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

703
189860/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204100,216899750,4430,4430,4430,4430,1110
20250311,204000,216899750,4430,4430,4430,4430,0
20250311,203900,216899750,4430,4430,4430,4430,0
20250311,203800,216899750,4430,4430,4430,4430,0
20250311,203700,216899750,4430,4430,4430,4430,0
20250311,203600,216899750,4430,4430,4430,4430,0
20250311,203500,216899750,4430,4430,4430,4430,0
20250311,203400,216899750,4430,4430,4430,4430,0
20250311,203300,216899750,4430,4430,4430,4430,0
20250311,203200,216899750,4430,4430,4430,4430,0
20250311,203100,216899750,4430,4430,4430,4430,0
20250311,203000,216899750,4430,4430,4430,4430,0
20250311,202900,216899750,4430,4430,4430,4430,0
20250311,202800,216899750,4430,4430,4430,4430,0
20250311,202700,216899750,4430,4430,4430,4430,0
20250311,202600,216899750,4430,4430,4430,4430,0
20250311,202500,216899750,4430,4430,4430,4430,0
20250311,202400,216899750,4430,4430,4430,4430,0
20250311,202300,216899750,4430,4430,4430,4430,0
20250311,202200,216899750,4430,4430,4430,4430,0
20250311,202100,216899750,4430,4430,4430,4430,0
20250311,202000,216899750,4430,4430,4430,4430,0
20250311,201900,216899750,4430,4430,4430,4430,0
20250311,201800,216899750,4430,4430,4430,4430,0
20250311,201700,216899750,4430,4430,4430,4430,0
20250311,201600,216899750,4430,4430,4430,4430,0
20250311,201500,216899750,4430,4430,4430,4430,0
20250311,201400,216899750,4430,4430,4430,4430,0
20250311,201300,216899750,4430,4430,4430,4430,0
20250311,201200,216899750,4430,4430,4430,4430,0
20250311,201100,216899750,4430,4430,4430,4430,1110
20250311,201000,216899750,4430,4430,4430,4430,0
20250311,200900,216899750,4430,4430,4430,4430,0
20250311,200800,216899750,4430,4430,4430,4430,0
20250311,200700,216899750,4430,4430,4430,4430,0
20250311,200600,216899750,4430,4430,4430,4430,0
20250311,200500,216899750,4430,4430,4430,4430,0
20250311,200400,216899750,4430,4430,4430,4430,0
20250311,200300,216899750,4430,4430,4430,4430,0
20250311,200200,216899750,4430,4430,4430,4430,0
20250311,200100,216899750,4430,4430,4430,4430,0
20250311,200000,216899750,4430,4430,4430,4430,0
20250311,195900,216899750,4430,4430,4430,4430,0
20250311,195800,216899750,4430,4430,4430,4430,0
20250311,195700,216899750,4430,4430,4430,4430,0
20250311,195600,216899750,4430,4430,4430,4430,0
20250311,195500,216899750,4430,4430,4430,4430,0
20250311,195400,216899750,4430,4430,4430,4430,0
20250311,195300,216899750,4430,4430,4430,4430,0
20250311,195200,216899750,4430,4430,4430,4430,0
20250311,195100,216899750,4430,4430,4430,4430,0
20250311,195000,216899750,4430,4430,4430,4430,0
20250311,194900,216899750,4430,4430,4430,4430,0
20250311,194800,216899750,4430,4430,4430,4430,0
20250311,194700,216899750,4430,4430,4430,4430,0
20250311,194600,216899750,4430,4430,4430,4430,0
20250311,194500,216899750,4430,4430,4430,4430,0
20250311,194400,216899750,4430,4430,4430,4430,0
20250311,194300,216899750,4430,4430,4430,4430,0
20250311,194200,216899750,4430,4430,4430,4430,0
20250311,194100,216899750,4430,4430,4430,4430,1110
20250311,194000,216899750,4430,4430,4430,4430,0
20250311,193900,216899750,4430,4430,4430,4430,0
20250311,193800,216899750,4430,4430,4430,4430,0
20250311,193700,216899750,4430,4430,4430,4430,0
20250311,193600,216899750,4430,4430,4430,4430,0
20250311,193500,216899750,4430,4430,4430,4430,0
20250311,193400,216899750,4430,4430,4430,4430,0
20250311,193300,216899750,4430,4430,4430,4430,0
20250311,193200,216899750,4430,4430,4430,4430,0
20250311,193100,216899750,4430,4430,4430,4430,0
20250311,193000,216899750,4430,4430,4430,4430,0
20250311,192900,216899750,4430,4430,4430,4430,0
20250311,192800,216899750,4430,4430,4430,4430,0
20250311,192700,216899750,4430,4430,4430,4430,0
20250311,192600,216899750,4430,4430,4430,4430,0
20250311,192500,216899750,4430,4430,4430,4430,0
20250311,192400,216899750,4430,4430,4430,4430,0
20250311,192300,216899750,4430,4430,4430,4430,0
20250311,192200,216899750,4430,4430,4430,4430,0
20250311,192100,216899750,4430,4430,4430,4430,0
20250311,192000,216899750,4430,4430,4430,4430,0
20250311,191900,216899750,4430,4430,4430,4430,0
20250311,191800,216899750,4430,4430,4430,4430,0
20250311,191700,216899750,4430,4430,4430,4430,0
20250311,191600,216899750,4430,4430,4430,4430,0
20250311,191500,216899750,4430,4430,4430,4430,0
20250311,191400,216899750,4430,4430,4430,4430,0
20250311,191300,216899750,4430,4430,4430,4430,0
20250311,191200,216899750,4430,4430,4430,4430,0
20250311,191100,216899750,4430,4430,4430,4430,1110
20250311,191000,216899750,4430,4430,4430,4430,0
20250311,190900,216899750,4430,4430,4430,4430,0
20250311,190800,216899750,4430,4430,4430,4430,0
20250311,190700,216899750,4430,4430,4430,4430,0
20250311,190600,216899750,4430,4430,4430,4430,0
20250311,190500,216899750,4430,4430,4430,4430,0
20250311,190400,216899750,4430,4430,4430,4430,0
20250311,190300,216899750,4430,4430,4430,4430,0
20250311,190200,216899750,4430,4430,4430,4430,0
20250311,190100,216899750,4430,4430,4430,4430,0
20250311,190000,216899750,4430,4430,4430,4430,0
20250311,185900,216899750,4430,4430,4430,4430,0
20250311,185800,216899750,4430,4430,4430,4430,0
20250311,185700,216899750,4430,4430,4430,4430,0
20250311,185600,216899750,4430,4430,4430,4430,0
20250311,185500,216899750,4430,4430,4430,4430,0
20250311,185400,216899750,4430,4430,4430,4430,0
20250311,185300,216899750,4430,4430,4430,4430,0
20250311,185200,216899750,4430,4430,4430,4430,0
20250311,185100,216899750,4430,4430,4430,4430,0
20250311,185000,216899750,4430,4430,4430,4430,0
20250311,184900,216899750,4430,4430,4430,4430,0
20250311,184800,216899750,4430,4430,4430,4430,0
20250311,184700,216899750,4430,4430,4430,4430,0
20250311,184600,216899750,4430,4430,4430,4430,0
20250311,184500,216899750,4430,4430,4430,4430,0
20250311,184400,216899750,4430,4430,4430,4430,0
20250311,184300,216899750,4430,4430,4430,4430,0
20250311,184200,216899750,4430,4430,4430,4430,0
20250311,184100,216899750,4430,4430,4430,4430,1110
20250311,184000,216899750,4430,4430,4430,4430,0
20250311,183900,216899750,4430,4430,4430,4430,0
20250311,183800,216899750,4430,4430,4430,4430,0
20250311,183700,216899750,4430,4430,4430,4430,0
20250311,183600,216899750,4430,4430,4430,4430,0
20250311,183500,216899750,4430,4430,4430,4430,0
20250311,183400,216899750,4430,4430,4430,4430,0
20250311,183300,216899750,4430,4430,4430,4430,0
20250311,183200,216899750,4430,4430,4430,4430,0
20250311,183100,216899750,4430,4430,4430,4430,0
20250311,183000,216899750,4430,4430,4430,4430,0
20250311,182900,216899750,4430,4430,4430,4430,0
20250311,182800,216899750,4430,4430,4430,4430,0
20250311,182700,216899750,4430,4430,4430,4430,0
20250311,182600,216899750,4430,4430,4430,4430,0
20250311,182500,216899750,4430,4430,4430,4430,0
20250311,182400,216899750,4430,4430,4430,4430,0
20250311,182300,216899750,4430,4430,4430,4430,0
20250311,182200,216899750,4430,4430,4430,4430,0
20250311,182100,216899750,4430,4430,4430,4430,0
20250311,182000,216899750,4430,4430,4430,4430,0
20250311,181900,216899750,4430,4430,4430,4430,0
20250311,181800,216899750,4430,4430,4430,4430,0
20250311,181700,216899750,4430,4430,4430,4430,0
20250311,181600,216899750,4430,4430,4430,4430,0
20250311,181500,216899750,4430,4430,4430,4430,0
20250311,181400,216899750,4430,4430,4430,4430,0
20250311,181300,216899750,4430,4430,4430,4430,0
20250311,181200,216899750,4430,4430,4430,4430,0
20250311,181100,216899750,4430,4430,4430,4430,1110
20250311,181000,216899750,4430,4430,4430,4430,0
20250311,180900,216899750,4430,4430,4430,4430,0
20250311,180800,216899750,4430,4430,4430,4430,0
20250311,180700,216899750,4430,4430,4430,4430,0
20250311,180600,216899750,4430,4430,4430,4430,0
20250311,180500,216899750,4430,4430,4430,4430,0
20250311,180400,216899750,4430,4430,4430,4430,0
20250311,180300,216899750,4430,4430,4430,4430,0
20250311,180200,216899750,4430,4430,4430,4430,0
20250311,180100,216899750,4430,4430,4430,4430,0
20250311,180000,216899750,4430,4430,4430,4430,0
20250311,175900,216899750,4430,4430,4430,4430,0
20250311,175800,216899750,4430,4430,4430,4430,0
20250311,175700,216899750,4430,4430,4430,4430,0
20250311,175600,216899750,4430,4430,4430,4430,0
20250311,175500,216899750,4430,4430,4430,4430,0
20250311,175400,216899750,4430,4430,4430,4430,0
20250311,175300,216899750,4430,4430,4430,4430,0
20250311,175200,216899750,4430,4430,4430,4430,0
20250311,175100,216899750,4430,4430,4430,4430,0
20250311,175000,216899750,4430,4430,4430,4430,0
20250311,174900,216899750,4430,4430,4430,4430,0
20250311,174800,216899750,4430,4430,4430,4430,0
20250311,174700,216899750,4430,4430,4430,4430,0
20250311,174600,216899750,4430,4430,4430,4430,0
20250311,174500,216899750,4430,4430,4430,4430,0
20250311,174400,216899750,4430,4430,4430,4430,0
20250311,174300,216899750,4430,4430,4430,4430,0
20250311,174200,216899750,4430,4430,4430,4430,0
20250311,174100,216899750,4430,4430,4430,4430,1110
20250311,174000,216899750,4430,4430,4430,4430,0
20250311,173900,216899750,4430,4430,4430,4430,0
20250311,173800,216899750,4430,4430,4430,4430,0
20250311,173700,216899750,4430,4430,4430,4430,0
20250311,173600,216899750,4430,4430,4430,4430,0
20250311,173500,216899750,4430,4430,4430,4430,0
20250311,173400,216899750,4430,4430,4430,4430,0
20250311,173300,216899750,4430,4430,4430,4430,0
20250311,173200,216899750,4430,4430,4430,4430,0
20250311,173100,216899750,4430,4430,4430,4430,0
20250311,173000,216899750,4430,4430,4430,4430,0
20250311,172900,216899750,4430,4430,4430,4430,0
20250311,172800,216899750,4430,4430,4430,4430,0
20250311,172700,216899750,4430,4430,4430,4430,0
20250311,172600,216899750,4430,4430,4430,4430,0
20250311,172500,216899750,4430,4430,4430,4430,0
20250311,172400,216899750,4430,4430,4430,4430,0
20250311,172300,216899750,4430,4430,4430,4430,0
20250311,172200,216899750,4430,4430,4430,4430,0
20250311,172100,216899750,4430,4430,4430,4430,0
20250311,172000,216899750,4430,4430,4430,4430,0
20250311,171900,216899750,4430,4430,4430,4430,0
20250311,171800,216899750,4430,4430,4430,4430,0
20250311,171700,216899750,4430,4430,4430,4430,0
20250311,171600,216899750,4430,4430,4430,4430,0
20250311,171500,216899750,4430,4430,4430,4430,0
20250311,171400,216899750,4430,4430,4430,4430,0
20250311,171300,216899750,4430,4430,4430,4430,0
20250311,171200,216899750,4430,4430,4430,4430,0
20250311,171100,216899750,4430,4430,4430,4430,1110
20250311,171000,216899750,4430,4430,4430,4430,0
20250311,170900,216899750,4430,4430,4430,4430,0
20250311,170800,216899750,4430,4430,4430,4430,0
20250311,170700,216899750,4430,4430,4430,4430,0
20250311,170600,216899750,4430,4430,4430,4430,0
20250311,170500,216899750,4430,4430,4430,4430,0
20250311,170400,216899750,4430,4430,4430,4430,0
20250311,170300,216899750,4430,4430,4430,4430,0
20250311,170200,216899750,4430,4430,4430,4430,0
20250311,170100,216899750,4430,4430,4430,4430,0
20250311,170000,216899750,4430,4430,4430,4430,0
20250311,165900,216899750,4430,4430,4430,4430,0
20250311,165800,216899750,4430,4430,4430,4430,0
20250311,165700,216899750,4430,4430,4430,4430,0
20250311,165600,216899750,4430,4430,4430,4430,0
20250311,165500,216899750,4430,4430,4430,4430,0
20250311,165400,216899750,4430,4430,4430,4430,0
20250311,165300,216899750,4430,4430,4430,4430,0
20250311,165200,216899750,4430,4430,4430,4430,0
20250311,165100,216899750,4430,4430,4430,4430,0
20250311,165000,216899750,4430,4430,4430,4430,0
20250311,164900,216899750,4430,4430,4430,4430,0
20250311,164800,216899750,4430,4430,4430,4430,0
20250311,164700,216899750,4430,4430,4430,4430,0
20250311,164600,216899750,4430,4430,4430,4430,0
20250311,164500,216899750,4430,4430,4430,4430,0
20250311,164400,216899750,4430,4430,4430,4430,0
20250311,164300,216899750,4430,4430,4430,4430,0
20250311,164200,216899750,4430,4430,4430,4430,0
20250311,164100,216899750,4430,4430,4430,4430,1110
20250311,164000,216899750,4430,4430,4430,4430,0
20250311,163900,216899750,4430,4430,4430,4430,0
20250311,163800,216899750,4430,4430,4430,4430,0
20250311,163700,216899750,4430,4430,4430,4430,0
20250311,163600,216899750,4430,4430,4430,4430,0
20250311,163500,216899750,4430,4430,4430,4430,0
20250311,163400,216899750,4430,4430,4430,4430,0
20250311,163300,216899750,4430,4430,4430,4430,0
20250311,163200,216899750,4430,4430,4430,4430,0
20250311,163100,216899750,4430,4430,4430,4430,0
20250311,163000,216899750,4430,4430,4430,4430,0
20250311,162900,216899750,4430,4430,4430,4430,0
20250311,162800,216899750,4430,4430,4430,4430,0
20250311,162700,216899750,4430,4430,4430,4430,0
20250311,162600,216899750,4430,4430,4430,4430,0
20250311,162500,216899750,4430,4430,4430,4430,0
20250311,162400,216899750,4430,4430,4430,4430,0
20250311,162300,216899750,4430,4430,4430,4430,0
20250311,162200,216899750,4430,4430,4430,4430,0
20250311,162100,216899750,4430,4430,4430,4430,0
20250311,162000,216899750,4430,4430,4430,4430,0
20250311,161900,216899750,4430,4430,4430,4430,0
20250311,161800,216899750,4430,4430,4430,4430,0
20250311,161700,216899750,4430,4430,4430,4430,0
20250311,161600,216899750,4430,4430,4430,4430,0
20250311,161500,216899750,4430,4430,4430,4430,0
20250311,161400,216899750,4430,4430,4430,4430,0
20250311,161300,216899750,4430,4430,4430,4430,0
20250311,161200,216899750,4430,4430,4430,4430,0
20250311,161100,216899750,4430,4430,4430,4430,1110
20250311,161000,216899750,4430,4430,4430,4430,0
20250311,160900,216899750,4430,4430,4430,4430,0
20250311,160800,216899750,4430,4430,4430,4430,0
20250311,160700,216899750,4430,4430,4430,4430,0
20250311,160600,216899750,4430,4430,4430,4430,0
20250311,160500,216899750,4430,4430,4430,4430,0
20250311,160400,216899750,4430,4430,4430,4430,0
20250311,160300,216899750,4430,4430,4430,4430,0
20250311,160200,216899750,4430,4430,4430,4430,0
20250311,160100,216899750,4430,4430,4430,4430,0
20250311,160000,216899750,4430,4430,4430,4430,0
20250311,155900,216899750,4430,4430,4430,4430,0
20250311,155800,216899750,4430,4430,4430,4430,0
20250311,155700,216899750,4430,4430,4430,4430,0
20250311,155600,216899750,4430,4430,4430,4430,0
20250311,155500,216899750,4430,4430,4430,4430,0
20250311,155400,216899750,4430,4430,4430,4430,0
20250311,155300,216899750,4430,4430,4430,4430,0
20250311,155200,216899750,4430,4430,4430,4430,0
20250311,155100,216899750,4430,4430,4430,4430,0
20250311,155000,216899750,4430,4430,4430,4430,0
20250311,154900,216899750,4430,4430,4430,4430,0
20250311,154800,216899750,4430,4430,4430,4430,0
20250311,154700,216899750,4430,4430,4430,4430,0
20250311,154600,216899750,4430,4430,4430,4430,0
20250311,154500,216899750,4430,4430,4430,4430,0
20250311,154400,216899750,4430,4430,4430,4430,0
20250311,154300,216899750,4430,4430,4430,4430,0
20250311,154200,216899750,4430,4430,4430,4430,0
20250311,154100,216899750,4430,4430,4430,4430,1110
20250311,154000,216899750,4430,4430,4430,4430,0
20250311,153900,216899750,4430,4430,4430,4430,0
20250311,153800,216899750,4430,4430,4430,4430,0
20250311,153700,216899750,4430,4430,4430,4430,0
20250311,153600,216899750,4430,4430,4430,4430,0
20250311,153500,216899750,4430,4430,4430,4430,0
20250311,153400,216899750,4430,4430,4430,4430,0
20250311,153300,216899750,4430,4430,4430,4430,0
20250311,153200,216899750,4430,4430,4430,4430,0
20250311,153100,216899750,4430,4430,4430,4430,0
20250311,153000,216899750,4430,4430,4430,4430,1110
20250311,152900,211982450,4430,4430,4430,4430,0
20250311,152800,211982450,4430,4430,4430,4430,0
20250311,152700,211982450,4430,4430,4430,4430,0
20250311,152600,211982450,4430,4430,4430,4430,0
20250311,152500,211982450,4430,4430,4430,4430,0
20250311,152400,211982450,4430,4430,4430,4430,0
20250311,152300,211982450,4430,4430,4430,4430,0
20250311,152200,211982450,4430,4430,4430,4430,0
20250311,152100,211982450,4430,4430,4430,4430,0
20250311,152000,211982450,4430,4430,4430,4430,0
20250311,151900,211982450,4430,4430,4430,4430,0
20250311,151800,211982450,4430,4430,4430,4430,63
20250311,151700,211703360,4430,4430,4430,4430,126
20250311,151600,211145180,4430,4430,4430,4430,0
20250311,151500,211145180,4430,4430,4430,4430,240
20250311,151400,210081980,4435,4435,4435,4435,0
20250311,151300,210081980,4435,4435,4435,4435,1
20250311,151200,210077545,4435,4435,4435,4435,0
20250311,151100,210077545,4435,4435,4435,4435,155
20250311,151000,209390120,4430,4430,4430,4430,30
20250311,150900,209257220,4430,4430,4430,4430,42
20250311,150800,209071160,4430,4430,4430,4430,9
20250311,150700,209031290,4430,4430,4430,4430,7
20250311,150600,209000280,4430,4430,4430,4430,0
20250311,150500,209000280,4430,4430,4430,4430,0
20250311,150400,209000280,4430,4430,4430,4430,0
20250311,150300,209000280,4430,4430,4430,4430,0
20250311,150200,209000280,4430,4430,4430,4430,0
20250311,150100,209000280,4430,4430,4430,4430,0
20250311,150000,209000280,4430,4430,4430,4430,180
20250311,145900,208202880,4430,4430,4430,4430,0
20250311,145800,208202880,4430,4430,4430,4430,0
20250311,145700,208202880,4430,4430,4430,4430,0
20250311,145600,208202880,4430,4430,4430,4430,21
20250311,145500,208109850,4430,4430,4430,4430,1
20250311,145400,208105420,4430,4430,4430,4430,0
20250311,145300,208105420,4430,4430,4430,4430,10
20250311,145200,208061120,4430,4430,4430,4430,0
20250311,145100,208061120,4430,4430,4430,4430,50
20250311,145000,207839620,4430,4430,4430,4430,0
20250311,144900,207839620,4430,4430,4430,4430,0
20250311,144800,207839620,4430,4430,4430,4430,250
20250311,144700,206732120,4435,4435,4435,4435,30
20250311,144600,206599070,4435,4435,4435,4435,100
20250311,144500,206155570,4435,4435,4435,4435,0
20250311,144400,206155570,4435,4435,4435,4435,0
20250311,144300,206155570,4435,4435,4435,4435,0
20250311,144200,206155570,4435,4435,4435,4435,0
20250311,144100,206155570,4435,4435,4435,4430,349
20250311,144000,204608350,4435,4435,4435,4435,0
20250311,143900,204608350,4435,4435,4435,4435,0
20250311,143800,204608350,4435,4435,4435,4435,0
20250311,143700,204608350,4435,4435,4435,4435,0
20250311,143600,204608350,4435,4435,4435,4435,0
20250311,143500,204608350,4435,4435,4435,4435,0
20250311,143400,204608350,4435,4435,4435,4435,0
20250311,143300,204608350,4435,4435,4435,4435,1
20250311,143200,204603915,4445,4445,4445,4445,0
20250311,143100,204603915,4445,4445,4445,4445,0
20250311,143000,204603915,4445,4445,4445,4445,0
20250311,142900,204603915,4445,4445,4445,4445,0
20250311,142800,204603915,4445,4445,4445,4445,0
20250311,142700,204603915,4445,4445,4445,4445,0
20250311,142600,204603915,4445,4445,4445,4445,319
20250311,142500,203185960,4445,4445,4445,4445,0
20250311,142400,203185960,4445,4445,4445,4445,320
20250311,142300,201763560,4445,4445,4445,4445,0
20250311,142200,201763560,4445,4445,4445,4445,0
20250311,142100,201763560,4445,4450,4450,4445,107
20250311,142000,201287445,4450,4450,4450,4450,0
20250311,141900,201287445,4450,4450,4450,4450,1
20250311,141800,201282995,4420,4420,4420,4420,0
20250311,141700,201282995,4420,4420,4420,4420,0
20250311,141600,201282995,4420,4420,4420,4420,0
20250311,141500,201282995,4420,4425,4425,4420,17
20250311,141400,201207820,4420,4420,4420,4420,0
20250311,141300,201207820,4420,4420,4420,4420,0
20250311,141200,201207820,4420,4420,4420,4420,0
20250311,141100,201207820,4420,4420,4420,4420,50
20250311,141000,200986820,4430,4430,4430,4430,0
20250311,140900,200986820,4430,4430,4430,4430,157
20250311,140800,200291310,4420,4420,4420,4420,0
20250311,140700,200291310,4420,4420,4420,4420,0
20250311,140600,200291310,4420,4420,4420,4420,0
20250311,140500,200291310,4420,4420,4420,4420,0
20250311,140400,200291310,4420,4420,4420,4420,0
20250311,140300,200291310,4420,4420,4420,4420,0
20250311,140200,200291310,4420,4420,4420,4420,0
20250311,140100,200291310,4420,4420,4420,4420,0
20250311,140000,200291310,4420,4420,4420,4420,0
20250311,135900,200291310,4420,4430,4430,4420,500
20250311,135800,198080120,4430,4440,4440,4430,600
20250311,135700,195420860,4440,4440,4440,4440,0
20250311,135600,195420860,4440,4440,4440,4440,55
20250311,135500,195176660,4440,4440,4440,4440,0
20250311,135400,195176660,4440,4440,4440,4440,0
20250311,135300,195176660,4440,4440,4440,4440,0
20250311,135200,195176660,4440,4445,4445,4440,500
20250311,135100,192955635,4445,4445,4445,4445,0
20250311,135000,192955635,4445,4445,4445,4445,0
20250311,134900,192955635,4445,4445,4445,4445,0
20250311,134800,192955635,4445,4445,4445,4445,0
20250311,134700,192955635,4445,4445,4445,4445,0
20250311,134600,192955635,4445,4450,4450,4445,84
20250311,134500,192582170,4450,4450,4450,4450,0
20250311,134400,192582170,4450,4450,4450,4450,0
20250311,134300,192582170,4450,4450,4450,4450,200
20250311,134200,191692170,4455,4455,4455,4455,35
20250311,134100,191536245,4450,4450,4450,4450,0
20250311,134000,191536245,4450,4450,4450,4450,0
20250311,133900,191536245,4450,4450,4450,4450,0
20250311,133800,191536245,4450,4450,4450,4450,0
20250311,133700,191536245,4450,4450,4450,4450,0
20250311,133600,191536245,4450,4450,4450,4450,0
20250311,133500,191536245,4450,4450,4450,4450,0
20250311,133400,191536245,4450,4450,4450,4450,0
20250311,133300,191536245,4450,4450,4450,4450,0
20250311,133200,191536245,4450,4450,4450,4450,0
20250311,133100,191536245,4450,4450,4450,4450,0
20250311,133000,191536245,4450,4450,4450,4450,0
20250311,132900,191536245,4450,4450,4450,4450,0
20250311,132800,191536245,4450,4450,4450,4450,200
20250311,132700,190646245,4455,4455,4455,4455,0
20250311,132600,190646245,4455,4455,4455,4455,56
20250311,132500,190396765,4455,4455,4455,4455,0
20250311,132400,190396765,4455,4455,4455,4455,0
20250311,132300,190396765,4455,4455,4455,4455,0
20250311,132200,190396765,4455,4455,4455,4455,700
20250311,132100,187278265,4455,4455,4455,4455,700
20250311,132000,184159765,4445,4445,4445,4445,0
20250311,131900,184159765,4445,4445,4445,4445,0
20250311,131800,184159765,4445,4445,4445,4445,0
20250311,131700,184159765,4445,4445,4445,4445,0
20250311,131600,184159765,4445,4445,4445,4445,0
20250311,131500,184159765,4445,4445,4445,4445,0
20250311,131400,184159765,4445,4445,4445,4445,100
20250311,131300,183715265,4455,4450,4455,4450,3600
20250311,131200,167692265,4450,4450,4450,4450,0
20250311,131100,167692265,4450,4450,4450,4450,0
20250311,131000,167692265,4450,4465,4465,4450,135
20250311,130900,167089520,4445,4445,4445,4445,0
20250311,130800,167089520,4445,4445,4445,4445,0
20250311,130700,167089520,4445,4445,4445,4445,0
20250311,130600,167089520,4445,4445,4445,4445,0
20250311,130500,167089520,4445,4445,4445,4445,0
20250311,130400,167089520,4445,4450,4450,4445,194
20250311,130300,166226480,4470,4470,4470,4470,0
20250311,130200,166226480,4470,4470,4470,4470,0
20250311,130100,166226480,4470,4470,4470,4470,0
20250311,130000,166226480,4470,4470,4470,4470,0
20250311,125900,166226480,4470,4470,4470,4470,7
20250311,125800,166195190,4440,4440,4440,4440,0
20250311,125700,166195190,4440,4440,4440,4440,0
20250311,125600,166195190,4440,4440,4440,4440,0
20250311,125500,166195190,4440,4440,4440,4440,0
20250311,125400,166195190,4440,4440,4440,4440,1
20250311,125300,166190750,4475,4475,4475,4475,0
20250311,125200,166190750,4475,4475,4475,4475,0
20250311,125100,166190750,4475,4470,4475,4470,47
20250311,125000,165980655,4440,4440,4440,4440,184
20250311,124900,165163695,4435,4435,4435,4435,0
20250311,124800,165163695,4435,4435,4435,4435,0
20250311,124700,165163695,4435,4435,4435,4435,0
20250311,124600,165163695,4435,4435,4435,4435,0
20250311,124500,165163695,4435,4435,4435,4435,0
20250311,124400,165163695,4435,4440,4440,4435,2000
20250311,124300,156293680,4465,4465,4465,4465,1
20250311,124200,156289215,4455,4455,4455,4455,0
20250311,124100,156289215,4455,4455,4455,4455,0
20250311,124000,156289215,4455,4455,4455,4455,0
20250311,123900,156289215,4455,4465,4465,4410,240
20250311,123800,155225135,4470,4470,4470,4470,0
20250311,123700,155225135,4470,4470,4470,4470,0
20250311,123600,155225135,4470,4470,4470,4470,0
20250311,123500,155225135,4470,4470,4470,4470,1009
20250311,123400,150714905,4470,4470,4470,4470,7
20250311,123300,150683615,4470,4470,4470,4470,0
20250311,123200,150683615,4470,4470,4470,4470,17
20250311,123100,150607625,4485,4485,4485,4485,0
20250311,123000,150607625,4485,4485,4485,4485,0
20250311,122900,150607625,4485,4485,4485,4485,0
20250311,122800,150607625,4485,4485,4485,4485,40
20250311,122700,150428225,4485,4485,4485,4485,5
20250311,122600,150405800,4485,4485,4485,4485,0
20250311,122500,150405800,4485,4485,4485,4485,0
20250311,122400,150405800,4485,4485,4485,4485,0
20250311,122300,150405800,4485,4485,4485,4485,0
20250311,122200,150405800,4485,4485,4485,4485,5
20250311,122100,150383375,4485,4485,4485,4485,0
20250311,122000,150383375,4485,4485,4485,4485,3
20250311,121900,150369920,4475,4475,4475,4475,0
20250311,121800,150369920,4475,4475,4475,4475,0
20250311,121700,150369920,4475,4475,4475,4475,0
20250311,121600,150369920,4475,4475,4475,4475,0
20250311,121500,150369920,4475,4475,4475,4475,35
20250311,121400,150213295,4485,4485,4485,4485,0
20250311,121300,150213295,4485,4485,4485,4485,0
20250311,121200,150213295,4485,4485,4485,4485,0
20250311,121100,150213295,4485,4485,4485,4485,0
20250311,121000,150213295,4485,4485,4485,4485,0
20250311,120900,150213295,4485,4485,4485,4485,0
20250311,120800,150213295,4485,4485,4485,4485,0
20250311,120700,150213295,4485,4485,4485,4485,156
20250311,120600,149513635,4475,4475,4475,4475,0
20250311,120500,149513635,4475,4475,4475,4475,30
20250311,120400,149379385,4475,4475,4475,4475,0
20250311,120300,149379385,4475,4470,4475,4470,78
20250311,120200,149030720,4470,4460,4470,4460,710
20250311,120100,145862270,4460,4455,4460,4455,134
20250311,120000,145264785,4430,4430,4430,4430,0
20250311,115900,145264785,4430,4430,4430,4430,0
20250311,115800,145264785,4430,4430,4430,4430,0
20250311,115700,145264785,4430,4430,4430,4430,0
20250311,115600,145264785,4430,4430,4430,4430,0
20250311,115500,145264785,4430,4430,4430,4430,10
20250311,115400,145220485,4455,4455,4455,4455,0
20250311,115300,145220485,4455,4455,4455,4455,0
20250311,115200,145220485,4455,4455,4455,4455,0
20250311,115100,145220485,4455,4455,4455,4455,0
20250311,115000,145220485,4455,4455,4455,4455,30
20250311,114900,145086835,4455,4455,4455,4455,0
20250311,114800,145086835,4455,4455,4455,4455,50
20250311,114700,144864085,4455,4455,4455,4455,0
20250311,114600,144864085,4455,4455,4455,4455,0
20250311,114500,144864085,4455,4455,4455,4455,0
20250311,114400,144864085,4455,4450,4455,4450,79
20250311,114300,144512145,4455,4455,4455,4455,100
20250311,114200,144066645,4455,4455,4455,4455,0
20250311,114100,144066645,4455,4455,4455,4455,16
20250311,114000,143995365,4455,4455,4455,4455,0
20250311,113900,143995365,4455,4455,4455,4455,197
20250311,113800,143117730,4450,4450,4450,4450,33
20250311,113700,142970880,4415,4415,4415,4415,0
20250311,113600,142970880,4415,4415,4415,4415,3
20250311,113500,142957635,4415,4415,4415,4415,0
20250311,113400,142957635,4415,4415,4415,4415,0
20250311,113300,142957635,4415,4415,4415,4415,73
20250311,113200,142635340,4415,4415,4415,4415,7
20250311,113100,142604435,4415,4415,4415,4415,0
20250311,113000,142604435,4415,4415,4415,4415,0
20250311,112900,142604435,4415,4415,4415,4415,0
20250311,112800,142604435,4415,4415,4415,4415,0
20250311,112700,142604435,4415,4415,4415,4415,0
20250311,112600,142604435,4415,4415,4415,4415,0
20250311,112500,142604435,4415,4415,4415,4415,0
20250311,112400,142604435,4415,4415,4415,4415,108
20250311,112300,142127615,4415,4415,4415,4415,0
20250311,112200,142127615,4415,4415,4415,4415,0
20250311,112100,142127615,4415,4415,4415,4415,0
20250311,112000,142127615,4415,4415,4415,4415,200
20250311,111900,141244615,4445,4445,4445,4445,0
20250311,111800,141244615,4445,4445,4445,4445,0
20250311,111700,141244615,4445,4435,4445,4435,83
20250311,111600,140876090,4430,4430,4430,4430,22
20250311,111500,140778630,4430,4430,4430,4430,0
20250311,111400,140778630,4430,4430,4430,4430,0
20250311,111300,140778630,4430,4430,4430,4430,0
20250311,111200,140778630,4430,4425,4430,4425,15
20250311,111100,140712225,4395,4395,4395,4395,2
20250311,111000,140703435,4390,4395,4395,4390,150
20250311,110900,140044840,4390,4410,4410,4390,440
20250311,110800,138110005,4440,4440,4440,4440,0
20250311,110700,138110005,4440,4440,4440,4440,0
20250311,110600,138110005,4440,4430,4440,4430,400
20250311,110500,136335665,4425,4425,4425,4425,0
20250311,110400,136335665,4425,4425,4425,4425,0
20250311,110300,136335665,4425,4425,4425,4425,10
20250311,110200,136291415,4430,4430,4430,4430,0
20250311,110100,136291415,4430,4430,4430,4430,0
20250311,110000,136291415,4430,4430,4430,4430,0
20250311,105900,136291415,4430,4430,4430,4430,0
20250311,105800,136291415,4430,4430,4430,4430,0
20250311,105700,136291415,4430,4430,4430,4430,0
20250311,105600,136291415,4430,4430,4430,4430,0
20250311,105500,136291415,4430,4430,4430,4430,1
20250311,105400,136286985,4430,4430,4430,4430,0
20250311,105300,136286985,4430,4430,4430,4430,1
20250311,105200,136282555,4405,4405,4405,4405,0
20250311,105100,136282555,4405,4405,4405,4405,0
20250311,105000,136282555,4405,4405,4405,4405,0
20250311,104900,136282555,4405,4405,4405,4405,0
20250311,104800,136282555,4405,4405,4405,4405,0
20250311,104700,136282555,4405,4405,4405,4405,88
20250311,104600,135894915,4405,4405,4405,4405,6
20250311,104500,135868485,4430,4425,4430,4425,11
20250311,104400,135819765,4405,4405,4405,4405,0
20250311,104300,135819765,4405,4405,4405,4405,0
20250311,104200,135819765,4405,4405,4405,4405,0
20250311,104100,135819765,4405,4405,4405,4405,0
20250311,104000,135819765,4405,4405,4405,4405,2
20250311,103900,135810955,4410,4410,4410,4410,30
20250311,103800,135678655,4400,4400,4400,4400,0
20250311,103700,135678655,4400,4400,4400,4400,0
20250311,103600,135678655,4400,4400,4400,4400,0
20250311,103500,135678655,4400,4400,4400,4400,0
20250311,103400,135678655,4400,4400,4400,4400,342
20250311,103300,134173855,4400,4400,4400,4400,0
20250311,103200,134173855,4400,4400,4400,4400,0
20250311,103100,134173855,4400,4420,4420,4400,60
20250311,103000,133909455,4420,4420,4420,4420,30
20250311,102900,133776855,4420,4420,4420,4420,0
20250311,102800,133776855,4420,4420,4420,4420,28
20250311,102700,133653095,4400,4400,4400,4400,0
20250311,102600,133653095,4400,4400,4400,4400,200
20250311,102500,132773095,4420,4420,4420,4420,500
20250311,102400,130563095,4395,4395,4395,4395,0
20250311,102300,130563095,4395,4395,4395,4395,0
20250311,102200,130563095,4395,4395,4395,4395,0
20250311,102100,130563095,4395,4395,4395,4395,0
20250311,102000,130563095,4395,4400,4400,4395,314
20250311,101900,129182515,4405,4405,4405,4405,0
20250311,101800,129182515,4405,4405,4405,4405,16
20250311,101700,129112035,4405,4420,4420,4405,3
20250311,101600,129098805,4405,4405,4405,4405,10
20250311,101500,129054755,4420,4420,4420,4420,10
20250311,101400,129010555,4420,4420,4420,4420,0
20250311,101300,129010555,4420,4420,4420,4420,0
20250311,101200,129010555,4420,4420,4420,4420,18
20250311,101100,128930995,4405,4405,4405,4405,1
20250311,101000,128926590,4435,4435,4435,4435,7
20250311,100900,128895545,4435,4435,4435,4435,1
20250311,100800,128891110,4435,4435,4435,4435,1
20250311,100700,128886675,4400,4400,4400,4400,0
20250311,100600,128886675,4400,4400,4400,4400,0
20250311,100500,128886675,4400,4425,4425,4395,2009
20250311,100400,120044385,4425,4425,4425,4425,0
20250311,100300,120044385,4425,4425,4425,4425,0
20250311,100200,120044385,4425,4455,4455,4425,699
20250311,100100,116941195,4455,4455,4455,4455,0
20250311,100000,116941195,4455,4455,4455,4455,0
20250311,095900,116941195,4455,4455,4455,4455,0
20250311,095800,116941195,4455,4455,4455,4455,0
20250311,095700,116941195,4455,4460,4470,4455,27
20250311,095600,116820550,4470,4470,4470,4470,55
20250311,095500,116574700,4470,4500,4500,4470,29
20250311,095400,116444320,4470,4470,4470,4470,0
20250311,095300,116444320,4470,4470,4470,4470,0
20250311,095200,116444320,4470,4470,4470,4470,0
20250311,095100,116444320,4470,4470,4470,4470,2
20250311,095000,116435380,4475,4480,4490,4475,10
20250311,094900,116390575,4490,4490,4490,4490,5
20250311,094800,116368125,4490,4495,4495,4490,28
20250311,094700,116242365,4495,4495,4500,4495,18
20250311,094600,116161425,4495,4495,4495,4495,0
20250311,094500,116161425,4495,4500,4500,4495,32
20250311,094400,116017575,4495,4495,4495,4495,0
20250311,094300,116017575,4495,4495,4495,4495,0
20250311,094200,116017575,4495,4495,4495,4495,13
20250311,094100,115959140,4495,4495,4495,4445,301
20250311,094000,114615090,4500,4500,4500,4500,14
20250311,093900,114552090,4500,4490,4500,4490,192
20250311,093800,113689045,4490,4490,4490,4490,41
20250311,093700,113504955,4490,4490,4490,4490,0
20250311,093600,113504955,4490,4490,4490,4490,50
20250311,093500,113280455,4485,4485,4485,4485,66
20250311,093400,112984445,4485,4485,4485,4485,0
20250311,093300,112984445,4485,4485,4485,4485,15
20250311,093200,112917170,4485,4485,4485,4485,10
20250311,093100,112872320,4485,4485,4485,4485,27
20250311,093000,112751225,4475,4465,4475,4465,248
20250311,092900,111643355,4450,4450,4450,4450,130
20250311,092800,111064855,4440,4440,4440,4440,0
20250311,092700,111064855,4440,4440,4440,4440,0
20250311,092600,111064855,4440,4445,4445,4440,202
20250311,092500,110167965,4440,4440,4440,4440,0
20250311,092400,110167965,4440,4440,4440,4440,1114
20250311,092300,105221805,4440,4440,4440,4440,0
20250311,092200,105221805,4440,4455,4455,4440,509
20250311,092100,102961090,4465,4465,4465,4465,0
20250311,092000,102961090,4465,4490,4490,4455,64
20250311,091900,102675345,4490,4490,4490,4490,50
20250311,091800,102450845,4495,4455,4495,4455,1600
20250311,091700,95262425,4450,4445,4450,4440,45
20250311,091600,95062405,4455,4455,4455,4455,44
20250311,091500,94866385,4455,4435,4455,4435,500
20250311,091400,92645175,4425,4405,4425,4405,104
20250311,091300,92185510,4395,4380,4395,4380,650
20250311,091200,89338390,4380,4380,4385,4380,110
20250311,091100,88856585,4380,4405,4415,4305,6155
20250311,091000,61838500,4405,4405,4405,4405,430
20250311,090900,59944350,4390,4415,4415,4390,2221
20250311,090800,50170220,4415,4420,4425,4390,6274
20250311,090700,22495157,4422,4425,4425,4422,1092
20250311,090600,17663960,4425,4425,4430,4425,672
20250311,090500,14689110,4425,4425,4425,4425,32
20250311,090400,14547510,4425,4435,4460,4425,1225
20250311,090300,9123665,4465,4435,4465,4435,302
20250311,090200,7784265,4440,4445,4500,4440,50
20250311,090100,7561995,4450,4480,4480,4405,999
20250311,090000,3149890,4500,4500,4500,4485,700
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204100 216899750 4430 4430 4430 4430 1110
3 20250311 204000 216899750 4430 4430 4430 4430 0
4 20250311 203900 216899750 4430 4430 4430 4430 0
5 20250311 203800 216899750 4430 4430 4430 4430 0
6 20250311 203700 216899750 4430 4430 4430 4430 0
7 20250311 203600 216899750 4430 4430 4430 4430 0
8 20250311 203500 216899750 4430 4430 4430 4430 0
9 20250311 203400 216899750 4430 4430 4430 4430 0
10 20250311 203300 216899750 4430 4430 4430 4430 0
11 20250311 203200 216899750 4430 4430 4430 4430 0
12 20250311 203100 216899750 4430 4430 4430 4430 0
13 20250311 203000 216899750 4430 4430 4430 4430 0
14 20250311 202900 216899750 4430 4430 4430 4430 0
15 20250311 202800 216899750 4430 4430 4430 4430 0
16 20250311 202700 216899750 4430 4430 4430 4430 0
17 20250311 202600 216899750 4430 4430 4430 4430 0
18 20250311 202500 216899750 4430 4430 4430 4430 0
19 20250311 202400 216899750 4430 4430 4430 4430 0
20 20250311 202300 216899750 4430 4430 4430 4430 0
21 20250311 202200 216899750 4430 4430 4430 4430 0
22 20250311 202100 216899750 4430 4430 4430 4430 0
23 20250311 202000 216899750 4430 4430 4430 4430 0
24 20250311 201900 216899750 4430 4430 4430 4430 0
25 20250311 201800 216899750 4430 4430 4430 4430 0
26 20250311 201700 216899750 4430 4430 4430 4430 0
27 20250311 201600 216899750 4430 4430 4430 4430 0
28 20250311 201500 216899750 4430 4430 4430 4430 0
29 20250311 201400 216899750 4430 4430 4430 4430 0
30 20250311 201300 216899750 4430 4430 4430 4430 0
31 20250311 201200 216899750 4430 4430 4430 4430 0
32 20250311 201100 216899750 4430 4430 4430 4430 1110
33 20250311 201000 216899750 4430 4430 4430 4430 0
34 20250311 200900 216899750 4430 4430 4430 4430 0
35 20250311 200800 216899750 4430 4430 4430 4430 0
36 20250311 200700 216899750 4430 4430 4430 4430 0
37 20250311 200600 216899750 4430 4430 4430 4430 0
38 20250311 200500 216899750 4430 4430 4430 4430 0
39 20250311 200400 216899750 4430 4430 4430 4430 0
40 20250311 200300 216899750 4430 4430 4430 4430 0
41 20250311 200200 216899750 4430 4430 4430 4430 0
42 20250311 200100 216899750 4430 4430 4430 4430 0
43 20250311 200000 216899750 4430 4430 4430 4430 0
44 20250311 195900 216899750 4430 4430 4430 4430 0
45 20250311 195800 216899750 4430 4430 4430 4430 0
46 20250311 195700 216899750 4430 4430 4430 4430 0
47 20250311 195600 216899750 4430 4430 4430 4430 0
48 20250311 195500 216899750 4430 4430 4430 4430 0
49 20250311 195400 216899750 4430 4430 4430 4430 0
50 20250311 195300 216899750 4430 4430 4430 4430 0
51 20250311 195200 216899750 4430 4430 4430 4430 0
52 20250311 195100 216899750 4430 4430 4430 4430 0
53 20250311 195000 216899750 4430 4430 4430 4430 0
54 20250311 194900 216899750 4430 4430 4430 4430 0
55 20250311 194800 216899750 4430 4430 4430 4430 0
56 20250311 194700 216899750 4430 4430 4430 4430 0
57 20250311 194600 216899750 4430 4430 4430 4430 0
58 20250311 194500 216899750 4430 4430 4430 4430 0
59 20250311 194400 216899750 4430 4430 4430 4430 0
60 20250311 194300 216899750 4430 4430 4430 4430 0
61 20250311 194200 216899750 4430 4430 4430 4430 0
62 20250311 194100 216899750 4430 4430 4430 4430 1110
63 20250311 194000 216899750 4430 4430 4430 4430 0
64 20250311 193900 216899750 4430 4430 4430 4430 0
65 20250311 193800 216899750 4430 4430 4430 4430 0
66 20250311 193700 216899750 4430 4430 4430 4430 0
67 20250311 193600 216899750 4430 4430 4430 4430 0
68 20250311 193500 216899750 4430 4430 4430 4430 0
69 20250311 193400 216899750 4430 4430 4430 4430 0
70 20250311 193300 216899750 4430 4430 4430 4430 0
71 20250311 193200 216899750 4430 4430 4430 4430 0
72 20250311 193100 216899750 4430 4430 4430 4430 0
73 20250311 193000 216899750 4430 4430 4430 4430 0
74 20250311 192900 216899750 4430 4430 4430 4430 0
75 20250311 192800 216899750 4430 4430 4430 4430 0
76 20250311 192700 216899750 4430 4430 4430 4430 0
77 20250311 192600 216899750 4430 4430 4430 4430 0
78 20250311 192500 216899750 4430 4430 4430 4430 0
79 20250311 192400 216899750 4430 4430 4430 4430 0
80 20250311 192300 216899750 4430 4430 4430 4430 0
81 20250311 192200 216899750 4430 4430 4430 4430 0
82 20250311 192100 216899750 4430 4430 4430 4430 0
83 20250311 192000 216899750 4430 4430 4430 4430 0
84 20250311 191900 216899750 4430 4430 4430 4430 0
85 20250311 191800 216899750 4430 4430 4430 4430 0
86 20250311 191700 216899750 4430 4430 4430 4430 0
87 20250311 191600 216899750 4430 4430 4430 4430 0
88 20250311 191500 216899750 4430 4430 4430 4430 0
89 20250311 191400 216899750 4430 4430 4430 4430 0
90 20250311 191300 216899750 4430 4430 4430 4430 0
91 20250311 191200 216899750 4430 4430 4430 4430 0
92 20250311 191100 216899750 4430 4430 4430 4430 1110
93 20250311 191000 216899750 4430 4430 4430 4430 0
94 20250311 190900 216899750 4430 4430 4430 4430 0
95 20250311 190800 216899750 4430 4430 4430 4430 0
96 20250311 190700 216899750 4430 4430 4430 4430 0
97 20250311 190600 216899750 4430 4430 4430 4430 0
98 20250311 190500 216899750 4430 4430 4430 4430 0
99 20250311 190400 216899750 4430 4430 4430 4430 0
100 20250311 190300 216899750 4430 4430 4430 4430 0
101 20250311 190200 216899750 4430 4430 4430 4430 0
102 20250311 190100 216899750 4430 4430 4430 4430 0
103 20250311 190000 216899750 4430 4430 4430 4430 0
104 20250311 185900 216899750 4430 4430 4430 4430 0
105 20250311 185800 216899750 4430 4430 4430 4430 0
106 20250311 185700 216899750 4430 4430 4430 4430 0
107 20250311 185600 216899750 4430 4430 4430 4430 0
108 20250311 185500 216899750 4430 4430 4430 4430 0
109 20250311 185400 216899750 4430 4430 4430 4430 0
110 20250311 185300 216899750 4430 4430 4430 4430 0
111 20250311 185200 216899750 4430 4430 4430 4430 0
112 20250311 185100 216899750 4430 4430 4430 4430 0
113 20250311 185000 216899750 4430 4430 4430 4430 0
114 20250311 184900 216899750 4430 4430 4430 4430 0
115 20250311 184800 216899750 4430 4430 4430 4430 0
116 20250311 184700 216899750 4430 4430 4430 4430 0
117 20250311 184600 216899750 4430 4430 4430 4430 0
118 20250311 184500 216899750 4430 4430 4430 4430 0
119 20250311 184400 216899750 4430 4430 4430 4430 0
120 20250311 184300 216899750 4430 4430 4430 4430 0
121 20250311 184200 216899750 4430 4430 4430 4430 0
122 20250311 184100 216899750 4430 4430 4430 4430 1110
123 20250311 184000 216899750 4430 4430 4430 4430 0
124 20250311 183900 216899750 4430 4430 4430 4430 0
125 20250311 183800 216899750 4430 4430 4430 4430 0
126 20250311 183700 216899750 4430 4430 4430 4430 0
127 20250311 183600 216899750 4430 4430 4430 4430 0
128 20250311 183500 216899750 4430 4430 4430 4430 0
129 20250311 183400 216899750 4430 4430 4430 4430 0
130 20250311 183300 216899750 4430 4430 4430 4430 0
131 20250311 183200 216899750 4430 4430 4430 4430 0
132 20250311 183100 216899750 4430 4430 4430 4430 0
133 20250311 183000 216899750 4430 4430 4430 4430 0
134 20250311 182900 216899750 4430 4430 4430 4430 0
135 20250311 182800 216899750 4430 4430 4430 4430 0
136 20250311 182700 216899750 4430 4430 4430 4430 0
137 20250311 182600 216899750 4430 4430 4430 4430 0
138 20250311 182500 216899750 4430 4430 4430 4430 0
139 20250311 182400 216899750 4430 4430 4430 4430 0
140 20250311 182300 216899750 4430 4430 4430 4430 0
141 20250311 182200 216899750 4430 4430 4430 4430 0
142 20250311 182100 216899750 4430 4430 4430 4430 0
143 20250311 182000 216899750 4430 4430 4430 4430 0
144 20250311 181900 216899750 4430 4430 4430 4430 0
145 20250311 181800 216899750 4430 4430 4430 4430 0
146 20250311 181700 216899750 4430 4430 4430 4430 0
147 20250311 181600 216899750 4430 4430 4430 4430 0
148 20250311 181500 216899750 4430 4430 4430 4430 0
149 20250311 181400 216899750 4430 4430 4430 4430 0
150 20250311 181300 216899750 4430 4430 4430 4430 0
151 20250311 181200 216899750 4430 4430 4430 4430 0
152 20250311 181100 216899750 4430 4430 4430 4430 1110
153 20250311 181000 216899750 4430 4430 4430 4430 0
154 20250311 180900 216899750 4430 4430 4430 4430 0
155 20250311 180800 216899750 4430 4430 4430 4430 0
156 20250311 180700 216899750 4430 4430 4430 4430 0
157 20250311 180600 216899750 4430 4430 4430 4430 0
158 20250311 180500 216899750 4430 4430 4430 4430 0
159 20250311 180400 216899750 4430 4430 4430 4430 0
160 20250311 180300 216899750 4430 4430 4430 4430 0
161 20250311 180200 216899750 4430 4430 4430 4430 0
162 20250311 180100 216899750 4430 4430 4430 4430 0
163 20250311 180000 216899750 4430 4430 4430 4430 0
164 20250311 175900 216899750 4430 4430 4430 4430 0
165 20250311 175800 216899750 4430 4430 4430 4430 0
166 20250311 175700 216899750 4430 4430 4430 4430 0
167 20250311 175600 216899750 4430 4430 4430 4430 0
168 20250311 175500 216899750 4430 4430 4430 4430 0
169 20250311 175400 216899750 4430 4430 4430 4430 0
170 20250311 175300 216899750 4430 4430 4430 4430 0
171 20250311 175200 216899750 4430 4430 4430 4430 0
172 20250311 175100 216899750 4430 4430 4430 4430 0
173 20250311 175000 216899750 4430 4430 4430 4430 0
174 20250311 174900 216899750 4430 4430 4430 4430 0
175 20250311 174800 216899750 4430 4430 4430 4430 0
176 20250311 174700 216899750 4430 4430 4430 4430 0
177 20250311 174600 216899750 4430 4430 4430 4430 0
178 20250311 174500 216899750 4430 4430 4430 4430 0
179 20250311 174400 216899750 4430 4430 4430 4430 0
180 20250311 174300 216899750 4430 4430 4430 4430 0
181 20250311 174200 216899750 4430 4430 4430 4430 0
182 20250311 174100 216899750 4430 4430 4430 4430 1110
183 20250311 174000 216899750 4430 4430 4430 4430 0
184 20250311 173900 216899750 4430 4430 4430 4430 0
185 20250311 173800 216899750 4430 4430 4430 4430 0
186 20250311 173700 216899750 4430 4430 4430 4430 0
187 20250311 173600 216899750 4430 4430 4430 4430 0
188 20250311 173500 216899750 4430 4430 4430 4430 0
189 20250311 173400 216899750 4430 4430 4430 4430 0
190 20250311 173300 216899750 4430 4430 4430 4430 0
191 20250311 173200 216899750 4430 4430 4430 4430 0
192 20250311 173100 216899750 4430 4430 4430 4430 0
193 20250311 173000 216899750 4430 4430 4430 4430 0
194 20250311 172900 216899750 4430 4430 4430 4430 0
195 20250311 172800 216899750 4430 4430 4430 4430 0
196 20250311 172700 216899750 4430 4430 4430 4430 0
197 20250311 172600 216899750 4430 4430 4430 4430 0
198 20250311 172500 216899750 4430 4430 4430 4430 0
199 20250311 172400 216899750 4430 4430 4430 4430 0
200 20250311 172300 216899750 4430 4430 4430 4430 0
201 20250311 172200 216899750 4430 4430 4430 4430 0
202 20250311 172100 216899750 4430 4430 4430 4430 0
203 20250311 172000 216899750 4430 4430 4430 4430 0
204 20250311 171900 216899750 4430 4430 4430 4430 0
205 20250311 171800 216899750 4430 4430 4430 4430 0
206 20250311 171700 216899750 4430 4430 4430 4430 0
207 20250311 171600 216899750 4430 4430 4430 4430 0
208 20250311 171500 216899750 4430 4430 4430 4430 0
209 20250311 171400 216899750 4430 4430 4430 4430 0
210 20250311 171300 216899750 4430 4430 4430 4430 0
211 20250311 171200 216899750 4430 4430 4430 4430 0
212 20250311 171100 216899750 4430 4430 4430 4430 1110
213 20250311 171000 216899750 4430 4430 4430 4430 0
214 20250311 170900 216899750 4430 4430 4430 4430 0
215 20250311 170800 216899750 4430 4430 4430 4430 0
216 20250311 170700 216899750 4430 4430 4430 4430 0
217 20250311 170600 216899750 4430 4430 4430 4430 0
218 20250311 170500 216899750 4430 4430 4430 4430 0
219 20250311 170400 216899750 4430 4430 4430 4430 0
220 20250311 170300 216899750 4430 4430 4430 4430 0
221 20250311 170200 216899750 4430 4430 4430 4430 0
222 20250311 170100 216899750 4430 4430 4430 4430 0
223 20250311 170000 216899750 4430 4430 4430 4430 0
224 20250311 165900 216899750 4430 4430 4430 4430 0
225 20250311 165800 216899750 4430 4430 4430 4430 0
226 20250311 165700 216899750 4430 4430 4430 4430 0
227 20250311 165600 216899750 4430 4430 4430 4430 0
228 20250311 165500 216899750 4430 4430 4430 4430 0
229 20250311 165400 216899750 4430 4430 4430 4430 0
230 20250311 165300 216899750 4430 4430 4430 4430 0
231 20250311 165200 216899750 4430 4430 4430 4430 0
232 20250311 165100 216899750 4430 4430 4430 4430 0
233 20250311 165000 216899750 4430 4430 4430 4430 0
234 20250311 164900 216899750 4430 4430 4430 4430 0
235 20250311 164800 216899750 4430 4430 4430 4430 0
236 20250311 164700 216899750 4430 4430 4430 4430 0
237 20250311 164600 216899750 4430 4430 4430 4430 0
238 20250311 164500 216899750 4430 4430 4430 4430 0
239 20250311 164400 216899750 4430 4430 4430 4430 0
240 20250311 164300 216899750 4430 4430 4430 4430 0
241 20250311 164200 216899750 4430 4430 4430 4430 0
242 20250311 164100 216899750 4430 4430 4430 4430 1110
243 20250311 164000 216899750 4430 4430 4430 4430 0
244 20250311 163900 216899750 4430 4430 4430 4430 0
245 20250311 163800 216899750 4430 4430 4430 4430 0
246 20250311 163700 216899750 4430 4430 4430 4430 0
247 20250311 163600 216899750 4430 4430 4430 4430 0
248 20250311 163500 216899750 4430 4430 4430 4430 0
249 20250311 163400 216899750 4430 4430 4430 4430 0
250 20250311 163300 216899750 4430 4430 4430 4430 0
251 20250311 163200 216899750 4430 4430 4430 4430 0
252 20250311 163100 216899750 4430 4430 4430 4430 0
253 20250311 163000 216899750 4430 4430 4430 4430 0
254 20250311 162900 216899750 4430 4430 4430 4430 0
255 20250311 162800 216899750 4430 4430 4430 4430 0
256 20250311 162700 216899750 4430 4430 4430 4430 0
257 20250311 162600 216899750 4430 4430 4430 4430 0
258 20250311 162500 216899750 4430 4430 4430 4430 0
259 20250311 162400 216899750 4430 4430 4430 4430 0
260 20250311 162300 216899750 4430 4430 4430 4430 0
261 20250311 162200 216899750 4430 4430 4430 4430 0
262 20250311 162100 216899750 4430 4430 4430 4430 0
263 20250311 162000 216899750 4430 4430 4430 4430 0
264 20250311 161900 216899750 4430 4430 4430 4430 0
265 20250311 161800 216899750 4430 4430 4430 4430 0
266 20250311 161700 216899750 4430 4430 4430 4430 0
267 20250311 161600 216899750 4430 4430 4430 4430 0
268 20250311 161500 216899750 4430 4430 4430 4430 0
269 20250311 161400 216899750 4430 4430 4430 4430 0
270 20250311 161300 216899750 4430 4430 4430 4430 0
271 20250311 161200 216899750 4430 4430 4430 4430 0
272 20250311 161100 216899750 4430 4430 4430 4430 1110
273 20250311 161000 216899750 4430 4430 4430 4430 0
274 20250311 160900 216899750 4430 4430 4430 4430 0
275 20250311 160800 216899750 4430 4430 4430 4430 0
276 20250311 160700 216899750 4430 4430 4430 4430 0
277 20250311 160600 216899750 4430 4430 4430 4430 0
278 20250311 160500 216899750 4430 4430 4430 4430 0
279 20250311 160400 216899750 4430 4430 4430 4430 0
280 20250311 160300 216899750 4430 4430 4430 4430 0
281 20250311 160200 216899750 4430 4430 4430 4430 0
282 20250311 160100 216899750 4430 4430 4430 4430 0
283 20250311 160000 216899750 4430 4430 4430 4430 0
284 20250311 155900 216899750 4430 4430 4430 4430 0
285 20250311 155800 216899750 4430 4430 4430 4430 0
286 20250311 155700 216899750 4430 4430 4430 4430 0
287 20250311 155600 216899750 4430 4430 4430 4430 0
288 20250311 155500 216899750 4430 4430 4430 4430 0
289 20250311 155400 216899750 4430 4430 4430 4430 0
290 20250311 155300 216899750 4430 4430 4430 4430 0
291 20250311 155200 216899750 4430 4430 4430 4430 0
292 20250311 155100 216899750 4430 4430 4430 4430 0
293 20250311 155000 216899750 4430 4430 4430 4430 0
294 20250311 154900 216899750 4430 4430 4430 4430 0
295 20250311 154800 216899750 4430 4430 4430 4430 0
296 20250311 154700 216899750 4430 4430 4430 4430 0
297 20250311 154600 216899750 4430 4430 4430 4430 0
298 20250311 154500 216899750 4430 4430 4430 4430 0
299 20250311 154400 216899750 4430 4430 4430 4430 0
300 20250311 154300 216899750 4430 4430 4430 4430 0
301 20250311 154200 216899750 4430 4430 4430 4430 0
302 20250311 154100 216899750 4430 4430 4430 4430 1110
303 20250311 154000 216899750 4430 4430 4430 4430 0
304 20250311 153900 216899750 4430 4430 4430 4430 0
305 20250311 153800 216899750 4430 4430 4430 4430 0
306 20250311 153700 216899750 4430 4430 4430 4430 0
307 20250311 153600 216899750 4430 4430 4430 4430 0
308 20250311 153500 216899750 4430 4430 4430 4430 0
309 20250311 153400 216899750 4430 4430 4430 4430 0
310 20250311 153300 216899750 4430 4430 4430 4430 0
311 20250311 153200 216899750 4430 4430 4430 4430 0
312 20250311 153100 216899750 4430 4430 4430 4430 0
313 20250311 153000 216899750 4430 4430 4430 4430 1110
314 20250311 152900 211982450 4430 4430 4430 4430 0
315 20250311 152800 211982450 4430 4430 4430 4430 0
316 20250311 152700 211982450 4430 4430 4430 4430 0
317 20250311 152600 211982450 4430 4430 4430 4430 0
318 20250311 152500 211982450 4430 4430 4430 4430 0
319 20250311 152400 211982450 4430 4430 4430 4430 0
320 20250311 152300 211982450 4430 4430 4430 4430 0
321 20250311 152200 211982450 4430 4430 4430 4430 0
322 20250311 152100 211982450 4430 4430 4430 4430 0
323 20250311 152000 211982450 4430 4430 4430 4430 0
324 20250311 151900 211982450 4430 4430 4430 4430 0
325 20250311 151800 211982450 4430 4430 4430 4430 63
326 20250311 151700 211703360 4430 4430 4430 4430 126
327 20250311 151600 211145180 4430 4430 4430 4430 0
328 20250311 151500 211145180 4430 4430 4430 4430 240
329 20250311 151400 210081980 4435 4435 4435 4435 0
330 20250311 151300 210081980 4435 4435 4435 4435 1
331 20250311 151200 210077545 4435 4435 4435 4435 0
332 20250311 151100 210077545 4435 4435 4435 4435 155
333 20250311 151000 209390120 4430 4430 4430 4430 30
334 20250311 150900 209257220 4430 4430 4430 4430 42
335 20250311 150800 209071160 4430 4430 4430 4430 9
336 20250311 150700 209031290 4430 4430 4430 4430 7
337 20250311 150600 209000280 4430 4430 4430 4430 0
338 20250311 150500 209000280 4430 4430 4430 4430 0
339 20250311 150400 209000280 4430 4430 4430 4430 0
340 20250311 150300 209000280 4430 4430 4430 4430 0
341 20250311 150200 209000280 4430 4430 4430 4430 0
342 20250311 150100 209000280 4430 4430 4430 4430 0
343 20250311 150000 209000280 4430 4430 4430 4430 180
344 20250311 145900 208202880 4430 4430 4430 4430 0
345 20250311 145800 208202880 4430 4430 4430 4430 0
346 20250311 145700 208202880 4430 4430 4430 4430 0
347 20250311 145600 208202880 4430 4430 4430 4430 21
348 20250311 145500 208109850 4430 4430 4430 4430 1
349 20250311 145400 208105420 4430 4430 4430 4430 0
350 20250311 145300 208105420 4430 4430 4430 4430 10
351 20250311 145200 208061120 4430 4430 4430 4430 0
352 20250311 145100 208061120 4430 4430 4430 4430 50
353 20250311 145000 207839620 4430 4430 4430 4430 0
354 20250311 144900 207839620 4430 4430 4430 4430 0
355 20250311 144800 207839620 4430 4430 4430 4430 250
356 20250311 144700 206732120 4435 4435 4435 4435 30
357 20250311 144600 206599070 4435 4435 4435 4435 100
358 20250311 144500 206155570 4435 4435 4435 4435 0
359 20250311 144400 206155570 4435 4435 4435 4435 0
360 20250311 144300 206155570 4435 4435 4435 4435 0
361 20250311 144200 206155570 4435 4435 4435 4435 0
362 20250311 144100 206155570 4435 4435 4435 4430 349
363 20250311 144000 204608350 4435 4435 4435 4435 0
364 20250311 143900 204608350 4435 4435 4435 4435 0
365 20250311 143800 204608350 4435 4435 4435 4435 0
366 20250311 143700 204608350 4435 4435 4435 4435 0
367 20250311 143600 204608350 4435 4435 4435 4435 0
368 20250311 143500 204608350 4435 4435 4435 4435 0
369 20250311 143400 204608350 4435 4435 4435 4435 0
370 20250311 143300 204608350 4435 4435 4435 4435 1
371 20250311 143200 204603915 4445 4445 4445 4445 0
372 20250311 143100 204603915 4445 4445 4445 4445 0
373 20250311 143000 204603915 4445 4445 4445 4445 0
374 20250311 142900 204603915 4445 4445 4445 4445 0
375 20250311 142800 204603915 4445 4445 4445 4445 0
376 20250311 142700 204603915 4445 4445 4445 4445 0
377 20250311 142600 204603915 4445 4445 4445 4445 319
378 20250311 142500 203185960 4445 4445 4445 4445 0
379 20250311 142400 203185960 4445 4445 4445 4445 320
380 20250311 142300 201763560 4445 4445 4445 4445 0
381 20250311 142200 201763560 4445 4445 4445 4445 0
382 20250311 142100 201763560 4445 4450 4450 4445 107
383 20250311 142000 201287445 4450 4450 4450 4450 0
384 20250311 141900 201287445 4450 4450 4450 4450 1
385 20250311 141800 201282995 4420 4420 4420 4420 0
386 20250311 141700 201282995 4420 4420 4420 4420 0
387 20250311 141600 201282995 4420 4420 4420 4420 0
388 20250311 141500 201282995 4420 4425 4425 4420 17
389 20250311 141400 201207820 4420 4420 4420 4420 0
390 20250311 141300 201207820 4420 4420 4420 4420 0
391 20250311 141200 201207820 4420 4420 4420 4420 0
392 20250311 141100 201207820 4420 4420 4420 4420 50
393 20250311 141000 200986820 4430 4430 4430 4430 0
394 20250311 140900 200986820 4430 4430 4430 4430 157
395 20250311 140800 200291310 4420 4420 4420 4420 0
396 20250311 140700 200291310 4420 4420 4420 4420 0
397 20250311 140600 200291310 4420 4420 4420 4420 0
398 20250311 140500 200291310 4420 4420 4420 4420 0
399 20250311 140400 200291310 4420 4420 4420 4420 0
400 20250311 140300 200291310 4420 4420 4420 4420 0
401 20250311 140200 200291310 4420 4420 4420 4420 0
402 20250311 140100 200291310 4420 4420 4420 4420 0
403 20250311 140000 200291310 4420 4420 4420 4420 0
404 20250311 135900 200291310 4420 4430 4430 4420 500
405 20250311 135800 198080120 4430 4440 4440 4430 600
406 20250311 135700 195420860 4440 4440 4440 4440 0
407 20250311 135600 195420860 4440 4440 4440 4440 55
408 20250311 135500 195176660 4440 4440 4440 4440 0
409 20250311 135400 195176660 4440 4440 4440 4440 0
410 20250311 135300 195176660 4440 4440 4440 4440 0
411 20250311 135200 195176660 4440 4445 4445 4440 500
412 20250311 135100 192955635 4445 4445 4445 4445 0
413 20250311 135000 192955635 4445 4445 4445 4445 0
414 20250311 134900 192955635 4445 4445 4445 4445 0
415 20250311 134800 192955635 4445 4445 4445 4445 0
416 20250311 134700 192955635 4445 4445 4445 4445 0
417 20250311 134600 192955635 4445 4450 4450 4445 84
418 20250311 134500 192582170 4450 4450 4450 4450 0
419 20250311 134400 192582170 4450 4450 4450 4450 0
420 20250311 134300 192582170 4450 4450 4450 4450 200
421 20250311 134200 191692170 4455 4455 4455 4455 35
422 20250311 134100 191536245 4450 4450 4450 4450 0
423 20250311 134000 191536245 4450 4450 4450 4450 0
424 20250311 133900 191536245 4450 4450 4450 4450 0
425 20250311 133800 191536245 4450 4450 4450 4450 0
426 20250311 133700 191536245 4450 4450 4450 4450 0
427 20250311 133600 191536245 4450 4450 4450 4450 0
428 20250311 133500 191536245 4450 4450 4450 4450 0
429 20250311 133400 191536245 4450 4450 4450 4450 0
430 20250311 133300 191536245 4450 4450 4450 4450 0
431 20250311 133200 191536245 4450 4450 4450 4450 0
432 20250311 133100 191536245 4450 4450 4450 4450 0
433 20250311 133000 191536245 4450 4450 4450 4450 0
434 20250311 132900 191536245 4450 4450 4450 4450 0
435 20250311 132800 191536245 4450 4450 4450 4450 200
436 20250311 132700 190646245 4455 4455 4455 4455 0
437 20250311 132600 190646245 4455 4455 4455 4455 56
438 20250311 132500 190396765 4455 4455 4455 4455 0
439 20250311 132400 190396765 4455 4455 4455 4455 0
440 20250311 132300 190396765 4455 4455 4455 4455 0
441 20250311 132200 190396765 4455 4455 4455 4455 700
442 20250311 132100 187278265 4455 4455 4455 4455 700
443 20250311 132000 184159765 4445 4445 4445 4445 0
444 20250311 131900 184159765 4445 4445 4445 4445 0
445 20250311 131800 184159765 4445 4445 4445 4445 0
446 20250311 131700 184159765 4445 4445 4445 4445 0
447 20250311 131600 184159765 4445 4445 4445 4445 0
448 20250311 131500 184159765 4445 4445 4445 4445 0
449 20250311 131400 184159765 4445 4445 4445 4445 100
450 20250311 131300 183715265 4455 4450 4455 4450 3600
451 20250311 131200 167692265 4450 4450 4450 4450 0
452 20250311 131100 167692265 4450 4450 4450 4450 0
453 20250311 131000 167692265 4450 4465 4465 4450 135
454 20250311 130900 167089520 4445 4445 4445 4445 0
455 20250311 130800 167089520 4445 4445 4445 4445 0
456 20250311 130700 167089520 4445 4445 4445 4445 0
457 20250311 130600 167089520 4445 4445 4445 4445 0
458 20250311 130500 167089520 4445 4445 4445 4445 0
459 20250311 130400 167089520 4445 4450 4450 4445 194
460 20250311 130300 166226480 4470 4470 4470 4470 0
461 20250311 130200 166226480 4470 4470 4470 4470 0
462 20250311 130100 166226480 4470 4470 4470 4470 0
463 20250311 130000 166226480 4470 4470 4470 4470 0
464 20250311 125900 166226480 4470 4470 4470 4470 7
465 20250311 125800 166195190 4440 4440 4440 4440 0
466 20250311 125700 166195190 4440 4440 4440 4440 0
467 20250311 125600 166195190 4440 4440 4440 4440 0
468 20250311 125500 166195190 4440 4440 4440 4440 0
469 20250311 125400 166195190 4440 4440 4440 4440 1
470 20250311 125300 166190750 4475 4475 4475 4475 0
471 20250311 125200 166190750 4475 4475 4475 4475 0
472 20250311 125100 166190750 4475 4470 4475 4470 47
473 20250311 125000 165980655 4440 4440 4440 4440 184
474 20250311 124900 165163695 4435 4435 4435 4435 0
475 20250311 124800 165163695 4435 4435 4435 4435 0
476 20250311 124700 165163695 4435 4435 4435 4435 0
477 20250311 124600 165163695 4435 4435 4435 4435 0
478 20250311 124500 165163695 4435 4435 4435 4435 0
479 20250311 124400 165163695 4435 4440 4440 4435 2000
480 20250311 124300 156293680 4465 4465 4465 4465 1
481 20250311 124200 156289215 4455 4455 4455 4455 0
482 20250311 124100 156289215 4455 4455 4455 4455 0
483 20250311 124000 156289215 4455 4455 4455 4455 0
484 20250311 123900 156289215 4455 4465 4465 4410 240
485 20250311 123800 155225135 4470 4470 4470 4470 0
486 20250311 123700 155225135 4470 4470 4470 4470 0
487 20250311 123600 155225135 4470 4470 4470 4470 0
488 20250311 123500 155225135 4470 4470 4470 4470 1009
489 20250311 123400 150714905 4470 4470 4470 4470 7
490 20250311 123300 150683615 4470 4470 4470 4470 0
491 20250311 123200 150683615 4470 4470 4470 4470 17
492 20250311 123100 150607625 4485 4485 4485 4485 0
493 20250311 123000 150607625 4485 4485 4485 4485 0
494 20250311 122900 150607625 4485 4485 4485 4485 0
495 20250311 122800 150607625 4485 4485 4485 4485 40
496 20250311 122700 150428225 4485 4485 4485 4485 5
497 20250311 122600 150405800 4485 4485 4485 4485 0
498 20250311 122500 150405800 4485 4485 4485 4485 0
499 20250311 122400 150405800 4485 4485 4485 4485 0
500 20250311 122300 150405800 4485 4485 4485 4485 0
501 20250311 122200 150405800 4485 4485 4485 4485 5
502 20250311 122100 150383375 4485 4485 4485 4485 0
503 20250311 122000 150383375 4485 4485 4485 4485 3
504 20250311 121900 150369920 4475 4475 4475 4475 0
505 20250311 121800 150369920 4475 4475 4475 4475 0
506 20250311 121700 150369920 4475 4475 4475 4475 0
507 20250311 121600 150369920 4475 4475 4475 4475 0
508 20250311 121500 150369920 4475 4475 4475 4475 35
509 20250311 121400 150213295 4485 4485 4485 4485 0
510 20250311 121300 150213295 4485 4485 4485 4485 0
511 20250311 121200 150213295 4485 4485 4485 4485 0
512 20250311 121100 150213295 4485 4485 4485 4485 0
513 20250311 121000 150213295 4485 4485 4485 4485 0
514 20250311 120900 150213295 4485 4485 4485 4485 0
515 20250311 120800 150213295 4485 4485 4485 4485 0
516 20250311 120700 150213295 4485 4485 4485 4485 156
517 20250311 120600 149513635 4475 4475 4475 4475 0
518 20250311 120500 149513635 4475 4475 4475 4475 30
519 20250311 120400 149379385 4475 4475 4475 4475 0
520 20250311 120300 149379385 4475 4470 4475 4470 78
521 20250311 120200 149030720 4470 4460 4470 4460 710
522 20250311 120100 145862270 4460 4455 4460 4455 134
523 20250311 120000 145264785 4430 4430 4430 4430 0
524 20250311 115900 145264785 4430 4430 4430 4430 0
525 20250311 115800 145264785 4430 4430 4430 4430 0
526 20250311 115700 145264785 4430 4430 4430 4430 0
527 20250311 115600 145264785 4430 4430 4430 4430 0
528 20250311 115500 145264785 4430 4430 4430 4430 10
529 20250311 115400 145220485 4455 4455 4455 4455 0
530 20250311 115300 145220485 4455 4455 4455 4455 0
531 20250311 115200 145220485 4455 4455 4455 4455 0
532 20250311 115100 145220485 4455 4455 4455 4455 0
533 20250311 115000 145220485 4455 4455 4455 4455 30
534 20250311 114900 145086835 4455 4455 4455 4455 0
535 20250311 114800 145086835 4455 4455 4455 4455 50
536 20250311 114700 144864085 4455 4455 4455 4455 0
537 20250311 114600 144864085 4455 4455 4455 4455 0
538 20250311 114500 144864085 4455 4455 4455 4455 0
539 20250311 114400 144864085 4455 4450 4455 4450 79
540 20250311 114300 144512145 4455 4455 4455 4455 100
541 20250311 114200 144066645 4455 4455 4455 4455 0
542 20250311 114100 144066645 4455 4455 4455 4455 16
543 20250311 114000 143995365 4455 4455 4455 4455 0
544 20250311 113900 143995365 4455 4455 4455 4455 197
545 20250311 113800 143117730 4450 4450 4450 4450 33
546 20250311 113700 142970880 4415 4415 4415 4415 0
547 20250311 113600 142970880 4415 4415 4415 4415 3
548 20250311 113500 142957635 4415 4415 4415 4415 0
549 20250311 113400 142957635 4415 4415 4415 4415 0
550 20250311 113300 142957635 4415 4415 4415 4415 73
551 20250311 113200 142635340 4415 4415 4415 4415 7
552 20250311 113100 142604435 4415 4415 4415 4415 0
553 20250311 113000 142604435 4415 4415 4415 4415 0
554 20250311 112900 142604435 4415 4415 4415 4415 0
555 20250311 112800 142604435 4415 4415 4415 4415 0
556 20250311 112700 142604435 4415 4415 4415 4415 0
557 20250311 112600 142604435 4415 4415 4415 4415 0
558 20250311 112500 142604435 4415 4415 4415 4415 0
559 20250311 112400 142604435 4415 4415 4415 4415 108
560 20250311 112300 142127615 4415 4415 4415 4415 0
561 20250311 112200 142127615 4415 4415 4415 4415 0
562 20250311 112100 142127615 4415 4415 4415 4415 0
563 20250311 112000 142127615 4415 4415 4415 4415 200
564 20250311 111900 141244615 4445 4445 4445 4445 0
565 20250311 111800 141244615 4445 4445 4445 4445 0
566 20250311 111700 141244615 4445 4435 4445 4435 83
567 20250311 111600 140876090 4430 4430 4430 4430 22
568 20250311 111500 140778630 4430 4430 4430 4430 0
569 20250311 111400 140778630 4430 4430 4430 4430 0
570 20250311 111300 140778630 4430 4430 4430 4430 0
571 20250311 111200 140778630 4430 4425 4430 4425 15
572 20250311 111100 140712225 4395 4395 4395 4395 2
573 20250311 111000 140703435 4390 4395 4395 4390 150
574 20250311 110900 140044840 4390 4410 4410 4390 440
575 20250311 110800 138110005 4440 4440 4440 4440 0
576 20250311 110700 138110005 4440 4440 4440 4440 0
577 20250311 110600 138110005 4440 4430 4440 4430 400
578 20250311 110500 136335665 4425 4425 4425 4425 0
579 20250311 110400 136335665 4425 4425 4425 4425 0
580 20250311 110300 136335665 4425 4425 4425 4425 10
581 20250311 110200 136291415 4430 4430 4430 4430 0
582 20250311 110100 136291415 4430 4430 4430 4430 0
583 20250311 110000 136291415 4430 4430 4430 4430 0
584 20250311 105900 136291415 4430 4430 4430 4430 0
585 20250311 105800 136291415 4430 4430 4430 4430 0
586 20250311 105700 136291415 4430 4430 4430 4430 0
587 20250311 105600 136291415 4430 4430 4430 4430 0
588 20250311 105500 136291415 4430 4430 4430 4430 1
589 20250311 105400 136286985 4430 4430 4430 4430 0
590 20250311 105300 136286985 4430 4430 4430 4430 1
591 20250311 105200 136282555 4405 4405 4405 4405 0
592 20250311 105100 136282555 4405 4405 4405 4405 0
593 20250311 105000 136282555 4405 4405 4405 4405 0
594 20250311 104900 136282555 4405 4405 4405 4405 0
595 20250311 104800 136282555 4405 4405 4405 4405 0
596 20250311 104700 136282555 4405 4405 4405 4405 88
597 20250311 104600 135894915 4405 4405 4405 4405 6
598 20250311 104500 135868485 4430 4425 4430 4425 11
599 20250311 104400 135819765 4405 4405 4405 4405 0
600 20250311 104300 135819765 4405 4405 4405 4405 0
601 20250311 104200 135819765 4405 4405 4405 4405 0
602 20250311 104100 135819765 4405 4405 4405 4405 0
603 20250311 104000 135819765 4405 4405 4405 4405 2
604 20250311 103900 135810955 4410 4410 4410 4410 30
605 20250311 103800 135678655 4400 4400 4400 4400 0
606 20250311 103700 135678655 4400 4400 4400 4400 0
607 20250311 103600 135678655 4400 4400 4400 4400 0
608 20250311 103500 135678655 4400 4400 4400 4400 0
609 20250311 103400 135678655 4400 4400 4400 4400 342
610 20250311 103300 134173855 4400 4400 4400 4400 0
611 20250311 103200 134173855 4400 4400 4400 4400 0
612 20250311 103100 134173855 4400 4420 4420 4400 60
613 20250311 103000 133909455 4420 4420 4420 4420 30
614 20250311 102900 133776855 4420 4420 4420 4420 0
615 20250311 102800 133776855 4420 4420 4420 4420 28
616 20250311 102700 133653095 4400 4400 4400 4400 0
617 20250311 102600 133653095 4400 4400 4400 4400 200
618 20250311 102500 132773095 4420 4420 4420 4420 500
619 20250311 102400 130563095 4395 4395 4395 4395 0
620 20250311 102300 130563095 4395 4395 4395 4395 0
621 20250311 102200 130563095 4395 4395 4395 4395 0
622 20250311 102100 130563095 4395 4395 4395 4395 0
623 20250311 102000 130563095 4395 4400 4400 4395 314
624 20250311 101900 129182515 4405 4405 4405 4405 0
625 20250311 101800 129182515 4405 4405 4405 4405 16
626 20250311 101700 129112035 4405 4420 4420 4405 3
627 20250311 101600 129098805 4405 4405 4405 4405 10
628 20250311 101500 129054755 4420 4420 4420 4420 10
629 20250311 101400 129010555 4420 4420 4420 4420 0
630 20250311 101300 129010555 4420 4420 4420 4420 0
631 20250311 101200 129010555 4420 4420 4420 4420 18
632 20250311 101100 128930995 4405 4405 4405 4405 1
633 20250311 101000 128926590 4435 4435 4435 4435 7
634 20250311 100900 128895545 4435 4435 4435 4435 1
635 20250311 100800 128891110 4435 4435 4435 4435 1
636 20250311 100700 128886675 4400 4400 4400 4400 0
637 20250311 100600 128886675 4400 4400 4400 4400 0
638 20250311 100500 128886675 4400 4425 4425 4395 2009
639 20250311 100400 120044385 4425 4425 4425 4425 0
640 20250311 100300 120044385 4425 4425 4425 4425 0
641 20250311 100200 120044385 4425 4455 4455 4425 699
642 20250311 100100 116941195 4455 4455 4455 4455 0
643 20250311 100000 116941195 4455 4455 4455 4455 0
644 20250311 095900 116941195 4455 4455 4455 4455 0
645 20250311 095800 116941195 4455 4455 4455 4455 0
646 20250311 095700 116941195 4455 4460 4470 4455 27
647 20250311 095600 116820550 4470 4470 4470 4470 55
648 20250311 095500 116574700 4470 4500 4500 4470 29
649 20250311 095400 116444320 4470 4470 4470 4470 0
650 20250311 095300 116444320 4470 4470 4470 4470 0
651 20250311 095200 116444320 4470 4470 4470 4470 0
652 20250311 095100 116444320 4470 4470 4470 4470 2
653 20250311 095000 116435380 4475 4480 4490 4475 10
654 20250311 094900 116390575 4490 4490 4490 4490 5
655 20250311 094800 116368125 4490 4495 4495 4490 28
656 20250311 094700 116242365 4495 4495 4500 4495 18
657 20250311 094600 116161425 4495 4495 4495 4495 0
658 20250311 094500 116161425 4495 4500 4500 4495 32
659 20250311 094400 116017575 4495 4495 4495 4495 0
660 20250311 094300 116017575 4495 4495 4495 4495 0
661 20250311 094200 116017575 4495 4495 4495 4495 13
662 20250311 094100 115959140 4495 4495 4495 4445 301
663 20250311 094000 114615090 4500 4500 4500 4500 14
664 20250311 093900 114552090 4500 4490 4500 4490 192
665 20250311 093800 113689045 4490 4490 4490 4490 41
666 20250311 093700 113504955 4490 4490 4490 4490 0
667 20250311 093600 113504955 4490 4490 4490 4490 50
668 20250311 093500 113280455 4485 4485 4485 4485 66
669 20250311 093400 112984445 4485 4485 4485 4485 0
670 20250311 093300 112984445 4485 4485 4485 4485 15
671 20250311 093200 112917170 4485 4485 4485 4485 10
672 20250311 093100 112872320 4485 4485 4485 4485 27
673 20250311 093000 112751225 4475 4465 4475 4465 248
674 20250311 092900 111643355 4450 4450 4450 4450 130
675 20250311 092800 111064855 4440 4440 4440 4440 0
676 20250311 092700 111064855 4440 4440 4440 4440 0
677 20250311 092600 111064855 4440 4445 4445 4440 202
678 20250311 092500 110167965 4440 4440 4440 4440 0
679 20250311 092400 110167965 4440 4440 4440 4440 1114
680 20250311 092300 105221805 4440 4440 4440 4440 0
681 20250311 092200 105221805 4440 4455 4455 4440 509
682 20250311 092100 102961090 4465 4465 4465 4465 0
683 20250311 092000 102961090 4465 4490 4490 4455 64
684 20250311 091900 102675345 4490 4490 4490 4490 50
685 20250311 091800 102450845 4495 4455 4495 4455 1600
686 20250311 091700 95262425 4450 4445 4450 4440 45
687 20250311 091600 95062405 4455 4455 4455 4455 44
688 20250311 091500 94866385 4455 4435 4455 4435 500
689 20250311 091400 92645175 4425 4405 4425 4405 104
690 20250311 091300 92185510 4395 4380 4395 4380 650
691 20250311 091200 89338390 4380 4380 4385 4380 110
692 20250311 091100 88856585 4380 4405 4415 4305 6155
693 20250311 091000 61838500 4405 4405 4405 4405 430
694 20250311 090900 59944350 4390 4415 4415 4390 2221
695 20250311 090800 50170220 4415 4420 4425 4390 6274
696 20250311 090700 22495157 4422 4425 4425 4422 1092
697 20250311 090600 17663960 4425 4425 4430 4425 672
698 20250311 090500 14689110 4425 4425 4425 4425 32
699 20250311 090400 14547510 4425 4435 4460 4425 1225
700 20250311 090300 9123665 4465 4435 4465 4435 302
701 20250311 090200 7784265 4440 4445 4500 4440 50
702 20250311 090100 7561995 4450 4480 4480 4405 999
703 20250311 090000 3149890 4500 4500 4500 4485 700