005,108
20250311,124700,387859520,4005,4005,4005,4005,0
20250311,124600,387859520,4005,4005,4005,4005,0
20250311,124500,387859520,4005,4005,4005,4005,0
20250311,124400,387859520,4005,4005,4005,4005,0
20250311,124300,387859520,4005,4005,4005,4005,0
20250311,124200,387859520,4005,4005,4005,4005,0
20250311,124100,387859520,4005,4005,4005,4005,1
20250311,124000,387855515,4010,4005,4010,4005,2
20250311,123900,387847500,4010,4010,4010,4010,37
20250311,123800,387699130,4010,4010,4010,4010,0
20250311,123700,387699130,4010,4010,4010,4005,1123
20250311,123600,383196515,4010,4010,4010,4010,0
20250311,123500,383196515,4010,4010,4010,4000,4003
20250311,123400,367155705,4015,4015,4015,4015,1
20250311,123300,367151690,4015,4015,4015,4015,23
20250311,123200,367059345,4020,4020,4020,4020,1
20250311,123100,367055325,4015,4015,4015,4015,0
20250311,123000,367055325,4015,4015,4015,4015,31
20250311,122900,366930860,4015,4015,4015,4010,167
20250311,122800,366260605,4015,4015,4015,4015,2
20250311,122700,366252575,4020,4020,4020,4020,3
20250311,122600,366240515,4035,4030,4035,4025,3
20250311,122500,366228425,4025,4030,4030,4025,10
20250311,122400,366188170,4025,4025,4025,4025,0
20250311,122300,366188170,4025,4025,4025,4025,0
20250311,122200,366188170,4025,4025,4025,4025,0
20250311,122100,366188170,4025,4025,4025,4025,0
20250311,122000,366188170,4025,4025,4025,4025,0
20250311,121900,366188170,4025,4025,4025,4025,0
20250311,121800,366188170,4025,4025,4025,4025,0
20250311,121700,366188170,4025,4025,4025,4025,0
20250311,121600,366188170,4025,4025,4025,4025,0
20250311,121500,366188170,4025,4025,4025,4025,0
20250311,121400,366188170,4025,4030,4030,4025,1005
20250311,121300,362138045,4030,4030,4030,4030,1
20250311,121200,362134015,4030,4030,4030,4030,1
20250311,121100,362129985,4030,4030,4030,4030,0
20250311,121000,362129985,4030,4030,4030,4030,0
20250311,120900,362129985,4030,4030,4030,4030,1
20250311,120800,362125955,4035,4035,4035,4035,0
20250311,120700,362125955,4035,4035,4035,4035,0
20250311,120600,362125955,4035,4035,4035,4035,0
20250311,120500,362125955,4035,4035,4035,4035,0
20250311,120400,362125955,4035,4035,4035,4035,3
20250311,120300,362113850,4030,4030,4030,4030,0
20250311,120200,362113850,4030,4030,4030,4030,1
20250311,120100,362109820,4030,4030,4030,4030,1
20250311,120000,362105790,4025,4025,4025,4025,0
20250311,115900,362105790,4025,4030,4035,4025,4
20250311,115800,362089670,4025,4035,4035,4025,56
20250311,115700,361864005,4040,4040,4040,4040,1
20250311,115600,361859965,4045,4045,4045,4045,0
20250311,115500,361859965,4045,4045,4045,4045,1
20250311,115400,361855920,4045,4045,4045,4045,0
20250311,115300,361855920,4045,4045,4045,4045,0
20250311,115200,361855920,4045,4045,4045,4045,0
20250311,115100,361855920,4045,4045,4045,4045,0
20250311,115000,361855920,4045,4045,4045,4045,0
20250311,114900,361855920,4045,4045,4045,4045,0
20250311,114800,361855920,4045,4045,4045,4045,0
20250311,114700,361855920,4045,4050,4050,4045,11
20250311,114600,361811375,4050,4045,4050,4045,4
20250311,114500,361795190,4025,4025,4025,4025,0
20250311,114400,361795190,4025,4025,4025,4025,0
20250311,114300,361795190,4025,4040,4040,4025,4
20250311,114200,361779060,4050,4050,4050,4050,0
20250311,114100,361779060,4050,4050,4050,4050,0
20250311,114000,361779060,4050,4045,4055,4045,5
20250311,113900,361758820,4060,4050,4060,4050,2
20250311,113800,361750710,4065,4065,4065,4065,0
20250311,113700,361750710,4065,4055,4065,4055,3
20250311,113600,361738525,4050,4050,4050,4050,2
20250311,113500,361730425,4055,4055,4055,4055,1
20250311,113400,361726370,4065,4055,4065,4055,124
20250311,113300,361222680,4050,4050,4050,4050,10
20250311,113200,361182180,4055,4055,4055,4055,73
20250311,113100,360886165,4055,4055,4055,4055,1
20250311,113000,360882110,4055,4055,4055,4055,1
20250311,112900,360878055,4055,4065,4065,4055,303
20250311,112800,359649000,4060,4050,4060,4040,960
20250311,112700,355761145,4040,4015,4045,4010,1508
20250311,112600,349680365,4025,4025,4025,4025,0
20250311,112500,349680365,4025,4025,4025,4025,0
20250311,112400,349680365,4025,4025,4025,4025,0
20250311,112300,349680365,4025,4025,4025,4025,0
20250311,112200,349680365,4025,4025,4025,4025,0
20250311,112100,349680365,4025,4025,4025,4025,0
20250311,112000,349680365,4025,4025,4025,4025,406
20250311,111900,348046215,4025,4025,4025,4025,7
20250311,111800,348018040,4025,4025,4025,4025,120
20250311,111700,347535040,4020,4020,4020,4020,1243
20250311,111600,342538180,4020,4020,4020,4020,0
20250311,111500,342538180,4020,4020,4020,4020,1
20250311,111400,342534160,4015,4015,4015,4015,0
20250311,111300,342534160,4015,4015,4015,4015,0
20250311,111200,342534160,4015,4015,4015,4015,128
20250311,111100,342020240,4015,4015,4015,4015,1
20250311,111000,342016225,4000,4000,4000,4000,0
20250311,110900,342016225,4000,4000,4000,4000,1
20250311,110800,342012225,3980,3980,3980,3980,0
20250311,110700,342012225,3980,3980,3980,3980,0
20250311,110600,342012225,3980,4000,4000,3980,616
20250311,110500,339558870,3990,3990,3990,3990,0
20250311,110400,339558870,3990,3990,3990,3990,0
20250311,110300,339558870,3990,3990,3990,3990,0
20250311,110200,339558870,3990,3990,3990,3990,0
20250311,110100,339558870,3990,3990,3990,3990,0
20250311,110000,339558870,3990,3990,3990,3990,1
20250311,105900,339554880,3990,3990,3990,3990,0
20250311,105800,339554880,3990,3990,3990,3990,0
20250311,105700,339554880,3990,3990,3990,3990,0
20250311,105600,339554880,3990,3995,3995,3990,100
20250311,105500,339155870,4000,4005,4005,4000,175
20250311,105400,338455865,4020,4020,4020,4020,0
20250311,105300,338455865,4020,4020,4020,4020,0
20250311,105200,338455865,4020,4005,4020,4005,3
20250311,105100,338443820,4010,4010,4010,4010,1
20250311,105000,338439810,4020,4020,4020,4020,1
20250311,104900,338435790,4015,4015,4015,4015,100
20250311,104800,338034290,4020,4020,4020,4020,1
20250311,104700,338030270,4005,4005,4005,4005,1
20250311,104600,338026265,4020,4020,4020,4020,0
20250311,104500,338026265,4020,4020,4020,4020,0
20250311,104400,338026265,4020,4000,4020,4000,402
20250311,104300,336418245,3990,3990,3990,3990,0
20250311,104200,336418245,3990,3990,3990,3990,24
20250311,104100,336322485,3990,3990,3990,3990,0
20250311,104000,336322485,3990,3990,3990,3990,1
20250311,103900,336318495,3990,3990,3990,3990,0
20250311,103800,336318495,3990,3990,3990,3990,0
20250311,103700,336318495,3990,3990,3990,3990,1
20250311,103600,336314505,3990,3990,3990,3990,15
20250311,103500,336254655,3990,3990,3990,3990,0
20250311,103400,336254655,3990,3990,3990,3990,0
20250311,103300,336254655,3990,3990,3990,3990,0
20250311,103200,336254655,3990,3990,3990,3990,1
20250311,103100,336250665,3985,3990,3990,3985,2
20250311,103000,336242690,3975,3975,3975,3975,98
20250311,102900,335853140,3975,3975,3975,3975,1
20250311,102800,335849165,3975,3970,3975,3970,8
20250311,102700,335817395,3950,3950,3950,3950,0
20250311,102600,335817395,3950,3950,3950,3950,0
20250311,102500,335817395,3950,3970,3970,3950,17
20250311,102400,335750175,3970,3970,3970,3970,95
20250311,102300,335373025,3945,3970,3990,3945,133
20250311,102200,334846215,3970,3970,3970,3970,465
20250311,102100,333000165,3970,3970,3970,3970,0
20250311,102000,333000165,3970,3980,3980,3970,53
20250311,101900,332789740,3970,3970,3970,3970,100
20250311,101800,332392740,3970,3970,3970,3970,0
20250311,101700,332392740,3970,3970,3970,3970,1
20250311,101600,332388770,3925,3970,3970,3925,301
20250311,101500,331200270,3970,3975,3975,3970,2
20250311,101400,331192325,3965,3960,3970,3915,2308
20250311,101300,322080650,3965,4005,4005,3955,6120
20250311,101200,297750100,4020,4020,4020,4010,10
20250311,101100,297709910,4020,4025,4025,4020,650
20250311,101000,295093665,4025,4005,4025,4005,4
20250311,100900,295077585,4010,4010,4010,4010,1
20250311,100800,295073575,4005,4015,4015,4005,939
20250311,100700,291308980,4020,4025,4025,4020,11
20250311,100600,291264710,4025,4025,4025,4025,110
20250311,100500,290821960,4025,4025,4025,4025,50
20250311,100400,290620710,4020,4020,4020,4020,1
20250311,100300,290616690,4020,4020,4020,4020,0
20250311,100200,290616690,4020,4025,4025,4020,4
20250311,100100,290600600,4010,4010,4010,4010,0
20250311,100000,290600600,4010,4010,4010,4010,0
20250311,095900,290600600,4010,4030,4030,4010,7
20250311,095800,290572460,4010,4025,4030,4010,22
20250311,095700,290484125,4030,4025,4030,4025,10
20250311,095600,290443870,4025,4025,4025,4025,1
20250311,095500,290439845,4010,4030,4030,4010,1153
20250311,095400,285806765,4025,4035,4035,4025,207
20250311,095300,284971565,4040,4040,4040,4040,1
20250311,095200,284967525,4040,4035,4040,4030,552
20250311,095100,282739460,4040,4045,4045,4040,2
20250311,095000,282731375,4040,4060,4065,4040,1764
20250311,094900,275597200,4075,4075,4075,4075,1
20250311,094800,275593125,4055,4055,4055,4045,1223
20250311,094700,270634415,4055,4060,4060,4055,17
20250311,094600,270565470,4080,4070,4080,4055,1139
20250311,094500,265925555,4080,4050,4080,4050,1338
20250311,094400,260491425,4055,4080,4080,4055,1287
20250311,094300,255255000,4080,4075,4085,4065,2619
20250311,094200,244586660,4070,4050,4070,4050,3533
20250311,094100,230259700,4045,4035,4045,4035,143
20250311,094000,229681330,4035,4035,4035,4035,0
20250311,093900,229681330,4035,4025,4035,4025,226
20250311,093800,228770545,4020,4020,4020,4020,1301
20250311,093700,223540525,4020,4020,4020,4020,244
20250311,093600,222559645,4020,4020,4020,4020,995
20250311,093500,218559745,4020,4020,4020,4020,5
20250311,093400,218539645,4020,4020,4020,4020,1532
20250311,093300,212381005,4020,4020,4020,4020,800
20250311,093200,209165005,4035,4030,4035,4025,2337
20250311,093100,199750345,4055,4055,4055,4055,0
20250311,093000,199750345,4055,4040,4055,4040,2462
20250311,092900,189797420,4045,4020,4045,4020,255
20250311,092800,188767660,4010,4020,4030,4010,3529
20250311,092700,174609410,4020,4080,4080,4015,150
20250311,092600,174006550,4040,3995,4080,3990,2627
20250311,092500,163446285,3990,3980,3990,3980,679
20250311,092400,160738195,3980,3970,3980,3970,1127
20250311,092300,156258405,3965,3965,3965,3965,332
20250311,092200,154942025,3965,3965,3965,3965,1
20250311,092100,154938060,3965,3965,3965,3965,6
20250311,092000,154914270,3965,3965,3965,3965,0
20250311,091900,154914270,3965,3935,3965,3935,12229
20250311,091800,106721960,3935,3935,3935,3890,1170
20250311,091700,102164400,3910,3880,3910,3880,1105
20250311,091600,97873250,3880,3905,3910,3880,3609
20250311,091500,83816250,3900,3900,3900,3900,0
20250311,091400,83816250,3900,3930,3930,3900,3486
20250311,091300,70196170,3940,3945,3945,3940,296
20250311,091200,69028660,3940,3940,3940,3940,2608
20250311,091100,58753140,3940,3920,3940,3920,1501
20250311,091000,52869200,3940,3930,3940,3925,210
20250311,090900,52044930,3955,3950,3960,3920,2252
20250311,090800,43193415,3950,3950,3950,3930,277
20250311,090700,42099305,3930,3950,3970,3930,913
20250311,090600,38487985,3970,3970,3970,3970,1000
20250311,090500,34517985,3970,3970,3970,3950,65
20250311,090400,34260135,3970,3970,3970,3920,412
20250311,090300,32634495,3900,4000,4000,3900,2534
20250311,090200,22657310,3955,4005,4030,3955,2321
20250311,090100,13381150,3975,3965,3975,3965,989
20250311,090000,9451025,3935,3975,3975,3930,2298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204000 440322740 4000 4000 4000 4000 1018
3 20250311 203900 440322740 4000 4000 4000 4000 0
4 20250311 203800 440322740 4000 4000 4000 4000 0
5 20250311 203700 440322740 4000 4000 4000 4000 0
6 20250311 203600 440322740 4000 4000 4000 4000 0
7 20250311 203500 440322740 4000 4000 4000 4000 0
8 20250311 203400 440322740 4000 4000 4000 4000 0
9 20250311 203300 440322740 4000 4000 4000 4000 0
10 20250311 203200 440322740 4000 4000 4000 4000 0
11 20250311 203100 440322740 4000 4000 4000 4000 0
12 20250311 203000 440322740 4000 4000 4000 4000 0
13 20250311 202900 440322740 4000 4000 4000 4000 0
14 20250311 202800 440322740 4000 4000 4000 4000 0
15 20250311 202700 440322740 4000 4000 4000 4000 0
16 20250311 202600 440322740 4000 4000 4000 4000 0
17 20250311 202500 440322740 4000 4000 4000 4000 0
18 20250311 202400 440322740 4000 4000 4000 4000 0
19 20250311 202300 440322740 4000 4000 4000 4000 0
20 20250311 202200 440322740 4000 4000 4000 4000 0
21 20250311 202100 440322740 4000 4000 4000 4000 0
22 20250311 202000 440322740 4000 4000 4000 4000 0
23 20250311 201900 440322740 4000 4000 4000 4000 0
24 20250311 201800 440322740 4000 4000 4000 4000 0
25 20250311 201700 440322740 4000 4000 4000 4000 0
26 20250311 201600 440322740 4000 4000 4000 4000 0
27 20250311 201500 440322740 4000 4000 4000 4000 0
28 20250311 201400 440322740 4000 4000 4000 4000 0
29 20250311 201300 440322740 4000 4000 4000 4000 0
30 20250311 201200 440322740 4000 4000 4000 4000 0
31 20250311 201100 440322740 4000 4000 4000 4000 0
32 20250311 201000 440322740 4000 4000 4000 4000 1018
33 20250311 200900 440322740 4000 4000 4000 4000 0
34 20250311 200800 440322740 4000 4000 4000 4000 0
35 20250311 200700 440322740 4000 4000 4000 4000 0
36 20250311 200600 440322740 4000 4000 4000 4000 0
37 20250311 200500 440322740 4000 4000 4000 4000 0
38 20250311 200400 440322740 4000 4000 4000 4000 0
39 20250311 200300 440322740 4000 4000 4000 4000 0
40 20250311 200200 440322740 4000 4000 4000 4000 0
41 20250311 200100 440322740 4000 4000 4000 4000 0
42 20250311 200000 440322740 4000 4000 4000 4000 0
43 20250311 195900 440322740 4000 4000 4000 4000 0
44 20250311 195800 440322740 4000 4000 4000 4000 0
45 20250311 195700 440322740 4000 4000 4000 4000 0
46 20250311 195600 440322740 4000 4000 4000 4000 0
47 20250311 195500 440322740 4000 4000 4000 4000 0
48 20250311 195400 440322740 4000 4000 4000 4000 0
49 20250311 195300 440322740 4000 4000 4000 4000 0
50 20250311 195200 440322740 4000 4000 4000 4000 0
51 20250311 195100 440322740 4000 4000 4000 4000 0
52 20250311 195000 440322740 4000 4000 4000 4000 0
53 20250311 194900 440322740 4000 4000 4000 4000 0
54 20250311 194800 440322740 4000 4000 4000 4000 0
55 20250311 194700 440322740 4000 4000 4000 4000 0
56 20250311 194600 440322740 4000 4000 4000 4000 0
57 20250311 194500 440322740 4000 4000 4000 4000 0
58 20250311 194400 440322740 4000 4000 4000 4000 0
59 20250311 194300 440322740 4000 4000 4000 4000 0
60 20250311 194200 440322740 4000 4000 4000 4000 0
61 20250311 194100 440322740 4000 4000 4000 4000 0
62 20250311 194000 440322740 4000 4000 4000 4000 1018
63 20250311 193900 440322740 4000 4000 4000 4000 0
64 20250311 193800 440322740 4000 4000 4000 4000 0
65 20250311 193700 440322740 4000 4000 4000 4000 0
66 20250311 193600 440322740 4000 4000 4000 4000 0
67 20250311 193500 440322740 4000 4000 4000 4000 0
68 20250311 193400 440322740 4000 4000 4000 4000 0
69 20250311 193300 440322740 4000 4000 4000 4000 0
70 20250311 193200 440322740 4000 4000 4000 4000 0
71 20250311 193100 440322740 4000 4000 4000 4000 0
72 20250311 193000 440322740 4000 4000 4000 4000 0
73 20250311 192900 440322740 4000 4000 4000 4000 0
74 20250311 192800 440322740 4000 4000 4000 4000 0
75 20250311 192700 440322740 4000 4000 4000 4000 0
76 20250311 192600 440322740 4000 4000 4000 4000 0
77 20250311 192500 440322740 4000 4000 4000 4000 0
78 20250311 192400 440322740 4000 4000 4000 4000 0
79 20250311 192300 440322740 4000 4000 4000 4000 0
80 20250311 192200 440322740 4000 4000 4000 4000 0
81 20250311 192100 440322740 4000 4000 4000 4000 0
82 20250311 192000 440322740 4000 4000 4000 4000 0
83 20250311 191900 440322740 4000 4000 4000 4000 0
84 20250311 191800 440322740 4000 4000 4000 4000 0
85 20250311 191700 440322740 4000 4000 4000 4000 0
86 20250311 191600 440322740 4000 4000 4000 4000 0
87 20250311 191500 440322740 4000 4000 4000 4000 0
88 20250311 191400 440322740 4000 4000 4000 4000 0
89 20250311 191300 440322740 4000 4000 4000 4000 0
90 20250311 191200 440322740 4000 4000 4000 4000 0
91 20250311 191100 440322740 4000 4000 4000 4000 0
92 20250311 191000 440322740 4000 4000 4000 4000 1018
93 20250311 190900 440322740 4000 4000 4000 4000 0
94 20250311 190800 440322740 4000 4000 4000 4000 0
95 20250311 190700 440322740 4000 4000 4000 4000 0
96 20250311 190600 440322740 4000 4000 4000 4000 0
97 20250311 190500 440322740 4000 4000 4000 4000 0
98 20250311 190400 440322740 4000 4000 4000 4000 0
99 20250311 190300 440322740 4000 4000 4000 4000 0
100 20250311 190200 440322740 4000 4000 4000 4000 0
101 20250311 190100 440322740 4000 4000 4000 4000 0
102 20250311 190000 440322740 4000 4000 4000 4000 0
103 20250311 185900 440322740 4000 4000 4000 4000 0
104 20250311 185800 440322740 4000 4000 4000 4000 0
105 20250311 185700 440322740 4000 4000 4000 4000 0
106 20250311 185600 440322740 4000 4000 4000 4000 0
107 20250311 185500 440322740 4000 4000 4000 4000 0
108 20250311 185400 440322740 4000 4000 4000 4000 0
109 20250311 185300 440322740 4000 4000 4000 4000 0
110 20250311 185200 440322740 4000 4000 4000 4000 0
111 20250311 185100 440322740 4000 4000 4000 4000 0
112 20250311 185000 440322740 4000 4000 4000 4000 0
113 20250311 184900 440322740 4000 4000 4000 4000 0
114 20250311 184800 440322740 4000 4000 4000 4000 0
115 20250311 184700 440322740 4000 4000 4000 4000 0
116 20250311 184600 440322740 4000 4000 4000 4000 0
117 20250311 184500 440322740 4000 4000 4000 4000 0
118 20250311 184400 440322740 4000 4000 4000 4000 0
119 20250311 184300 440322740 4000 4000 4000 4000 0
120 20250311 184200 440322740 4000 4000 4000 4000 0
121 20250311 184100 440322740 4000 4000 4000 4000 0
122 20250311 184000 440322740 4000 4000 4000 4000 1018
123 20250311 183900 440322740 4000 4000 4000 4000 0
124 20250311 183800 440322740 4000 4000 4000 4000 0
125 20250311 183700 440322740 4000 4000 4000 4000 0
126 20250311 183600 440322740 4000 4000 4000 4000 0
127 20250311 183500 440322740 4000 4000 4000 4000 0
128 20250311 183400 440322740 4000 4000 4000 4000 0
129 20250311 183300 440322740 4000 4000 4000 4000 0
130 20250311 183200 440322740 4000 4000 4000 4000 0
131 20250311 183100 440322740 4000 4000 4000 4000 0
132 20250311 183000 440322740 4000 4000 4000 4000 0
133 20250311 182900 440322740 4000 4000 4000 4000 0
134 20250311 182800 440322740 4000 4000 4000 4000 0
135 20250311 182700 440322740 4000 4000 4000 4000 0
136 20250311 182600 440322740 4000 4000 4000 4000 0
137 20250311 182500 440322740 4000 4000 4000 4000 0
138 20250311 182400 440322740 4000 4000 4000 4000 0
139 20250311 182300 440322740 4000 4000 4000 4000 0
140 20250311 182200 440322740 4000 4000 4000 4000 0
141 20250311 182100 440322740 4000 4000 4000 4000 0
142 20250311 182000 440322740 4000 4000 4000 4000 0
143 20250311 181900 440322740 4000 4000 4000 4000 0
144 20250311 181800 440322740 4000 4000 4000 4000 0
145 20250311 181700 440322740 4000 4000 4000 4000 0
146 20250311 181600 440322740 4000 4000 4000 4000 0
147 20250311 181500 440322740 4000 4000 4000 4000 0
148 20250311 181400 440322740 4000 4000 4000 4000 0
149 20250311 181300 440322740 4000 4000 4000 4000 0
150 20250311 181200 440322740 4000 4000 4000 4000 0
151 20250311 181100 440322740 4000 4000 4000 4000 0
152 20250311 181000 440322740 4000 4000 4000 4000 1018
153 20250311 180900 440322740 4000 4000 4000 4000 0
154 20250311 180800 440322740 4000 4000 4000 4000 0
155 20250311 180700 440322740 4000 4000 4000 4000 0
156 20250311 180600 440322740 4000 4000 4000 4000 0
157 20250311 180500 440322740 4000 4000 4000 4000 0
158 20250311 180400 440322740 4000 4000 4000 4000 0
159 20250311 180300 440322740 4000 4000 4000 4000 0
160 20250311 180200 440322740 4000 4000 4000 4000 0
161 20250311 180100 440322740 4000 4000 4000 4000 0
162 20250311 180000 440322740 4000 4000 4000 4000 0
163 20250311 175900 440322740 4000 4000 4000 4000 0
164 20250311 175800 440322740 4000 4000 4000 4000 0
165 20250311 175700 440322740 4000 4000 4000 4000 0
166 20250311 175600 440322740 4000 4000 4000 4000 0
167 20250311 175500 440322740 4000 4000 4000 4000 0
168 20250311 175400 440322740 4000 4000 4000 4000 0
169 20250311 175300 440322740 4000 4000 4000 4000 0
170 20250311 175200 440322740 4000 4000 4000 4000 0
171 20250311 175100 440322740 4000 4000 4000 4000 0
172 20250311 175000 440322740 4000 4000 4000 4000 0
173 20250311 174900 440322740 4000 4000 4000 4000 0
174 20250311 174800 440322740 4000 4000 4000 4000 0
175 20250311 174700 440322740 4000 4000 4000 4000 0
176 20250311 174600 440322740 4000 4000 4000 4000 0
177 20250311 174500 440322740 4000 4000 4000 4000 0
178 20250311 174400 440322740 4000 4000 4000 4000 0
179 20250311 174300 440322740 4000 4000 4000 4000 0
180 20250311 174200 440322740 4000 4000 4000 4000 0
181 20250311 174100 440322740 4000 4000 4000 4000 0
182 20250311 174000 440322740 4000 4000 4000 4000 1018
183 20250311 173900 440322740 4000 4000 4000 4000 0
184 20250311 173800 440322740 4000 4000 4000 4000 0
185 20250311 173700 440322740 4000 4000 4000 4000 0
186 20250311 173600 440322740 4000 4000 4000 4000 0
187 20250311 173500 440322740 4000 4000 4000 4000 0
188 20250311 173400 440322740 4000 4000 4000 4000 0
189 20250311 173300 440322740 4000 4000 4000 4000 0
190 20250311 173200 440322740 4000 4000 4000 4000 0
191 20250311 173100 440322740 4000 4000 4000 4000 0
192 20250311 173000 440322740 4000 4000 4000 4000 0
193 20250311 172900 440322740 4000 4000 4000 4000 0
194 20250311 172800 440322740 4000 4000 4000 4000 0
195 20250311 172700 440322740 4000 4000 4000 4000 0
196 20250311 172600 440322740 4000 4000 4000 4000 0
197 20250311 172500 440322740 4000 4000 4000 4000 0
198 20250311 172400 440322740 4000 4000 4000 4000 0
199 20250311 172300 440322740 4000 4000 4000 4000 0
200 20250311 172200 440322740 4000 4000 4000 4000 0
201 20250311 172100 440322740 4000 4000 4000 4000 0
202 20250311 172000 440322740 4000 4000 4000 4000 0
203 20250311 171900 440322740 4000 4000 4000 4000 0
204 20250311 171800 440322740 4000 4000 4000 4000 0
205 20250311 171700 440322740 4000 4000 4000 4000 0
206 20250311 171600 440322740 4000 4000 4000 4000 0
207 20250311 171500 440322740 4000 4000 4000 4000 0
208 20250311 171400 440322740 4000 4000 4000 4000 0
209 20250311 171300 440322740 4000 4000 4000 4000 0
210 20250311 171200 440322740 4000 4000 4000 4000 0
211 20250311 171100 440322740 4000 4000 4000 4000 0
212 20250311 171000 440322740 4000 4000 4000 4000 1018
213 20250311 170900 440322740 4000 4000 4000 4000 0
214 20250311 170800 440322740 4000 4000 4000 4000 0
215 20250311 170700 440322740 4000 4000 4000 4000 0
216 20250311 170600 440322740 4000 4000 4000 4000 0
217 20250311 170500 440322740 4000 4000 4000 4000 0
218 20250311 170400 440322740 4000 4000 4000 4000 0
219 20250311 170300 440322740 4000 4000 4000 4000 0
220 20250311 170200 440322740 4000 4000 4000 4000 0
221 20250311 170100 440322740 4000 4000 4000 4000 0
222 20250311 170000 440322740 4000 4000 4000 4000 0
223 20250311 165900 440322740 4000 4000 4000 4000 0
224 20250311 165800 440322740 4000 4000 4000 4000 0
225 20250311 165700 440322740 4000 4000 4000 4000 0
226 20250311 165600 440322740 4000 4000 4000 4000 0
227 20250311 165500 440322740 4000 4000 4000 4000 0
228 20250311 165400 440322740 4000 4000 4000 4000 0
229 20250311 165300 440322740 4000 4000 4000 4000 0
230 20250311 165200 440322740 4000 4000 4000 4000 0
231 20250311 165100 440322740 4000 4000 4000 4000 0
232 20250311 165000 440322740 4000 4000 4000 4000 0
233 20250311 164900 440322740 4000 4000 4000 4000 0
234 20250311 164800 440322740 4000 4000 4000 4000 0
235 20250311 164700 440322740 4000 4000 4000 4000 0
236 20250311 164600 440322740 4000 4000 4000 4000 0
237 20250311 164500 440322740 4000 4000 4000 4000 0
238 20250311 164400 440322740 4000 4000 4000 4000 0
239 20250311 164300 440322740 4000 4000 4000 4000 0
240 20250311 164200 440322740 4000 4000 4000 4000 0
241 20250311 164100 440322740 4000 4000 4000 4000 0
242 20250311 164000 440322740 4000 4000 4000 4000 1018
243 20250311 163900 440322740 4000 4000 4000 4000 0
244 20250311 163800 440322740 4000 4000 4000 4000 0
245 20250311 163700 440322740 4000 4000 4000 4000 0
246 20250311 163600 440322740 4000 4000 4000 4000 0
247 20250311 163500 440322740 4000 4000 4000 4000 0
248 20250311 163400 440322740 4000 4000 4000 4000 0
249 20250311 163300 440322740 4000 4000 4000 4000 0
250 20250311 163200 440322740 4000 4000 4000 4000 0
251 20250311 163100 440322740 4000 4000 4000 4000 0
252 20250311 163000 440322740 4000 4000 4000 4000 0
253 20250311 162900 440322740 4000 4000 4000 4000 0
254 20250311 162800 440322740 4000 4000 4000 4000 0
255 20250311 162700 440322740 4000 4000 4000 4000 0
256 20250311 162600 440322740 4000 4000 4000 4000 0
257 20250311 162500 440322740 4000 4000 4000 4000 0
258 20250311 162400 440322740 4000 4000 4000 4000 0
259 20250311 162300 440322740 4000 4000 4000 4000 0
260 20250311 162200 440322740 4000 4000 4000 4000 0
261 20250311 162100 440322740 4000 4000 4000 4000 0
262 20250311 162000 440322740 4000 4000 4000 4000 0
263 20250311 161900 440322740 4000 4000 4000 4000 0
264 20250311 161800 440322740 4000 4000 4000 4000 0
265 20250311 161700 440322740 4000 4000 4000 4000 0
266 20250311 161600 440322740 4000 4000 4000 4000 0
267 20250311 161500 440322740 4000 4000 4000 4000 0
268 20250311 161400 440322740 4000 4000 4000 4000 0
269 20250311 161300 440322740 4000 4000 4000 4000 0
270 20250311 161200 440322740 4000 4000 4000 4000 0
271 20250311 161100 440322740 4000 4000 4000 4000 0
272 20250311 161000 440322740 4000 4000 4000 4000 1018
273 20250311 160900 440322740 4000 4000 4000 4000 0
274 20250311 160800 440322740 4000 4000 4000 4000 0
275 20250311 160700 440322740 4000 4000 4000 4000 0
276 20250311 160600 440322740 4000 4000 4000 4000 0
277 20250311 160500 440322740 4000 4000 4000 4000 0
278 20250311 160400 440322740 4000 4000 4000 4000 0
279 20250311 160300 440322740 4000 4000 4000 4000 0
280 20250311 160200 440322740 4000 4000 4000 4000 0
281 20250311 160100 440322740 4000 4000 4000 4000 0
282 20250311 160000 440322740 4000 4000 4000 4000 0
283 20250311 155900 440322740 4000 4000 4000 4000 0
284 20250311 155800 440322740 4000 4000 4000 4000 0
285 20250311 155700 440322740 4000 4000 4000 4000 0
286 20250311 155600 440322740 4000 4000 4000 4000 0
287 20250311 155500 440322740 4000 4000 4000 4000 0
288 20250311 155400 440322740 4000 4000 4000 4000 0
289 20250311 155300 440322740 4000 4000 4000 4000 0
290 20250311 155200 440322740 4000 4000 4000 4000 0
291 20250311 155100 440322740 4000 4000 4000 4000 0
292 20250311 155000 440322740 4000 4000 4000 4000 0
293 20250311 154900 440322740 4000 4000 4000 4000 0
294 20250311 154800 440322740 4000 4000 4000 4000 0
295 20250311 154700 440322740 4000 4000 4000 4000 0
296 20250311 154600 440322740 4000 4000 4000 4000 0
297 20250311 154500 440322740 4000 4000 4000 4000 0
298 20250311 154400 440322740 4000 4000 4000 4000 0
299 20250311 154300 440322740 4000 4000 4000 4000 0
300 20250311 154200 440322740 4000 4000 4000 4000 0
301 20250311 154100 440322740 4000 4000 4000 4000 0
302 20250311 154000 440322740 4000 4000 4000 4000 1018
303 20250311 153900 440322740 4000 4000 4000 4000 0
304 20250311 153800 440322740 4000 4000 4000 4000 0
305 20250311 153700 440322740 4000 4000 4000 4000 0
306 20250311 153600 440322740 4000 4000 4000 4000 0
307 20250311 153500 440322740 4000 4000 4000 4000 0
308 20250311 153400 440322740 4000 4000 4000 4000 0
309 20250311 153300 440322740 4000 4000 4000 4000 0
310 20250311 153200 440322740 4000 4000 4000 4000 0
311 20250311 153100 440322740 4000 4000 4000 4000 0
312 20250311 153000 440322740 4000 4000 4000 4000 1018
313 20250311 152900 436250740 4020 4020 4020 4020 0
314 20250311 152800 436250740 4020 4020 4020 4020 0
315 20250311 152700 436250740 4020 4020 4020 4020 0
316 20250311 152600 436250740 4020 4020 4020 4020 0
317 20250311 152500 436250740 4020 4020 4020 4020 0
318 20250311 152400 436250740 4020 4020 4020 4020 0
319 20250311 152300 436250740 4020 4020 4020 4020 0
320 20250311 152200 436250740 4020 4020 4020 4020 0
321 20250311 152100 436250740 4020 4020 4020 4020 0
322 20250311 152000 436250740 4020 4020 4020 4020 0
323 20250311 151900 436250740 4020 4020 4020 4020 0
324 20250311 151800 436250740 4020 4020 4020 4020 0
325 20250311 151700 436250740 4020 4020 4020 4020 0
326 20250311 151600 436250740 4020 4020 4020 4020 0
327 20250311 151500 436250740 4020 4015 4020 4015 407
328 20250311 151400 434616510 4015 4015 4015 4015 150
329 20250311 151300 434014260 4015 4015 4015 4015 0
330 20250311 151200 434014260 4015 4010 4015 4010 459
331 20250311 151100 432173570 4005 4005 4005 4005 51
332 20250311 151000 431969315 4005 4007 4007 4005 186
333 20250311 150900 431224255 4005 4005 4005 4005 252
334 20250311 150800 430214995 4005 4005 4005 4005 1
335 20250311 150700 430210990 4005 4005 4005 4005 1
336 20250311 150600 430206985 4005 4005 4005 4005 0
337 20250311 150500 430206985 4005 4005 4005 4005 1
338 20250311 150400 430202980 3995 3995 3995 3995 0
339 20250311 150300 430202980 3995 3995 3995 3995 84
340 20250311 150200 429867400 3995 3995 3995 3995 0
341 20250311 150100 429867400 3995 3995 3995 3995 173
342 20250311 150000 429176265 4005 4005 4005 4005 0
343 20250311 145900 429176265 4005 4000 4005 4000 165
344 20250311 145800 428516220 4000 4000 4000 4000 0
345 20250311 145700 428516220 4000 4000 4000 4000 331
346 20250311 145600 427192220 3995 3995 3995 3995 15
347 20250311 145500 427132295 3995 3995 3995 3995 0
348 20250311 145400 427132295 3995 4000 4000 3995 107
349 20250311 145300 426704800 3990 4000 4000 3990 30
350 20250311 145200 426584900 3995 3990 3995 3990 97
351 20250311 145100 426197760 3995 3990 3995 3990 235
352 20250311 145000 425260105 3990 3990 3990 3990 0
353 20250311 144900 425260105 3990 3990 3990 3990 1
354 20250311 144800 425256115 3990 3990 3990 3990 3
355 20250311 144700 425244145 3990 3990 3990 3990 0
356 20250311 144600 425244145 3990 3990 3990 3990 0
357 20250311 144500 425244145 3990 3990 3990 3990 0
358 20250311 144400 425244145 3990 3990 3990 3990 1
359 20250311 144300 425240155 3990 3990 3990 3990 39
360 20250311 144200 425084545 3995 3995 3995 3995 0
361 20250311 144100 425084545 3995 3995 3995 3995 1
362 20250311 144000 425080550 3995 3995 3995 3995 12
363 20250311 143900 425032610 4000 4000 4000 4000 2
364 20250311 143800 425024610 4000 4000 4000 4000 0
365 20250311 143700 425024610 4000 4000 4000 4000 0
366 20250311 143600 425024610 4000 4000 4000 4000 0
367 20250311 143500 425024610 4000 4000 4000 4000 0
368 20250311 143400 425024610 4000 4000 4000 4000 384
369 20250311 143300 423488610 3995 3995 3995 3995 0
370 20250311 143200 423488610 3995 3995 3995 3995 0
371 20250311 143100 423488610 3995 3995 3995 3995 3
372 20250311 143000 423476625 3995 3995 3995 3995 0
373 20250311 142900 423476625 3995 3995 3995 3995 0
374 20250311 142800 423476625 3995 3995 3995 3995 0
375 20250311 142700 423476625 3995 3995 3995 3990 172
376 20250311 142600 422789645 3995 3995 3995 3995 10
377 20250311 142500 422749695 3995 3995 3995 3995 0
378 20250311 142400 422749695 3995 3995 3995 3995 31
379 20250311 142300 422625850 3995 3995 3995 3995 2
380 20250311 142200 422617860 3995 4000 4000 3995 48
381 20250311 142100 422426050 4000 4000 4000 4000 0
382 20250311 142000 422426050 4000 4000 4000 4000 1
383 20250311 141900 422422050 4005 4005 4005 4005 0
384 20250311 141800 422422050 4005 4005 4005 4005 8
385 20250311 141700 422390010 4005 4005 4005 4005 0
386 20250311 141600 422390010 4005 4005 4005 4005 0
387 20250311 141500 422390010 4005 4005 4005 4005 0
388 20250311 141400 422390010 4005 4000 4005 4000 100
389 20250311 141300 421989585 4000 4005 4005 4000 1200
390 20250311 141200 417184985 4020 4020 4020 4020 0
391 20250311 141100 417184985 4020 4020 4020 4020 0
392 20250311 141000 417184985 4020 4010 4020 4010 21
393 20250311 140900 417100765 4010 4005 4010 4005 185
394 20250311 140800 416359835 4010 4015 4015 4010 87
395 20250311 140700 416010960 4015 4015 4015 4015 0
396 20250311 140600 416010960 4015 4015 4015 4015 0
397 20250311 140500 416010960 4015 4015 4015 4015 0
398 20250311 140400 416010960 4015 4015 4015 4015 0
399 20250311 140300 416010960 4015 4015 4015 4015 0
400 20250311 140200 416010960 4015 4015 4015 4015 0
401 20250311 140100 416010960 4015 4015 4015 4015 0
402 20250311 140000 416010960 4015 4015 4015 4015 0
403 20250311 135900 416010960 4015 4015 4015 4015 1
404 20250311 135800 416006945 4015 4015 4015 4015 40
405 20250311 135700 415846345 4015 4015 4015 4015 100
406 20250311 135600 415444845 4010 4015 4015 4010 29
407 20250311 135500 415328415 4020 4025 4025 4020 89
408 20250311 135400 414970485 4030 4035 4035 4030 31
409 20250311 135300 414845505 4035 4035 4035 4035 1
410 20250311 135200 414841470 4035 4035 4035 4035 0
411 20250311 135100 414841470 4035 4035 4035 4035 75
412 20250311 135000 414538845 4020 4030 4030 4020 3
413 20250311 134900 414526770 4035 4040 4040 4035 143
414 20250311 134800 413949580 4060 4055 4060 4055 813
415 20250311 134700 410649245 4060 4030 4060 4030 2891
416 20250311 134600 398928925 4025 4025 4025 4025 33
417 20250311 134500 398796100 4025 4025 4025 4025 88
418 20250311 134400 398441900 4025 4025 4025 4025 13
419 20250311 134300 398389575 4025 4025 4025 4025 49
420 20250311 134200 398192350 4010 4025 4025 4010 53
421 20250311 134100 397979100 4020 4015 4020 4015 626
422 20250311 134000 395462780 4015 4015 4015 4015 1
423 20250311 133900 395458765 4010 4010 4010 4010 0
424 20250311 133800 395458765 4010 4010 4010 4010 123
425 20250311 133700 394965535 4015 4015 4015 4015 50
426 20250311 133600 394764785 4015 4015 4015 4015 0
427 20250311 133500 394764785 4015 4015 4015 4015 1
428 20250311 133400 394760770 4020 4020 4020 4020 0
429 20250311 133300 394760770 4020 4020 4020 4020 0
430 20250311 133200 394760770 4020 4020 4020 4020 0
431 20250311 133100 394760770 4020 4020 4020 4020 0
432 20250311 133000 394760770 4020 4020 4020 4020 0
433 20250311 132900 394760770 4020 4020 4020 4020 0
434 20250311 132800 394760770 4020 4020 4020 4020 0
435 20250311 132700 394760770 4020 4020 4020 4020 0
436 20250311 132600 394760770 4020 4020 4020 4020 0
437 20250311 132500 394760770 4020 4020 4020 4020 0
438 20250311 132400 394760770 4020 4020 4020 4020 0
439 20250311 132300 394760770 4020 4020 4020 4020 0
440 20250311 132200 394760770 4020 4020 4020 4020 0
441 20250311 132100 394760770 4020 4020 4020 4020 25
442 20250311 132000 394660270 4020 4020 4020 4020 0
443 20250311 131900 394660270 4020 4020 4020 4020 0
444 20250311 131800 394660270 4020 4020 4020 4020 28
445 20250311 131700 394547710 4020 4020 4020 4020 42
446 20250311 131600 394378870 4020 4020 4020 4020 381
447 20250311 131500 392847250 4020 4020 4020 4020 44
448 20250311 131400 392670370 4020 4020 4020 4020 0
449 20250311 131300 392670370 4020 4020 4020 4020 1
450 20250311 131200 392666350 4015 4015 4015 4015 500
451 20250311 131100 390658850 4015 4015 4015 4015 0
452 20250311 131000 390658850 4015 4015 4015 4015 85
453 20250311 130900 390317575 4015 4015 4015 4015 38
454 20250311 130800 390165005 4015 4015 4015 4015 2
455 20250311 130700 390156975 4015 4015 4015 4015 54
456 20250311 130600 389940165 4010 4010 4010 4010 0
457 20250311 130500 389940165 4010 4010 4010 4010 279
458 20250311 130400 388821375 4010 4010 4010 4010 0
459 20250311 130300 388821375 4010 4010 4010 4010 0
460 20250311 130200 388821375 4010 4010 4010 4010 0
461 20250311 130100 388821375 4010 4010 4010 4010 0
462 20250311 130000 388821375 4010 4010 4010 4010 0
463 20250311 125900 388821375 4010 4010 4010 4010 0
464 20250311 125800 388821375 4010 4010 4010 4010 1
465 20250311 125700 388817365 4010 4010 4010 4010 0
466 20250311 125600 388817365 4010 4010 4010 4010 1
467 20250311 125500 388813355 4010 4010 4010 4010 5
468 20250311 125400 388793305 4010 4010 4010 4010 0
469 20250311 125300 388793305 4010 4010 4010 4010 0
470 20250311 125200 388793305 4010 4010 4010 4010 24
471 20250311 125100 388697065 4010 4010 4010 4010 100
472 20250311 125000 388296065 4005 4005 4005 4005 1
473 20250311 124900 388292060 4005 4005 4005 4005 0
474 20250311 124800 388292060 4005 4005 4005 4005 108
475 20250311 124700 387859520 4005 4005 4005 4005 0
476 20250311 124600 387859520 4005 4005 4005 4005 0
477 20250311 124500 387859520 4005 4005 4005 4005 0
478 20250311 124400 387859520 4005 4005 4005 4005 0
479 20250311 124300 387859520 4005 4005 4005 4005 0
480 20250311 124200 387859520 4005 4005 4005 4005 0
481 20250311 124100 387859520 4005 4005 4005 4005 1
482 20250311 124000 387855515 4010 4005 4010 4005 2
483 20250311 123900 387847500 4010 4010 4010 4010 37
484 20250311 123800 387699130 4010 4010 4010 4010 0
485 20250311 123700 387699130 4010 4010 4010 4005 1123
486 20250311 123600 383196515 4010 4010 4010 4010 0
487 20250311 123500 383196515 4010 4010 4010 4000 4003
488 20250311 123400 367155705 4015 4015 4015 4015 1
489 20250311 123300 367151690 4015 4015 4015 4015 23
490 20250311 123200 367059345 4020 4020 4020 4020 1
491 20250311 123100 367055325 4015 4015 4015 4015 0
492 20250311 123000 367055325 4015 4015 4015 4015 31
493 20250311 122900 366930860 4015 4015 4015 4010 167
494 20250311 122800 366260605 4015 4015 4015 4015 2
495 20250311 122700 366252575 4020 4020 4020 4020 3
496 20250311 122600 366240515 4035 4030 4035 4025 3
497 20250311 122500 366228425 4025 4030 4030 4025 10
498 20250311 122400 366188170 4025 4025 4025 4025 0
499 20250311 122300 366188170 4025 4025 4025 4025 0
500 20250311 122200 366188170 4025 4025 4025 4025 0
501 20250311 122100 366188170 4025 4025 4025 4025 0
502 20250311 122000 366188170 4025 4025 4025 4025 0
503 20250311 121900 366188170 4025 4025 4025 4025 0
504 20250311 121800 366188170 4025 4025 4025 4025 0
505 20250311 121700 366188170 4025 4025 4025 4025 0
506 20250311 121600 366188170 4025 4025 4025 4025 0
507 20250311 121500 366188170 4025 4025 4025 4025 0
508 20250311 121400 366188170 4025 4030 4030 4025 1005
509 20250311 121300 362138045 4030 4030 4030 4030 1
510 20250311 121200 362134015 4030 4030 4030 4030 1
511 20250311 121100 362129985 4030 4030 4030 4030 0
512 20250311 121000 362129985 4030 4030 4030 4030 0
513 20250311 120900 362129985 4030 4030 4030 4030 1
514 20250311 120800 362125955 4035 4035 4035 4035 0
515 20250311 120700 362125955 4035 4035 4035 4035 0
516 20250311 120600 362125955 4035 4035 4035 4035 0
517 20250311 120500 362125955 4035 4035 4035 4035 0
518 20250311 120400 362125955 4035 4035 4035 4035 3
519 20250311 120300 362113850 4030 4030 4030 4030 0
520 20250311 120200 362113850 4030 4030 4030 4030 1
521 20250311 120100 362109820 4030 4030 4030 4030 1
522 20250311 120000 362105790 4025 4025 4025 4025 0
523 20250311 115900 362105790 4025 4030 4035 4025 4
524 20250311 115800 362089670 4025 4035 4035 4025 56
525 20250311 115700 361864005 4040 4040 4040 4040 1
526 20250311 115600 361859965 4045 4045 4045 4045 0
527 20250311 115500 361859965 4045 4045 4045 4045 1
528 20250311 115400 361855920 4045 4045 4045 4045 0
529 20250311 115300 361855920 4045 4045 4045 4045 0
530 20250311 115200 361855920 4045 4045 4045 4045 0
531 20250311 115100 361855920 4045 4045 4045 4045 0
532 20250311 115000 361855920 4045 4045 4045 4045 0
533 20250311 114900 361855920 4045 4045 4045 4045 0
534 20250311 114800 361855920 4045 4045 4045 4045 0
535 20250311 114700 361855920 4045 4050 4050 4045 11
536 20250311 114600 361811375 4050 4045 4050 4045 4
537 20250311 114500 361795190 4025 4025 4025 4025 0
538 20250311 114400 361795190 4025 4025 4025 4025 0
539 20250311 114300 361795190 4025 4040 4040 4025 4
540 20250311 114200 361779060 4050 4050 4050 4050 0
541 20250311 114100 361779060 4050 4050 4050 4050 0
542 20250311 114000 361779060 4050 4045 4055 4045 5
543 20250311 113900 361758820 4060 4050 4060 4050 2
544 20250311 113800 361750710 4065 4065 4065 4065 0
545 20250311 113700 361750710 4065 4055 4065 4055 3
546 20250311 113600 361738525 4050 4050 4050 4050 2
547 20250311 113500 361730425 4055 4055 4055 4055 1
548 20250311 113400 361726370 4065 4055 4065 4055 124
549 20250311 113300 361222680 4050 4050 4050 4050 10
550 20250311 113200 361182180 4055 4055 4055 4055 73
551 20250311 113100 360886165 4055 4055 4055 4055 1
552 20250311 113000 360882110 4055 4055 4055 4055 1
553 20250311 112900 360878055 4055 4065 4065 4055 303
554 20250311 112800 359649000 4060 4050 4060 4040 960
555 20250311 112700 355761145 4040 4015 4045 4010 1508
556 20250311 112600 349680365 4025 4025 4025 4025 0
557 20250311 112500 349680365 4025 4025 4025 4025 0
558 20250311 112400 349680365 4025 4025 4025 4025 0
559 20250311 112300 349680365 4025 4025 4025 4025 0
560 20250311 112200 349680365 4025 4025 4025 4025 0
561 20250311 112100 349680365 4025 4025 4025 4025 0
562 20250311 112000 349680365 4025 4025 4025 4025 406
563 20250311 111900 348046215 4025 4025 4025 4025 7
564 20250311 111800 348018040 4025 4025 4025 4025 120
565 20250311 111700 347535040 4020 4020 4020 4020 1243
566 20250311 111600 342538180 4020 4020 4020 4020 0
567 20250311 111500 342538180 4020 4020 4020 4020 1
568 20250311 111400 342534160 4015 4015 4015 4015 0
569 20250311 111300 342534160 4015 4015 4015 4015 0
570 20250311 111200 342534160 4015 4015 4015 4015 128
571 20250311 111100 342020240 4015 4015 4015 4015 1
572 20250311 111000 342016225 4000 4000 4000 4000 0
573 20250311 110900 342016225 4000 4000 4000 4000 1
574 20250311 110800 342012225 3980 3980 3980 3980 0
575 20250311 110700 342012225 3980 3980 3980 3980 0
576 20250311 110600 342012225 3980 4000 4000 3980 616
577 20250311 110500 339558870 3990 3990 3990 3990 0
578 20250311 110400 339558870 3990 3990 3990 3990 0
579 20250311 110300 339558870 3990 3990 3990 3990 0
580 20250311 110200 339558870 3990 3990 3990 3990 0
581 20250311 110100 339558870 3990 3990 3990 3990 0
582 20250311 110000 339558870 3990 3990 3990 3990 1
583 20250311 105900 339554880 3990 3990 3990 3990 0
584 20250311 105800 339554880 3990 3990 3990 3990 0
585 20250311 105700 339554880 3990 3990 3990 3990 0
586 20250311 105600 339554880 3990 3995 3995 3990 100
587 20250311 105500 339155870 4000 4005 4005 4000 175
588 20250311 105400 338455865 4020 4020 4020 4020 0
589 20250311 105300 338455865 4020 4020 4020 4020 0
590 20250311 105200 338455865 4020 4005 4020 4005 3
591 20250311 105100 338443820 4010 4010 4010 4010 1
592 20250311 105000 338439810 4020 4020 4020 4020 1
593 20250311 104900 338435790 4015 4015 4015 4015 100
594 20250311 104800 338034290 4020 4020 4020 4020 1
595 20250311 104700 338030270 4005 4005 4005 4005 1
596 20250311 104600 338026265 4020 4020 4020 4020 0
597 20250311 104500 338026265 4020 4020 4020 4020 0
598 20250311 104400 338026265 4020 4000 4020 4000 402
599 20250311 104300 336418245 3990 3990 3990 3990 0
600 20250311 104200 336418245 3990 3990 3990 3990 24
601 20250311 104100 336322485 3990 3990 3990 3990 0
602 20250311 104000 336322485 3990 3990 3990 3990 1
603 20250311 103900 336318495 3990 3990 3990 3990 0
604 20250311 103800 336318495 3990 3990 3990 3990 0
605 20250311 103700 336318495 3990 3990 3990 3990 1
606 20250311 103600 336314505 3990 3990 3990 3990 15
607 20250311 103500 336254655 3990 3990 3990 3990 0
608 20250311 103400 336254655 3990 3990 3990 3990 0
609 20250311 103300 336254655 3990 3990 3990 3990 0
610 20250311 103200 336254655 3990 3990 3990 3990 1
611 20250311 103100 336250665 3985 3990 3990 3985 2
612 20250311 103000 336242690 3975 3975 3975 3975 98
613 20250311 102900 335853140 3975 3975 3975 3975 1
614 20250311 102800 335849165 3975 3970 3975 3970 8
615 20250311 102700 335817395 3950 3950 3950 3950 0
616 20250311 102600 335817395 3950 3950 3950 3950 0
617 20250311 102500 335817395 3950 3970 3970 3950 17
618 20250311 102400 335750175 3970 3970 3970 3970 95
619 20250311 102300 335373025 3945 3970 3990 3945 133
620 20250311 102200 334846215 3970 3970 3970 3970 465
621 20250311 102100 333000165 3970 3970 3970 3970 0
622 20250311 102000 333000165 3970 3980 3980 3970 53
623 20250311 101900 332789740 3970 3970 3970 3970 100
624 20250311 101800 332392740 3970 3970 3970 3970 0
625 20250311 101700 332392740 3970 3970 3970 3970 1
626 20250311 101600 332388770 3925 3970 3970 3925 301
627 20250311 101500 331200270 3970 3975 3975 3970 2
628 20250311 101400 331192325 3965 3960 3970 3915 2308
629 20250311 101300 322080650 3965 4005 4005 3955 6120
630 20250311 101200 297750100 4020 4020 4020 4010 10
631 20250311 101100 297709910 4020 4025 4025 4020 650
632 20250311 101000 295093665 4025 4005 4025 4005 4
633 20250311 100900 295077585 4010 4010 4010 4010 1
634 20250311 100800 295073575 4005 4015 4015 4005 939
635 20250311 100700 291308980 4020 4025 4025 4020 11
636 20250311 100600 291264710 4025 4025 4025 4025 110
637 20250311 100500 290821960 4025 4025 4025 4025 50
638 20250311 100400 290620710 4020 4020 4020 4020 1
639 20250311 100300 290616690 4020 4020 4020 4020 0
640 20250311 100200 290616690 4020 4025 4025 4020 4
641 20250311 100100 290600600 4010 4010 4010 4010 0
642 20250311 100000 290600600 4010 4010 4010 4010 0
643 20250311 095900 290600600 4010 4030 4030 4010 7
644 20250311 095800 290572460 4010 4025 4030 4010 22
645 20250311 095700 290484125 4030 4025 4030 4025 10
646 20250311 095600 290443870 4025 4025 4025 4025 1
647 20250311 095500 290439845 4010 4030 4030 4010 1153
648 20250311 095400 285806765 4025 4035 4035 4025 207
649 20250311 095300 284971565 4040 4040 4040 4040 1
650 20250311 095200 284967525 4040 4035 4040 4030 552
651 20250311 095100 282739460 4040 4045 4045 4040 2
652 20250311 095000 282731375 4040 4060 4065 4040 1764
653 20250311 094900 275597200 4075 4075 4075 4075 1
654 20250311 094800 275593125 4055 4055 4055 4045 1223
655 20250311 094700 270634415 4055 4060 4060 4055 17
656 20250311 094600 270565470 4080 4070 4080 4055 1139
657 20250311 094500 265925555 4080 4050 4080 4050 1338
658 20250311 094400 260491425 4055 4080 4080 4055 1287
659 20250311 094300 255255000 4080 4075 4085 4065 2619
660 20250311 094200 244586660 4070 4050 4070 4050 3533
661 20250311 094100 230259700 4045 4035 4045 4035 143
662 20250311 094000 229681330 4035 4035 4035 4035 0
663 20250311 093900 229681330 4035 4025 4035 4025 226
664 20250311 093800 228770545 4020 4020 4020 4020 1301
665 20250311 093700 223540525 4020 4020 4020 4020 244
666 20250311 093600 222559645 4020 4020 4020 4020 995
667 20250311 093500 218559745 4020 4020 4020 4020 5
668 20250311 093400 218539645 4020 4020 4020 4020 1532
669 20250311 093300 212381005 4020 4020 4020 4020 800
670 20250311 093200 209165005 4035 4030 4035 4025 2337
671 20250311 093100 199750345 4055 4055 4055 4055 0
672 20250311 093000 199750345 4055 4040 4055 4040 2462
673 20250311 092900 189797420 4045 4020 4045 4020 255
674 20250311 092800 188767660 4010 4020 4030 4010 3529
675 20250311 092700 174609410 4020 4080 4080 4015 150
676 20250311 092600 174006550 4040 3995 4080 3990 2627
677 20250311 092500 163446285 3990 3980 3990 3980 679
678 20250311 092400 160738195 3980 3970 3980 3970 1127
679 20250311 092300 156258405 3965 3965 3965 3965 332
680 20250311 092200 154942025 3965 3965 3965 3965 1
681 20250311 092100 154938060 3965 3965 3965 3965 6
682 20250311 092000 154914270 3965 3965 3965 3965 0
683 20250311 091900 154914270 3965 3935 3965 3935 12229
684 20250311 091800 106721960 3935 3935 3935 3890 1170
685 20250311 091700 102164400 3910 3880 3910 3880 1105
686 20250311 091600 97873250 3880 3905 3910 3880 3609
687 20250311 091500 83816250 3900 3900 3900 3900 0
688 20250311 091400 83816250 3900 3930 3930 3900 3486
689 20250311 091300 70196170 3940 3945 3945 3940 296
690 20250311 091200 69028660 3940 3940 3940 3940 2608
691 20250311 091100 58753140 3940 3920 3940 3920 1501
692 20250311 091000 52869200 3940 3930 3940 3925 210
693 20250311 090900 52044930 3955 3950 3960 3920 2252
694 20250311 090800 43193415 3950 3950 3950 3930 277
695 20250311 090700 42099305 3930 3950 3970 3930 913
696 20250311 090600 38487985 3970 3970 3970 3970 1000
697 20250311 090500 34517985 3970 3970 3970 3950 65
698 20250311 090400 34260135 3970 3970 3970 3920 412
699 20250311 090300 32634495 3900 4000 4000 3900 2534
700 20250311 090200 22657310 3955 4005 4030 3955 2321
701 20250311 090100 13381150 3975 3965 3975 3965 989
702 20250311 090000 9451025 3935 3975 3975 3930 2298