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

713
217330/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205100,196284420,4295,4295,4295,4295,363
20250311,205000,196284420,4295,4295,4295,4295,0
20250311,204900,196284420,4295,4295,4295,4295,0
20250311,204800,196284420,4295,4295,4295,4295,0
20250311,204700,196284420,4295,4295,4295,4295,0
20250311,204600,196284420,4295,4295,4295,4295,0
20250311,204500,196284420,4295,4295,4295,4295,0
20250311,204400,196284420,4295,4295,4295,4295,0
20250311,204300,196284420,4295,4295,4295,4295,0
20250311,204200,196284420,4295,4295,4295,4295,0
20250311,204100,196284420,4295,4295,4295,4295,0
20250311,204000,196284420,4295,4295,4295,4295,0
20250311,203900,196284420,4295,4295,4295,4295,0
20250311,203800,196284420,4295,4295,4295,4295,0
20250311,203700,196284420,4295,4295,4295,4295,0
20250311,203600,196284420,4295,4295,4295,4295,0
20250311,203500,196284420,4295,4295,4295,4295,0
20250311,203400,196284420,4295,4295,4295,4295,0
20250311,203300,196284420,4295,4295,4295,4295,0
20250311,203200,196284420,4295,4295,4295,4295,0
20250311,203100,196284420,4295,4295,4295,4295,0
20250311,203000,196284420,4295,4295,4295,4295,0
20250311,202900,196284420,4295,4295,4295,4295,0
20250311,202800,196284420,4295,4295,4295,4295,0
20250311,202700,196284420,4295,4295,4295,4295,0
20250311,202600,196284420,4295,4295,4295,4295,0
20250311,202500,196284420,4295,4295,4295,4295,0
20250311,202400,196284420,4295,4295,4295,4295,0
20250311,202300,196284420,4295,4295,4295,4295,0
20250311,202200,196284420,4295,4295,4295,4295,0
20250311,202100,196284420,4295,4295,4295,4295,363
20250311,202000,196284420,4295,4295,4295,4295,0
20250311,201900,196284420,4295,4295,4295,4295,0
20250311,201800,196284420,4295,4295,4295,4295,0
20250311,201700,196284420,4295,4295,4295,4295,0
20250311,201600,196284420,4295,4295,4295,4295,0
20250311,201500,196284420,4295,4295,4295,4295,0
20250311,201400,196284420,4295,4295,4295,4295,0
20250311,201300,196284420,4295,4295,4295,4295,0
20250311,201200,196284420,4295,4295,4295,4295,0
20250311,201100,196284420,4295,4295,4295,4295,0
20250311,201000,196284420,4295,4295,4295,4295,0
20250311,200900,196284420,4295,4295,4295,4295,0
20250311,200800,196284420,4295,4295,4295,4295,0
20250311,200700,196284420,4295,4295,4295,4295,0
20250311,200600,196284420,4295,4295,4295,4295,0
20250311,200500,196284420,4295,4295,4295,4295,0
20250311,200400,196284420,4295,4295,4295,4295,0
20250311,200300,196284420,4295,4295,4295,4295,0
20250311,200200,196284420,4295,4295,4295,4295,0
20250311,200100,196284420,4295,4295,4295,4295,0
20250311,200000,196284420,4295,4295,4295,4295,0
20250311,195900,196284420,4295,4295,4295,4295,0
20250311,195800,196284420,4295,4295,4295,4295,0
20250311,195700,196284420,4295,4295,4295,4295,0
20250311,195600,196284420,4295,4295,4295,4295,0
20250311,195500,196284420,4295,4295,4295,4295,0
20250311,195400,196284420,4295,4295,4295,4295,0
20250311,195300,196284420,4295,4295,4295,4295,0
20250311,195200,196284420,4295,4295,4295,4295,0
20250311,195100,196284420,4295,4295,4295,4295,363
20250311,195000,196284420,4295,4295,4295,4295,0
20250311,194900,196284420,4295,4295,4295,4295,0
20250311,194800,196284420,4295,4295,4295,4295,0
20250311,194700,196284420,4295,4295,4295,4295,0
20250311,194600,196284420,4295,4295,4295,4295,0
20250311,194500,196284420,4295,4295,4295,4295,0
20250311,194400,196284420,4295,4295,4295,4295,0
20250311,194300,196284420,4295,4295,4295,4295,0
20250311,194200,196284420,4295,4295,4295,4295,0
20250311,194100,196284420,4295,4295,4295,4295,0
20250311,194000,196284420,4295,4295,4295,4295,0
20250311,193900,196284420,4295,4295,4295,4295,0
20250311,193800,196284420,4295,4295,4295,4295,0
20250311,193700,196284420,4295,4295,4295,4295,0
20250311,193600,196284420,4295,4295,4295,4295,0
20250311,193500,196284420,4295,4295,4295,4295,0
20250311,193400,196284420,4295,4295,4295,4295,0
20250311,193300,196284420,4295,4295,4295,4295,0
20250311,193200,196284420,4295,4295,4295,4295,0
20250311,193100,196284420,4295,4295,4295,4295,0
20250311,193000,196284420,4295,4295,4295,4295,0
20250311,192900,196284420,4295,4295,4295,4295,0
20250311,192800,196284420,4295,4295,4295,4295,0
20250311,192700,196284420,4295,4295,4295,4295,0
20250311,192600,196284420,4295,4295,4295,4295,0
20250311,192500,196284420,4295,4295,4295,4295,0
20250311,192400,196284420,4295,4295,4295,4295,0
20250311,192300,196284420,4295,4295,4295,4295,0
20250311,192200,196284420,4295,4295,4295,4295,0
20250311,192100,196284420,4295,4295,4295,4295,363
20250311,192000,196284420,4295,4295,4295,4295,0
20250311,191900,196284420,4295,4295,4295,4295,0
20250311,191800,196284420,4295,4295,4295,4295,0
20250311,191700,196284420,4295,4295,4295,4295,0
20250311,191600,196284420,4295,4295,4295,4295,0
20250311,191500,196284420,4295,4295,4295,4295,0
20250311,191400,196284420,4295,4295,4295,4295,0
20250311,191300,196284420,4295,4295,4295,4295,0
20250311,191200,196284420,4295,4295,4295,4295,0
20250311,191100,196284420,4295,4295,4295,4295,0
20250311,191000,196284420,4295,4295,4295,4295,0
20250311,190900,196284420,4295,4295,4295,4295,0
20250311,190800,196284420,4295,4295,4295,4295,0
20250311,190700,196284420,4295,4295,4295,4295,0
20250311,190600,196284420,4295,4295,4295,4295,0
20250311,190500,196284420,4295,4295,4295,4295,0
20250311,190400,196284420,4295,4295,4295,4295,0
20250311,190300,196284420,4295,4295,4295,4295,0
20250311,190200,196284420,4295,4295,4295,4295,0
20250311,190100,196284420,4295,4295,4295,4295,0
20250311,190000,196284420,4295,4295,4295,4295,0
20250311,185900,196284420,4295,4295,4295,4295,0
20250311,185800,196284420,4295,4295,4295,4295,0
20250311,185700,196284420,4295,4295,4295,4295,0
20250311,185600,196284420,4295,4295,4295,4295,0
20250311,185500,196284420,4295,4295,4295,4295,0
20250311,185400,196284420,4295,4295,4295,4295,0
20250311,185300,196284420,4295,4295,4295,4295,0
20250311,185200,196284420,4295,4295,4295,4295,0
20250311,185100,196284420,4295,4295,4295,4295,363
20250311,185000,196284420,4295,4295,4295,4295,0
20250311,184900,196284420,4295,4295,4295,4295,0
20250311,184800,196284420,4295,4295,4295,4295,0
20250311,184700,196284420,4295,4295,4295,4295,0
20250311,184600,196284420,4295,4295,4295,4295,0
20250311,184500,196284420,4295,4295,4295,4295,0
20250311,184400,196284420,4295,4295,4295,4295,0
20250311,184300,196284420,4295,4295,4295,4295,0
20250311,184200,196284420,4295,4295,4295,4295,0
20250311,184100,196284420,4295,4295,4295,4295,0
20250311,184000,196284420,4295,4295,4295,4295,0
20250311,183900,196284420,4295,4295,4295,4295,0
20250311,183800,196284420,4295,4295,4295,4295,0
20250311,183700,196284420,4295,4295,4295,4295,0
20250311,183600,196284420,4295,4295,4295,4295,0
20250311,183500,196284420,4295,4295,4295,4295,0
20250311,183400,196284420,4295,4295,4295,4295,0
20250311,183300,196284420,4295,4295,4295,4295,0
20250311,183200,196284420,4295,4295,4295,4295,0
20250311,183100,196284420,4295,4295,4295,4295,0
20250311,183000,196284420,4295,4295,4295,4295,0
20250311,182900,196284420,4295,4295,4295,4295,0
20250311,182800,196284420,4295,4295,4295,4295,0
20250311,182700,196284420,4295,4295,4295,4295,0
20250311,182600,196284420,4295,4295,4295,4295,0
20250311,182500,196284420,4295,4295,4295,4295,0
20250311,182400,196284420,4295,4295,4295,4295,0
20250311,182300,196284420,4295,4295,4295,4295,0
20250311,182200,196284420,4295,4295,4295,4295,0
20250311,182100,196284420,4295,4295,4295,4295,363
20250311,182000,196284420,4295,4295,4295,4295,0
20250311,181900,196284420,4295,4295,4295,4295,0
20250311,181800,196284420,4295,4295,4295,4295,0
20250311,181700,196284420,4295,4295,4295,4295,0
20250311,181600,196284420,4295,4295,4295,4295,0
20250311,181500,196284420,4295,4295,4295,4295,0
20250311,181400,196284420,4295,4295,4295,4295,0
20250311,181300,196284420,4295,4295,4295,4295,0
20250311,181200,196284420,4295,4295,4295,4295,0
20250311,181100,196284420,4295,4295,4295,4295,0
20250311,181000,196284420,4295,4295,4295,4295,0
20250311,180900,196284420,4295,4295,4295,4295,0
20250311,180800,196284420,4295,4295,4295,4295,0
20250311,180700,196284420,4295,4295,4295,4295,0
20250311,180600,196284420,4295,4295,4295,4295,0
20250311,180500,196284420,4295,4295,4295,4295,0
20250311,180400,196284420,4295,4295,4295,4295,0
20250311,180300,196284420,4295,4295,4295,4295,0
20250311,180200,196284420,4295,4295,4295,4295,0
20250311,180100,196284420,4295,4295,4295,4295,0
20250311,180000,196284420,4295,4295,4295,4295,0
20250311,175900,196284420,4295,4295,4295,4295,0
20250311,175800,196284420,4295,4295,4295,4295,0
20250311,175700,196284420,4295,4295,4295,4295,0
20250311,175600,196284420,4295,4295,4295,4295,0
20250311,175500,196284420,4295,4295,4295,4295,0
20250311,175400,196284420,4295,4295,4295,4295,0
20250311,175300,196284420,4295,4295,4295,4295,0
20250311,175200,196284420,4295,4295,4295,4295,0
20250311,175100,196284420,4295,4295,4295,4295,363
20250311,175000,196284420,4295,4295,4295,4295,0
20250311,174900,196284420,4295,4295,4295,4295,0
20250311,174800,196284420,4295,4295,4295,4295,0
20250311,174700,196284420,4295,4295,4295,4295,0
20250311,174600,196284420,4295,4295,4295,4295,0
20250311,174500,196284420,4295,4295,4295,4295,0
20250311,174400,196284420,4295,4295,4295,4295,0
20250311,174300,196284420,4295,4295,4295,4295,0
20250311,174200,196284420,4295,4295,4295,4295,0
20250311,174100,196284420,4295,4295,4295,4295,0
20250311,174000,196284420,4295,4295,4295,4295,0
20250311,173900,196284420,4295,4295,4295,4295,0
20250311,173800,196284420,4295,4295,4295,4295,0
20250311,173700,196284420,4295,4295,4295,4295,0
20250311,173600,196284420,4295,4295,4295,4295,0
20250311,173500,196284420,4295,4295,4295,4295,0
20250311,173400,196284420,4295,4295,4295,4295,0
20250311,173300,196284420,4295,4295,4295,4295,0
20250311,173200,196284420,4295,4295,4295,4295,0
20250311,173100,196284420,4295,4295,4295,4295,0
20250311,173000,196284420,4295,4295,4295,4295,0
20250311,172900,196284420,4295,4295,4295,4295,0
20250311,172800,196284420,4295,4295,4295,4295,0
20250311,172700,196284420,4295,4295,4295,4295,0
20250311,172600,196284420,4295,4295,4295,4295,0
20250311,172500,196284420,4295,4295,4295,4295,0
20250311,172400,196284420,4295,4295,4295,4295,0
20250311,172300,196284420,4295,4295,4295,4295,0
20250311,172200,196284420,4295,4295,4295,4295,0
20250311,172100,196284420,4295,4295,4295,4295,363
20250311,172000,196284420,4295,4295,4295,4295,0
20250311,171900,196284420,4295,4295,4295,4295,0
20250311,171800,196284420,4295,4295,4295,4295,0
20250311,171700,196284420,4295,4295,4295,4295,0
20250311,171600,196284420,4295,4295,4295,4295,0
20250311,171500,196284420,4295,4295,4295,4295,0
20250311,171400,196284420,4295,4295,4295,4295,0
20250311,171300,196284420,4295,4295,4295,4295,0
20250311,171200,196284420,4295,4295,4295,4295,0
20250311,171100,196284420,4295,4295,4295,4295,0
20250311,171000,196284420,4295,4295,4295,4295,0
20250311,170900,196284420,4295,4295,4295,4295,0
20250311,170800,196284420,4295,4295,4295,4295,0
20250311,170700,196284420,4295,4295,4295,4295,0
20250311,170600,196284420,4295,4295,4295,4295,0
20250311,170500,196284420,4295,4295,4295,4295,0
20250311,170400,196284420,4295,4295,4295,4295,0
20250311,170300,196284420,4295,4295,4295,4295,0
20250311,170200,196284420,4295,4295,4295,4295,0
20250311,170100,196284420,4295,4295,4295,4295,0
20250311,170000,196284420,4295,4295,4295,4295,0
20250311,165900,196284420,4295,4295,4295,4295,0
20250311,165800,196284420,4295,4295,4295,4295,0
20250311,165700,196284420,4295,4295,4295,4295,0
20250311,165600,196284420,4295,4295,4295,4295,0
20250311,165500,196284420,4295,4295,4295,4295,0
20250311,165400,196284420,4295,4295,4295,4295,0
20250311,165300,196284420,4295,4295,4295,4295,0
20250311,165200,196284420,4295,4295,4295,4295,0
20250311,165100,196284420,4295,4295,4295,4295,363
20250311,165000,196284420,4295,4295,4295,4295,0
20250311,164900,196284420,4295,4295,4295,4295,0
20250311,164800,196284420,4295,4295,4295,4295,0
20250311,164700,196284420,4295,4295,4295,4295,0
20250311,164600,196284420,4295,4295,4295,4295,0
20250311,164500,196284420,4295,4295,4295,4295,0
20250311,164400,196284420,4295,4295,4295,4295,0
20250311,164300,196284420,4295,4295,4295,4295,0
20250311,164200,196284420,4295,4295,4295,4295,0
20250311,164100,196284420,4295,4295,4295,4295,0
20250311,164000,196284420,4295,4295,4295,4295,0
20250311,163900,196284420,4295,4295,4295,4295,0
20250311,163800,196284420,4295,4295,4295,4295,0
20250311,163700,196284420,4295,4295,4295,4295,0
20250311,163600,196284420,4295,4295,4295,4295,0
20250311,163500,196284420,4295,4295,4295,4295,0
20250311,163400,196284420,4295,4295,4295,4295,0
20250311,163300,196284420,4295,4295,4295,4295,0
20250311,163200,196284420,4295,4295,4295,4295,0
20250311,163100,196284420,4295,4295,4295,4295,0
20250311,163000,196284420,4295,4295,4295,4295,0
20250311,162900,196284420,4295,4295,4295,4295,0
20250311,162800,196284420,4295,4295,4295,4295,0
20250311,162700,196284420,4295,4295,4295,4295,0
20250311,162600,196284420,4295,4295,4295,4295,0
20250311,162500,196284420,4295,4295,4295,4295,0
20250311,162400,196284420,4295,4295,4295,4295,0
20250311,162300,196284420,4295,4295,4295,4295,0
20250311,162200,196284420,4295,4295,4295,4295,0
20250311,162100,196284420,4295,4295,4295,4295,363
20250311,162000,196284420,4295,4295,4295,4295,0
20250311,161900,196284420,4295,4295,4295,4295,0
20250311,161800,196284420,4295,4295,4295,4295,0
20250311,161700,196284420,4295,4295,4295,4295,0
20250311,161600,196284420,4295,4295,4295,4295,0
20250311,161500,196284420,4295,4295,4295,4295,0
20250311,161400,196284420,4295,4295,4295,4295,0
20250311,161300,196284420,4295,4295,4295,4295,0
20250311,161200,196284420,4295,4295,4295,4295,0
20250311,161100,196284420,4295,4295,4295,4295,0
20250311,161000,196284420,4295,4295,4295,4295,0
20250311,160900,196284420,4295,4295,4295,4295,0
20250311,160800,196284420,4295,4295,4295,4295,0
20250311,160700,196284420,4295,4295,4295,4295,0
20250311,160600,196284420,4295,4295,4295,4295,0
20250311,160500,196284420,4295,4295,4295,4295,0
20250311,160400,196284420,4295,4295,4295,4295,0
20250311,160300,196284420,4295,4295,4295,4295,0
20250311,160200,196284420,4295,4295,4295,4295,0
20250311,160100,196284420,4295,4295,4295,4295,0
20250311,160000,196284420,4295,4295,4295,4295,0
20250311,155900,196284420,4295,4295,4295,4295,0
20250311,155800,196284420,4295,4295,4295,4295,0
20250311,155700,196284420,4295,4295,4295,4295,0
20250311,155600,196284420,4295,4295,4295,4295,0
20250311,155500,196284420,4295,4295,4295,4295,0
20250311,155400,196284420,4295,4295,4295,4295,0
20250311,155300,196284420,4295,4295,4295,4295,0
20250311,155200,196284420,4295,4295,4295,4295,0
20250311,155100,196284420,4295,4295,4295,4295,363
20250311,155000,196284420,4295,4295,4295,4295,0
20250311,154900,196284420,4295,4295,4295,4295,0
20250311,154800,196284420,4295,4295,4295,4295,0
20250311,154700,196284420,4295,4295,4295,4295,0
20250311,154600,196284420,4295,4295,4295,4295,0
20250311,154500,196284420,4295,4295,4295,4295,0
20250311,154400,196284420,4295,4295,4295,4295,0
20250311,154300,196284420,4295,4295,4295,4295,0
20250311,154200,196284420,4295,4295,4295,4295,0
20250311,154100,196284420,4295,4295,4295,4295,0
20250311,154000,196284420,4295,4295,4295,4295,0
20250311,153900,196284420,4295,4295,4295,4295,0
20250311,153800,196284420,4295,4295,4295,4295,0
20250311,153700,196284420,4295,4295,4295,4295,0
20250311,153600,196284420,4295,4295,4295,4295,0
20250311,153500,196284420,4295,4295,4295,4295,0
20250311,153400,196284420,4295,4295,4295,4295,0
20250311,153300,196284420,4295,4295,4295,4295,0
20250311,153200,196284420,4295,4295,4295,4295,0
20250311,153100,196284420,4295,4295,4295,4295,0
20250311,153000,196284420,4295,4295,4295,4295,363
20250311,152900,194725335,4295,4295,4295,4295,0
20250311,152800,194725335,4295,4295,4295,4295,0
20250311,152700,194725335,4295,4295,4295,4295,0
20250311,152600,194725335,4295,4295,4295,4295,0
20250311,152500,194725335,4295,4295,4295,4295,0
20250311,152400,194725335,4295,4295,4295,4295,0
20250311,152300,194725335,4295,4295,4295,4295,0
20250311,152200,194725335,4295,4295,4295,4295,0
20250311,152100,194725335,4295,4295,4295,4295,0
20250311,152000,194725335,4295,4295,4295,4295,0
20250311,151900,194725335,4295,4290,4295,4290,3
20250311,151800,194712460,4310,4310,4310,4310,0
20250311,151700,194712460,4310,4310,4310,4310,5
20250311,151600,194690910,4310,4310,4310,4310,0
20250311,151500,194690910,4310,4310,4310,4310,0
20250311,151400,194690910,4310,4310,4310,4310,0
20250311,151300,194690910,4310,4300,4310,4300,240
20250311,151200,193658850,4310,4310,4310,4310,1
20250311,151100,193654540,4275,4275,4275,4275,0
20250311,151000,193654540,4275,4275,4275,4275,0
20250311,150900,193654540,4275,4275,4275,4275,0
20250311,150800,193654540,4275,4275,4275,4275,0
20250311,150700,193654540,4275,4275,4275,4275,0
20250311,150600,193654540,4275,4275,4275,4275,0
20250311,150500,193654540,4275,4275,4275,4275,0
20250311,150400,193654540,4275,4275,4275,4275,0
20250311,150300,193654540,4275,4275,4275,4275,1
20250311,150200,193650265,4290,4290,4290,4290,0
20250311,150100,193650265,4290,4290,4290,4290,25
20250311,150000,193543015,4290,4290,4290,4290,0
20250311,145900,193543015,4290,4290,4290,4290,0
20250311,145800,193543015,4290,4290,4290,4290,0
20250311,145700,193543015,4290,4290,4290,4290,0
20250311,145600,193543015,4290,4290,4290,4290,0
20250311,145500,193543015,4290,4290,4290,4290,0
20250311,145400,193543015,4290,4290,4290,4290,0
20250311,145300,193543015,4290,4290,4290,4290,0
20250311,145200,193543015,4290,4280,4290,4270,860
20250311,145100,189870235,4280,4280,4280,4280,0
20250311,145000,189870235,4280,4280,4280,4280,0
20250311,144900,189870235,4280,4280,4280,4280,0
20250311,144800,189870235,4280,4280,4280,4280,0
20250311,144700,189870235,4280,4280,4280,4280,0
20250311,144600,189870235,4280,4280,4280,4280,0
20250311,144500,189870235,4280,4280,4280,4280,0
20250311,144400,189870235,4280,4280,4280,4280,0
20250311,144300,189870235,4280,4280,4280,4280,123
20250311,144200,189343795,4290,4290,4290,4290,0
20250311,144100,189343795,4290,4290,4290,4290,0
20250311,144000,189343795,4290,4290,4290,4290,0
20250311,143900,189343795,4290,4290,4290,4290,0
20250311,143800,189343795,4290,4290,4290,4290,0
20250311,143700,189343795,4290,4290,4290,4290,0
20250311,143600,189343795,4290,4290,4290,4290,0
20250311,143500,189343795,4290,4290,4290,4290,0
20250311,143400,189343795,4290,4290,4290,4290,0
20250311,143300,189343795,4290,4290,4290,4290,10
20250311,143200,189300895,4280,4280,4280,4280,0
20250311,143100,189300895,4280,4280,4280,4280,0
20250311,143000,189300895,4280,4280,4280,4280,0
20250311,142900,189300895,4280,4280,4280,4280,0
20250311,142800,189300895,4280,4280,4280,4280,0
20250311,142700,189300895,4280,4280,4280,4280,0
20250311,142600,189300895,4280,4280,4280,4280,0
20250311,142500,189300895,4280,4280,4280,4280,0
20250311,142400,189300895,4280,4280,4280,4280,0
20250311,142300,189300895,4280,4285,4285,4280,57
20250311,142200,189056880,4285,4290,4290,4285,455
20250311,142100,187105155,4320,4320,4320,4320,0
20250311,142000,187105155,4320,4320,4320,4320,0
20250311,141900,187105155,4320,4320,4320,4320,0
20250311,141800,187105155,4320,4320,4320,4320,0
20250311,141700,187105155,4320,4320,4320,4320,0
20250311,141600,187105155,4320,4320,4320,4320,0
20250311,141500,187105155,4320,4320,4320,4320,0
20250311,141400,187105155,4320,4320,4320,4320,0
20250311,141300,187105155,4320,4320,4320,4320,0
20250311,141200,187105155,4320,4320,4320,4320,0
20250311,141100,187105155,4320,4320,4320,4320,0
20250311,141000,187105155,4320,4320,4320,4320,0
20250311,140900,187105155,4320,4320,4320,4320,0
20250311,140800,187105155,4320,4320,4320,4320,0
20250311,140700,187105155,4320,4320,4320,4320,0
20250311,140600,187105155,4320,4320,4320,4320,0
20250311,140500,187105155,4320,4320,4320,4320,0
20250311,140400,187105155,4320,4320,4320,4320,0
20250311,140300,187105155,4320,4320,4320,4320,0
20250311,140200,187105155,4320,4320,4320,4320,7
20250311,140100,187074915,4285,4285,4285,4285,0
20250311,140000,187074915,4285,4285,4285,4285,0
20250311,135900,187074915,4285,4285,4285,4285,0
20250311,135800,187074915,4285,4300,4300,4285,79
20250311,135700,186735625,4300,4325,4325,4300,39
20250311,135600,186567675,4325,4325,4325,4325,0
20250311,135500,186567675,4325,4325,4325,4325,0
20250311,135400,186567675,4325,4325,4325,4325,0
20250311,135300,186567675,4325,4325,4325,4325,0
20250311,135200,186567675,4325,4325,4325,4325,0
20250311,135100,186567675,4325,4325,4325,4325,0
20250311,135000,186567675,4325,4325,4325,4320,1036
20250311,134900,182091980,4330,4330,4330,4330,0
20250311,134800,182091980,4330,4330,4330,4330,70
20250311,134700,181788880,4335,4335,4335,4335,0
20250311,134600,181788880,4335,4330,4335,4330,6
20250311,134500,181762890,4325,4325,4325,4325,156
20250311,134400,181088190,4325,4325,4325,4325,0
20250311,134300,181088190,4325,4325,4325,4325,0
20250311,134200,181088190,4325,4310,4325,4310,127
20250311,134100,180540515,4300,4300,4300,4300,0
20250311,134000,180540515,4300,4295,4305,4295,340
20250311,133900,179079640,4290,4290,4290,4290,0
20250311,133800,179079640,4290,4290,4290,4290,0
20250311,133700,179079640,4290,4290,4290,4290,0
20250311,133600,179079640,4290,4290,4290,4290,0
20250311,133500,179079640,4290,4290,4290,4290,0
20250311,133400,179079640,4290,4290,4290,4290,0
20250311,133300,179079640,4290,4290,4290,4290,0
20250311,133200,179079640,4290,4290,4290,4290,0
20250311,133100,179079640,4290,4290,4290,4290,0
20250311,133000,179079640,4290,4290,4290,4290,0
20250311,132900,179079640,4290,4290,4290,4290,0
20250311,132800,179079640,4290,4290,4290,4290,0
20250311,132700,179079640,4290,4290,4290,4290,0
20250311,132600,179079640,4290,4290,4290,4290,0
20250311,132500,179079640,4290,4290,4290,4290,68
20250311,132400,178787920,4290,4290,4290,4290,0
20250311,132300,178787920,4290,4290,4290,4290,27
20250311,132200,178672090,4290,4290,4290,4290,0
20250311,132100,178672090,4290,4290,4290,4290,0
20250311,132000,178672090,4290,4290,4290,4290,0
20250311,131900,178672090,4290,4290,4290,4290,0
20250311,131800,178672090,4290,4290,4290,4290,7
20250311,131700,178642060,4270,4270,4270,4270,0
20250311,131600,178642060,4270,4270,4270,4270,0
20250311,131500,178642060,4270,4270,4270,4270,17
20250311,131400,178569470,4270,4270,4270,4270,0
20250311,131300,178569470,4270,4270,4270,4270,0
20250311,131200,178569470,4270,4270,4270,4270,0
20250311,131100,178569470,4270,4270,4270,4270,0
20250311,131000,178569470,4270,4270,4270,4270,0
20250311,130900,178569470,4270,4270,4270,4270,0
20250311,130800,178569470,4270,4270,4270,4270,0
20250311,130700,178569470,4270,4275,4275,4270,1200
20250311,130600,173445120,4285,4285,4285,4285,2
20250311,130500,173436550,4280,4280,4280,4280,0
20250311,130400,173436550,4280,4280,4280,4280,0
20250311,130300,173436550,4280,4280,4280,4280,0
20250311,130200,173436550,4280,4280,4280,4280,0
20250311,130100,173436550,4280,4280,4280,4280,0
20250311,130000,173436550,4280,4275,4280,4275,74
20250311,125900,173120090,4270,4270,4270,4270,0
20250311,125800,173120090,4270,4270,4270,4270,0
20250311,125700,173120090,4270,4270,4270,4270,0
20250311,125600,173120090,4270,4270,4270,4270,0
20250311,125500,173120090,4270,4270,4270,4270,0
20250311,125400,173120090,4270,4270,4270,4270,17
20250311,125300,173047500,4270,4270,4270,4270,0
20250311,125200,173047500,4270,4270,4270,4270,0
20250311,125100,173047500,4270,4270,4270,4270,0
20250311,125000,173047500,4270,4270,4270,4270,0
20250311,124900,173047500,4270,4270,4270,4270,0
20250311,124800,173047500,4270,4270,4270,4270,0
20250311,124700,173047500,4270,4270,4270,4270,0
20250311,124600,173047500,4270,4270,4270,4270,0
20250311,124500,173047500,4270,4270,4270,4270,0
20250311,124400,173047500,4270,4270,4270,4270,0
20250311,124300,173047500,4270,4270,4270,4270,10
20250311,124200,173004800,4270,4270,4270,4270,0
20250311,124100,173004800,4270,4270,4270,4270,0
20250311,124000,173004800,4270,4270,4270,4270,118
20250311,123900,172500940,4270,4270,4270,4270,0
20250311,123800,172500940,4270,4270,4270,4270,3
20250311,123700,172488130,4270,4270,4270,4270,0
20250311,123600,172488130,4270,4270,4270,4270,26
20250311,123500,172377110,4270,4270,4270,4270,0
20250311,123400,172377110,4270,4270,4270,4270,0
20250311,123300,172377110,4270,4270,4270,4270,28
20250311,123200,172257550,4270,4270,4270,4270,0
20250311,123100,172257550,4270,4270,4270,4270,0
20250311,123000,172257550,4270,4270,4270,4270,0
20250311,122900,172257550,4270,4270,4270,4270,0
20250311,122800,172257550,4270,4270,4270,4270,0
20250311,122700,172257550,4270,4270,4270,4270,0
20250311,122600,172257550,4270,4270,4270,4270,0
20250311,122500,172257550,4270,4270,4270,4270,0
20250311,122400,172257550,4270,4270,4270,4270,3
20250311,122300,172244740,4270,4270,4270,4270,1
20250311,122200,172240470,4270,4270,4270,4270,4
20250311,122100,172223390,4270,4270,4270,4270,0
20250311,122000,172223390,4270,4270,4270,4270,32
20250311,121900,172086750,4265,4265,4265,4265,11
20250311,121800,172039835,4260,4260,4260,4260,2
20250311,121700,172031315,4265,4265,4265,4265,0
20250311,121600,172031315,4265,4265,4265,4265,0
20250311,121500,172031315,4265,4265,4265,4265,0
20250311,121400,172031315,4265,4245,4265,4245,526
20250311,121300,169795685,4235,4235,4235,4235,0
20250311,121200,169795685,4235,4235,4235,4235,0
20250311,121100,169795685,4235,4235,4235,4235,0
20250311,121000,169795685,4235,4235,4235,4235,0
20250311,120900,169795685,4235,4235,4235,4235,0
20250311,120800,169795685,4235,4235,4235,4235,0
20250311,120700,169795685,4235,4235,4235,4235,0
20250311,120600,169795685,4235,4235,4235,4235,0
20250311,120500,169795685,4235,4235,4235,4235,0
20250311,120400,169795685,4235,4235,4235,4235,0
20250311,120300,169795685,4235,4235,4235,4235,0
20250311,120200,169795685,4235,4235,4235,4235,0
20250311,120100,169795685,4235,4235,4235,4235,0
20250311,120000,169795685,4235,4235,4235,4235,0
20250311,115900,169795685,4235,4235,4235,4235,0
20250311,115800,169795685,4235,4235,4235,4235,0
20250311,115700,169795685,4235,4235,4235,4235,30
20250311,115600,169668635,4240,4240,4240,4240,0
20250311,115500,169668635,4240,4245,4245,4240,13
20250311,115400,169613465,4245,4245,4245,4245,0
20250311,115300,169613465,4245,4245,4245,4245,5
20250311,115200,169592240,4235,4235,4235,4235,0
20250311,115100,169592240,4235,4235,4235,4235,0
20250311,115000,169592240,4235,4235,4235,4235,0
20250311,114900,169592240,4235,4235,4235,4235,0
20250311,114800,169592240,4235,4235,4235,4235,0
20250311,114700,169592240,4235,4235,4235,4235,0
20250311,114600,169592240,4235,4235,4235,4235,0
20250311,114500,169592240,4235,4230,4235,4230,96
20250311,114400,169185910,4230,4225,4230,4225,68
20250311,114300,168898590,4225,4205,4225,4205,317
20250311,114200,167564965,4205,4180,4205,4180,984
20250311,114100,163441475,4175,4175,4175,4175,0
20250311,114000,163441475,4175,4175,4175,4175,0
20250311,113900,163441475,4175,4175,4175,4175,0
20250311,113800,163441475,4175,4175,4175,4175,0
20250311,113700,163441475,4175,4175,4175,4175,0
20250311,113600,163441475,4175,4175,4175,4175,0
20250311,113500,163441475,4175,4175,4175,4175,0
20250311,113400,163441475,4175,4175,4175,4175,23
20250311,113300,163345450,4175,4175,4175,4175,0
20250311,113200,163345450,4175,4175,4175,4175,50
20250311,113100,163136700,4170,4145,4170,4125,2504
20250311,113000,152753260,4145,4145,4145,4145,0
20250311,112900,152753260,4145,4145,4145,4145,0
20250311,112800,152753260,4145,4145,4145,4145,0
20250311,112700,152753260,4145,4145,4145,4145,0
20250311,112600,152753260,4145,4145,4145,4145,0
20250311,112500,152753260,4145,4145,4145,4145,0
20250311,112400,152753260,4145,4145,4145,4145,0
20250311,112300,152753260,4145,4145,4145,4145,0
20250311,112200,152753260,4145,4145,4145,4145,0
20250311,112100,152753260,4145,4145,4145,4145,520
20250311,112000,150597860,4165,4135,4165,4130,1085
20250311,111900,146113465,4135,4135,4135,4135,0
20250311,111800,146113465,4135,4135,4135,4135,0
20250311,111700,146113465,4135,4135,4135,4135,0
20250311,111600,146113465,4135,4135,4135,4135,0
20250311,111500,146113465,4135,4135,4135,4135,0
20250311,111400,146113465,4135,4135,4135,4135,0
20250311,111300,146113465,4135,4135,4135,4135,0
20250311,111200,146113465,4135,4135,4135,4135,0
20250311,111100,146113465,4135,4135,4135,4135,0
20250311,111000,146113465,4135,4135,4135,4135,0
20250311,110900,146113465,4135,4130,4135,4130,190
20250311,110800,145328290,4100,4100,4100,4100,0
20250311,110700,145328290,4100,4100,4100,4100,0
20250311,110600,145328290,4100,4100,4100,4100,0
20250311,110500,145328290,4100,4100,4100,4100,0
20250311,110400,145328290,4100,4100,4100,4100,0
20250311,110300,145328290,4100,4100,4100,4100,0
20250311,110200,145328290,4100,4100,4100,4100,1
20250311,110100,145324190,4100,4100,4100,4100,4
20250311,110000,145307790,4115,4115,4115,4115,0
20250311,105900,145307790,4115,4115,4115,4115,0
20250311,105800,145307790,4115,4115,4115,4115,0
20250311,105700,145307790,4115,4115,4115,4115,0
20250311,105600,145307790,4115,4115,4115,4105,655
20250311,105500,142617665,4115,4155,4155,4115,2800
20250311,105400,131049700,4160,4160,4160,4160,0
20250311,105300,131049700,4160,4140,4160,4140,1035
20250311,105200,126754845,4125,4125,4125,4125,42
20250311,105100,126581595,4120,4120,4120,4120,0
20250311,105000,126581595,4120,4120,4120,4120,0
20250311,104900,126581595,4120,4120,4120,4120,42
20250311,104800,126408555,4115,4115,4115,4115,0
20250311,104700,126408555,4115,4115,4115,4115,42
20250311,104600,126235725,4110,4110,4110,4110,0
20250311,104500,126235725,4110,4110,4110,4110,0
20250311,104400,126235725,4110,4110,4110,4110,0
20250311,104300,126235725,4110,4100,4110,4100,694
20250311,104200,123389275,4090,4090,4090,4090,0
20250311,104100,123389275,4090,4145,4145,4090,2721
20250311,104000,112200860,4150,4150,4150,4150,0
20250311,103900,112200860,4150,4150,4150,4150,0
20250311,103800,112200860,4150,4150,4150,4150,11
20250311,103700,112155210,4150,4150,4150,4150,0
20250311,103600,112155210,4150,4150,4150,4150,1
20250311,103500,112151060,4150,4150,4150,4150,8
20250311,103400,112117860,4145,4145,4145,4145,0
20250311,103300,112117860,4145,4145,4145,4145,0
20250311,103200,112117860,4145,4145,4145,4145,0
20250311,103100,112117860,4145,4145,4145,4145,0
20250311,103000,112117860,4145,4145,4145,4145,0
20250311,102900,112117860,4145,4145,4145,4145,0
20250311,102800,112117860,4145,4145,4145,4145,36
20250311,102700,111968640,4145,4145,4145,4145,0
20250311,102600,111968640,4145,4145,4145,4145,2
20250311,102500,111960350,4145,4145,4145,4145,1
20250311,102400,111956205,4145,4145,4145,4145,0
20250311,102300,111956205,4145,4145,4145,4145,0
20250311,102200,111956205,4145,4145,4145,4145,0
20250311,102100,111956205,4145,4145,4145,4145,0
20250311,102000,111956205,4145,4145,4145,4145,0
20250311,101900,111956205,4145,4145,4145,4145,1
20250311,101800,111952060,4120,4120,4120,4120,0
20250311,101700,111952060,4120,4120,4120,4120,0
20250311,101600,111952060,4120,4120,4120,4120,0
20250311,101500,111952060,4120,4120,4120,4120,0
20250311,101400,111952060,4120,4120,4120,4120,0
20250311,101300,111952060,4120,4120,4120,4120,0
20250311,101200,111952060,4120,4120,4120,4120,0
20250311,101100,111952060,4120,4120,4120,4120,0
20250311,101000,111952060,4120,4120,4120,4120,0
20250311,100900,111952060,4120,4120,4120,4120,0
20250311,100800,111952060,4120,4120,4120,4120,100
20250311,100700,111540060,4115,4115,4115,4115,0
20250311,100600,111540060,4115,4115,4115,4115,0
20250311,100500,111540060,4115,4115,4115,4115,0
20250311,100400,111540060,4115,4115,4115,4115,0
20250311,100300,111540060,4115,4115,4115,4115,0
20250311,100200,111540060,4115,4110,4115,4110,34
20250311,100100,111400230,4110,4110,4110,4110,0
20250311,100000,111400230,4110,4110,4110,4110,0
20250311,095900,111400230,4110,4110,4110,4110,0
20250311,095800,111400230,4110,4110,4110,4110,2
20250311,095700,111392010,4095,4095,4095,4095,0
20250311,095600,111392010,4095,4100,4100,4090,592
20250311,095500,108969730,4100,4115,4115,4100,2496
20250311,095400,98729340,4145,4145,4145,4145,0
20250311,095300,98729340,4145,4145,4145,4145,0
20250311,095200,98729340,4145,4145,4145,4145,0
20250311,095100,98729340,4145,4145,4145,4145,100
20250311,095000,98314840,4145,4145,4145,4145,15
20250311,094900,98252665,4160,4160,4160,4160,100
20250311,094800,97836665,4160,4160,4160,4160,0
20250311,094700,97836665,4160,4160,4160,4160,0
20250311,094600,97836665,4160,4160,4160,4160,0
20250311,094500,97836665,4160,4160,4160,4160,0
20250311,094400,97836665,4160,4160,4160,4160,2
20250311,094300,97828345,4160,4160,4160,4160,0
20250311,094200,97828345,4160,4160,4160,4160,0
20250311,094100,97828345,4160,4160,4160,4160,0
20250311,094000,97828345,4160,4160,4160,4160,0
20250311,093900,97828345,4160,4160,4160,4160,0
20250311,093800,97828345,4160,4160,4160,4160,0
20250311,093700,97828345,4160,4160,4160,4160,0
20250311,093600,97828345,4160,4160,4160,4160,0
20250311,093500,97828345,4160,4160,4160,4160,100
20250311,093400,97412345,4160,4160,4160,4160,0
20250311,093300,97412345,4160,4135,4160,4135,100
20250311,093200,96998055,4130,4115,4130,4115,300
20250311,093100,95760565,4120,4100,4120,4100,902
20250311,093000,92050320,4015,4015,4015,4015,0
20250311,092900,92050320,4015,4155,4155,4015,5451
20250311,092800,69530965,4140,4190,4190,4140,7520
20250311,092700,38322645,4195,4255,4255,4195,1853
20250311,092600,30505835,4240,4220,4240,4220,457
20250311,092500,28569615,4215,4195,4215,4195,167
20250311,092400,27867740,4195,4185,4195,4185,150
20250311,092300,27239590,4180,4180,4180,4180,0
20250311,092200,27239590,4180,4180,4180,4180,0
20250311,092100,27239590,4180,4180,4180,4180,150
20250311,092000,26612590,4175,4175,4175,4175,0
20250311,091900,26612590,4175,4175,4175,4175,0
20250311,091800,26612590,4175,4175,4175,4175,0
20250311,091700,26612590,4175,4175,4175,4175,0
20250311,091600,26612590,4175,4105,4175,4105,1288
20250311,091500,21283525,4095,4095,4095,4095,0
20250311,091400,21283525,4095,4085,4095,4085,181
20250311,091300,20543780,4085,4085,4085,4085,1
20250311,091200,20539695,4090,4090,4090,4090,0
20250311,091100,20539695,4090,4090,4090,4090,0
20250311,091000,20539695,4090,4090,4090,4090,0
20250311,090900,20539695,4090,4075,4100,4075,437
20250311,090800,18754625,4090,4120,4120,4090,411
20250311,090700,17071425,4100,4155,4155,4005,2182
20250311,090600,8104075,4165,4165,4175,4165,200
20250311,090500,7270055,4165,4130,4165,4130,176
20250311,090400,6538890,4175,4175,4175,4175,0
20250311,090300,6538890,4175,4175,4175,4175,30
20250311,090200,6413640,4175,4175,4175,4175,50
20250311,090100,6204890,4185,4185,4185,4185,0
20250311,090000,6204890,4185,4190,4190,4185,1481
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205100 196284420 4295 4295 4295 4295 363
3 20250311 205000 196284420 4295 4295 4295 4295 0
4 20250311 204900 196284420 4295 4295 4295 4295 0
5 20250311 204800 196284420 4295 4295 4295 4295 0
6 20250311 204700 196284420 4295 4295 4295 4295 0
7 20250311 204600 196284420 4295 4295 4295 4295 0
8 20250311 204500 196284420 4295 4295 4295 4295 0
9 20250311 204400 196284420 4295 4295 4295 4295 0
10 20250311 204300 196284420 4295 4295 4295 4295 0
11 20250311 204200 196284420 4295 4295 4295 4295 0
12 20250311 204100 196284420 4295 4295 4295 4295 0
13 20250311 204000 196284420 4295 4295 4295 4295 0
14 20250311 203900 196284420 4295 4295 4295 4295 0
15 20250311 203800 196284420 4295 4295 4295 4295 0
16 20250311 203700 196284420 4295 4295 4295 4295 0
17 20250311 203600 196284420 4295 4295 4295 4295 0
18 20250311 203500 196284420 4295 4295 4295 4295 0
19 20250311 203400 196284420 4295 4295 4295 4295 0
20 20250311 203300 196284420 4295 4295 4295 4295 0
21 20250311 203200 196284420 4295 4295 4295 4295 0
22 20250311 203100 196284420 4295 4295 4295 4295 0
23 20250311 203000 196284420 4295 4295 4295 4295 0
24 20250311 202900 196284420 4295 4295 4295 4295 0
25 20250311 202800 196284420 4295 4295 4295 4295 0
26 20250311 202700 196284420 4295 4295 4295 4295 0
27 20250311 202600 196284420 4295 4295 4295 4295 0
28 20250311 202500 196284420 4295 4295 4295 4295 0
29 20250311 202400 196284420 4295 4295 4295 4295 0
30 20250311 202300 196284420 4295 4295 4295 4295 0
31 20250311 202200 196284420 4295 4295 4295 4295 0
32 20250311 202100 196284420 4295 4295 4295 4295 363
33 20250311 202000 196284420 4295 4295 4295 4295 0
34 20250311 201900 196284420 4295 4295 4295 4295 0
35 20250311 201800 196284420 4295 4295 4295 4295 0
36 20250311 201700 196284420 4295 4295 4295 4295 0
37 20250311 201600 196284420 4295 4295 4295 4295 0
38 20250311 201500 196284420 4295 4295 4295 4295 0
39 20250311 201400 196284420 4295 4295 4295 4295 0
40 20250311 201300 196284420 4295 4295 4295 4295 0
41 20250311 201200 196284420 4295 4295 4295 4295 0
42 20250311 201100 196284420 4295 4295 4295 4295 0
43 20250311 201000 196284420 4295 4295 4295 4295 0
44 20250311 200900 196284420 4295 4295 4295 4295 0
45 20250311 200800 196284420 4295 4295 4295 4295 0
46 20250311 200700 196284420 4295 4295 4295 4295 0
47 20250311 200600 196284420 4295 4295 4295 4295 0
48 20250311 200500 196284420 4295 4295 4295 4295 0
49 20250311 200400 196284420 4295 4295 4295 4295 0
50 20250311 200300 196284420 4295 4295 4295 4295 0
51 20250311 200200 196284420 4295 4295 4295 4295 0
52 20250311 200100 196284420 4295 4295 4295 4295 0
53 20250311 200000 196284420 4295 4295 4295 4295 0
54 20250311 195900 196284420 4295 4295 4295 4295 0
55 20250311 195800 196284420 4295 4295 4295 4295 0
56 20250311 195700 196284420 4295 4295 4295 4295 0
57 20250311 195600 196284420 4295 4295 4295 4295 0
58 20250311 195500 196284420 4295 4295 4295 4295 0
59 20250311 195400 196284420 4295 4295 4295 4295 0
60 20250311 195300 196284420 4295 4295 4295 4295 0
61 20250311 195200 196284420 4295 4295 4295 4295 0
62 20250311 195100 196284420 4295 4295 4295 4295 363
63 20250311 195000 196284420 4295 4295 4295 4295 0
64 20250311 194900 196284420 4295 4295 4295 4295 0
65 20250311 194800 196284420 4295 4295 4295 4295 0
66 20250311 194700 196284420 4295 4295 4295 4295 0
67 20250311 194600 196284420 4295 4295 4295 4295 0
68 20250311 194500 196284420 4295 4295 4295 4295 0
69 20250311 194400 196284420 4295 4295 4295 4295 0
70 20250311 194300 196284420 4295 4295 4295 4295 0
71 20250311 194200 196284420 4295 4295 4295 4295 0
72 20250311 194100 196284420 4295 4295 4295 4295 0
73 20250311 194000 196284420 4295 4295 4295 4295 0
74 20250311 193900 196284420 4295 4295 4295 4295 0
75 20250311 193800 196284420 4295 4295 4295 4295 0
76 20250311 193700 196284420 4295 4295 4295 4295 0
77 20250311 193600 196284420 4295 4295 4295 4295 0
78 20250311 193500 196284420 4295 4295 4295 4295 0
79 20250311 193400 196284420 4295 4295 4295 4295 0
80 20250311 193300 196284420 4295 4295 4295 4295 0
81 20250311 193200 196284420 4295 4295 4295 4295 0
82 20250311 193100 196284420 4295 4295 4295 4295 0
83 20250311 193000 196284420 4295 4295 4295 4295 0
84 20250311 192900 196284420 4295 4295 4295 4295 0
85 20250311 192800 196284420 4295 4295 4295 4295 0
86 20250311 192700 196284420 4295 4295 4295 4295 0
87 20250311 192600 196284420 4295 4295 4295 4295 0
88 20250311 192500 196284420 4295 4295 4295 4295 0
89 20250311 192400 196284420 4295 4295 4295 4295 0
90 20250311 192300 196284420 4295 4295 4295 4295 0
91 20250311 192200 196284420 4295 4295 4295 4295 0
92 20250311 192100 196284420 4295 4295 4295 4295 363
93 20250311 192000 196284420 4295 4295 4295 4295 0
94 20250311 191900 196284420 4295 4295 4295 4295 0
95 20250311 191800 196284420 4295 4295 4295 4295 0
96 20250311 191700 196284420 4295 4295 4295 4295 0
97 20250311 191600 196284420 4295 4295 4295 4295 0
98 20250311 191500 196284420 4295 4295 4295 4295 0
99 20250311 191400 196284420 4295 4295 4295 4295 0
100 20250311 191300 196284420 4295 4295 4295 4295 0
101 20250311 191200 196284420 4295 4295 4295 4295 0
102 20250311 191100 196284420 4295 4295 4295 4295 0
103 20250311 191000 196284420 4295 4295 4295 4295 0
104 20250311 190900 196284420 4295 4295 4295 4295 0
105 20250311 190800 196284420 4295 4295 4295 4295 0
106 20250311 190700 196284420 4295 4295 4295 4295 0
107 20250311 190600 196284420 4295 4295 4295 4295 0
108 20250311 190500 196284420 4295 4295 4295 4295 0
109 20250311 190400 196284420 4295 4295 4295 4295 0
110 20250311 190300 196284420 4295 4295 4295 4295 0
111 20250311 190200 196284420 4295 4295 4295 4295 0
112 20250311 190100 196284420 4295 4295 4295 4295 0
113 20250311 190000 196284420 4295 4295 4295 4295 0
114 20250311 185900 196284420 4295 4295 4295 4295 0
115 20250311 185800 196284420 4295 4295 4295 4295 0
116 20250311 185700 196284420 4295 4295 4295 4295 0
117 20250311 185600 196284420 4295 4295 4295 4295 0
118 20250311 185500 196284420 4295 4295 4295 4295 0
119 20250311 185400 196284420 4295 4295 4295 4295 0
120 20250311 185300 196284420 4295 4295 4295 4295 0
121 20250311 185200 196284420 4295 4295 4295 4295 0
122 20250311 185100 196284420 4295 4295 4295 4295 363
123 20250311 185000 196284420 4295 4295 4295 4295 0
124 20250311 184900 196284420 4295 4295 4295 4295 0
125 20250311 184800 196284420 4295 4295 4295 4295 0
126 20250311 184700 196284420 4295 4295 4295 4295 0
127 20250311 184600 196284420 4295 4295 4295 4295 0
128 20250311 184500 196284420 4295 4295 4295 4295 0
129 20250311 184400 196284420 4295 4295 4295 4295 0
130 20250311 184300 196284420 4295 4295 4295 4295 0
131 20250311 184200 196284420 4295 4295 4295 4295 0
132 20250311 184100 196284420 4295 4295 4295 4295 0
133 20250311 184000 196284420 4295 4295 4295 4295 0
134 20250311 183900 196284420 4295 4295 4295 4295 0
135 20250311 183800 196284420 4295 4295 4295 4295 0
136 20250311 183700 196284420 4295 4295 4295 4295 0
137 20250311 183600 196284420 4295 4295 4295 4295 0
138 20250311 183500 196284420 4295 4295 4295 4295 0
139 20250311 183400 196284420 4295 4295 4295 4295 0
140 20250311 183300 196284420 4295 4295 4295 4295 0
141 20250311 183200 196284420 4295 4295 4295 4295 0
142 20250311 183100 196284420 4295 4295 4295 4295 0
143 20250311 183000 196284420 4295 4295 4295 4295 0
144 20250311 182900 196284420 4295 4295 4295 4295 0
145 20250311 182800 196284420 4295 4295 4295 4295 0
146 20250311 182700 196284420 4295 4295 4295 4295 0
147 20250311 182600 196284420 4295 4295 4295 4295 0
148 20250311 182500 196284420 4295 4295 4295 4295 0
149 20250311 182400 196284420 4295 4295 4295 4295 0
150 20250311 182300 196284420 4295 4295 4295 4295 0
151 20250311 182200 196284420 4295 4295 4295 4295 0
152 20250311 182100 196284420 4295 4295 4295 4295 363
153 20250311 182000 196284420 4295 4295 4295 4295 0
154 20250311 181900 196284420 4295 4295 4295 4295 0
155 20250311 181800 196284420 4295 4295 4295 4295 0
156 20250311 181700 196284420 4295 4295 4295 4295 0
157 20250311 181600 196284420 4295 4295 4295 4295 0
158 20250311 181500 196284420 4295 4295 4295 4295 0
159 20250311 181400 196284420 4295 4295 4295 4295 0
160 20250311 181300 196284420 4295 4295 4295 4295 0
161 20250311 181200 196284420 4295 4295 4295 4295 0
162 20250311 181100 196284420 4295 4295 4295 4295 0
163 20250311 181000 196284420 4295 4295 4295 4295 0
164 20250311 180900 196284420 4295 4295 4295 4295 0
165 20250311 180800 196284420 4295 4295 4295 4295 0
166 20250311 180700 196284420 4295 4295 4295 4295 0
167 20250311 180600 196284420 4295 4295 4295 4295 0
168 20250311 180500 196284420 4295 4295 4295 4295 0
169 20250311 180400 196284420 4295 4295 4295 4295 0
170 20250311 180300 196284420 4295 4295 4295 4295 0
171 20250311 180200 196284420 4295 4295 4295 4295 0
172 20250311 180100 196284420 4295 4295 4295 4295 0
173 20250311 180000 196284420 4295 4295 4295 4295 0
174 20250311 175900 196284420 4295 4295 4295 4295 0
175 20250311 175800 196284420 4295 4295 4295 4295 0
176 20250311 175700 196284420 4295 4295 4295 4295 0
177 20250311 175600 196284420 4295 4295 4295 4295 0
178 20250311 175500 196284420 4295 4295 4295 4295 0
179 20250311 175400 196284420 4295 4295 4295 4295 0
180 20250311 175300 196284420 4295 4295 4295 4295 0
181 20250311 175200 196284420 4295 4295 4295 4295 0
182 20250311 175100 196284420 4295 4295 4295 4295 363
183 20250311 175000 196284420 4295 4295 4295 4295 0
184 20250311 174900 196284420 4295 4295 4295 4295 0
185 20250311 174800 196284420 4295 4295 4295 4295 0
186 20250311 174700 196284420 4295 4295 4295 4295 0
187 20250311 174600 196284420 4295 4295 4295 4295 0
188 20250311 174500 196284420 4295 4295 4295 4295 0
189 20250311 174400 196284420 4295 4295 4295 4295 0
190 20250311 174300 196284420 4295 4295 4295 4295 0
191 20250311 174200 196284420 4295 4295 4295 4295 0
192 20250311 174100 196284420 4295 4295 4295 4295 0
193 20250311 174000 196284420 4295 4295 4295 4295 0
194 20250311 173900 196284420 4295 4295 4295 4295 0
195 20250311 173800 196284420 4295 4295 4295 4295 0
196 20250311 173700 196284420 4295 4295 4295 4295 0
197 20250311 173600 196284420 4295 4295 4295 4295 0
198 20250311 173500 196284420 4295 4295 4295 4295 0
199 20250311 173400 196284420 4295 4295 4295 4295 0
200 20250311 173300 196284420 4295 4295 4295 4295 0
201 20250311 173200 196284420 4295 4295 4295 4295 0
202 20250311 173100 196284420 4295 4295 4295 4295 0
203 20250311 173000 196284420 4295 4295 4295 4295 0
204 20250311 172900 196284420 4295 4295 4295 4295 0
205 20250311 172800 196284420 4295 4295 4295 4295 0
206 20250311 172700 196284420 4295 4295 4295 4295 0
207 20250311 172600 196284420 4295 4295 4295 4295 0
208 20250311 172500 196284420 4295 4295 4295 4295 0
209 20250311 172400 196284420 4295 4295 4295 4295 0
210 20250311 172300 196284420 4295 4295 4295 4295 0
211 20250311 172200 196284420 4295 4295 4295 4295 0
212 20250311 172100 196284420 4295 4295 4295 4295 363
213 20250311 172000 196284420 4295 4295 4295 4295 0
214 20250311 171900 196284420 4295 4295 4295 4295 0
215 20250311 171800 196284420 4295 4295 4295 4295 0
216 20250311 171700 196284420 4295 4295 4295 4295 0
217 20250311 171600 196284420 4295 4295 4295 4295 0
218 20250311 171500 196284420 4295 4295 4295 4295 0
219 20250311 171400 196284420 4295 4295 4295 4295 0
220 20250311 171300 196284420 4295 4295 4295 4295 0
221 20250311 171200 196284420 4295 4295 4295 4295 0
222 20250311 171100 196284420 4295 4295 4295 4295 0
223 20250311 171000 196284420 4295 4295 4295 4295 0
224 20250311 170900 196284420 4295 4295 4295 4295 0
225 20250311 170800 196284420 4295 4295 4295 4295 0
226 20250311 170700 196284420 4295 4295 4295 4295 0
227 20250311 170600 196284420 4295 4295 4295 4295 0
228 20250311 170500 196284420 4295 4295 4295 4295 0
229 20250311 170400 196284420 4295 4295 4295 4295 0
230 20250311 170300 196284420 4295 4295 4295 4295 0
231 20250311 170200 196284420 4295 4295 4295 4295 0
232 20250311 170100 196284420 4295 4295 4295 4295 0
233 20250311 170000 196284420 4295 4295 4295 4295 0
234 20250311 165900 196284420 4295 4295 4295 4295 0
235 20250311 165800 196284420 4295 4295 4295 4295 0
236 20250311 165700 196284420 4295 4295 4295 4295 0
237 20250311 165600 196284420 4295 4295 4295 4295 0
238 20250311 165500 196284420 4295 4295 4295 4295 0
239 20250311 165400 196284420 4295 4295 4295 4295 0
240 20250311 165300 196284420 4295 4295 4295 4295 0
241 20250311 165200 196284420 4295 4295 4295 4295 0
242 20250311 165100 196284420 4295 4295 4295 4295 363
243 20250311 165000 196284420 4295 4295 4295 4295 0
244 20250311 164900 196284420 4295 4295 4295 4295 0
245 20250311 164800 196284420 4295 4295 4295 4295 0
246 20250311 164700 196284420 4295 4295 4295 4295 0
247 20250311 164600 196284420 4295 4295 4295 4295 0
248 20250311 164500 196284420 4295 4295 4295 4295 0
249 20250311 164400 196284420 4295 4295 4295 4295 0
250 20250311 164300 196284420 4295 4295 4295 4295 0
251 20250311 164200 196284420 4295 4295 4295 4295 0
252 20250311 164100 196284420 4295 4295 4295 4295 0
253 20250311 164000 196284420 4295 4295 4295 4295 0
254 20250311 163900 196284420 4295 4295 4295 4295 0
255 20250311 163800 196284420 4295 4295 4295 4295 0
256 20250311 163700 196284420 4295 4295 4295 4295 0
257 20250311 163600 196284420 4295 4295 4295 4295 0
258 20250311 163500 196284420 4295 4295 4295 4295 0
259 20250311 163400 196284420 4295 4295 4295 4295 0
260 20250311 163300 196284420 4295 4295 4295 4295 0
261 20250311 163200 196284420 4295 4295 4295 4295 0
262 20250311 163100 196284420 4295 4295 4295 4295 0
263 20250311 163000 196284420 4295 4295 4295 4295 0
264 20250311 162900 196284420 4295 4295 4295 4295 0
265 20250311 162800 196284420 4295 4295 4295 4295 0
266 20250311 162700 196284420 4295 4295 4295 4295 0
267 20250311 162600 196284420 4295 4295 4295 4295 0
268 20250311 162500 196284420 4295 4295 4295 4295 0
269 20250311 162400 196284420 4295 4295 4295 4295 0
270 20250311 162300 196284420 4295 4295 4295 4295 0
271 20250311 162200 196284420 4295 4295 4295 4295 0
272 20250311 162100 196284420 4295 4295 4295 4295 363
273 20250311 162000 196284420 4295 4295 4295 4295 0
274 20250311 161900 196284420 4295 4295 4295 4295 0
275 20250311 161800 196284420 4295 4295 4295 4295 0
276 20250311 161700 196284420 4295 4295 4295 4295 0
277 20250311 161600 196284420 4295 4295 4295 4295 0
278 20250311 161500 196284420 4295 4295 4295 4295 0
279 20250311 161400 196284420 4295 4295 4295 4295 0
280 20250311 161300 196284420 4295 4295 4295 4295 0
281 20250311 161200 196284420 4295 4295 4295 4295 0
282 20250311 161100 196284420 4295 4295 4295 4295 0
283 20250311 161000 196284420 4295 4295 4295 4295 0
284 20250311 160900 196284420 4295 4295 4295 4295 0
285 20250311 160800 196284420 4295 4295 4295 4295 0
286 20250311 160700 196284420 4295 4295 4295 4295 0
287 20250311 160600 196284420 4295 4295 4295 4295 0
288 20250311 160500 196284420 4295 4295 4295 4295 0
289 20250311 160400 196284420 4295 4295 4295 4295 0
290 20250311 160300 196284420 4295 4295 4295 4295 0
291 20250311 160200 196284420 4295 4295 4295 4295 0
292 20250311 160100 196284420 4295 4295 4295 4295 0
293 20250311 160000 196284420 4295 4295 4295 4295 0
294 20250311 155900 196284420 4295 4295 4295 4295 0
295 20250311 155800 196284420 4295 4295 4295 4295 0
296 20250311 155700 196284420 4295 4295 4295 4295 0
297 20250311 155600 196284420 4295 4295 4295 4295 0
298 20250311 155500 196284420 4295 4295 4295 4295 0
299 20250311 155400 196284420 4295 4295 4295 4295 0
300 20250311 155300 196284420 4295 4295 4295 4295 0
301 20250311 155200 196284420 4295 4295 4295 4295 0
302 20250311 155100 196284420 4295 4295 4295 4295 363
303 20250311 155000 196284420 4295 4295 4295 4295 0
304 20250311 154900 196284420 4295 4295 4295 4295 0
305 20250311 154800 196284420 4295 4295 4295 4295 0
306 20250311 154700 196284420 4295 4295 4295 4295 0
307 20250311 154600 196284420 4295 4295 4295 4295 0
308 20250311 154500 196284420 4295 4295 4295 4295 0
309 20250311 154400 196284420 4295 4295 4295 4295 0
310 20250311 154300 196284420 4295 4295 4295 4295 0
311 20250311 154200 196284420 4295 4295 4295 4295 0
312 20250311 154100 196284420 4295 4295 4295 4295 0
313 20250311 154000 196284420 4295 4295 4295 4295 0
314 20250311 153900 196284420 4295 4295 4295 4295 0
315 20250311 153800 196284420 4295 4295 4295 4295 0
316 20250311 153700 196284420 4295 4295 4295 4295 0
317 20250311 153600 196284420 4295 4295 4295 4295 0
318 20250311 153500 196284420 4295 4295 4295 4295 0
319 20250311 153400 196284420 4295 4295 4295 4295 0
320 20250311 153300 196284420 4295 4295 4295 4295 0
321 20250311 153200 196284420 4295 4295 4295 4295 0
322 20250311 153100 196284420 4295 4295 4295 4295 0
323 20250311 153000 196284420 4295 4295 4295 4295 363
324 20250311 152900 194725335 4295 4295 4295 4295 0
325 20250311 152800 194725335 4295 4295 4295 4295 0
326 20250311 152700 194725335 4295 4295 4295 4295 0
327 20250311 152600 194725335 4295 4295 4295 4295 0
328 20250311 152500 194725335 4295 4295 4295 4295 0
329 20250311 152400 194725335 4295 4295 4295 4295 0
330 20250311 152300 194725335 4295 4295 4295 4295 0
331 20250311 152200 194725335 4295 4295 4295 4295 0
332 20250311 152100 194725335 4295 4295 4295 4295 0
333 20250311 152000 194725335 4295 4295 4295 4295 0
334 20250311 151900 194725335 4295 4290 4295 4290 3
335 20250311 151800 194712460 4310 4310 4310 4310 0
336 20250311 151700 194712460 4310 4310 4310 4310 5
337 20250311 151600 194690910 4310 4310 4310 4310 0
338 20250311 151500 194690910 4310 4310 4310 4310 0
339 20250311 151400 194690910 4310 4310 4310 4310 0
340 20250311 151300 194690910 4310 4300 4310 4300 240
341 20250311 151200 193658850 4310 4310 4310 4310 1
342 20250311 151100 193654540 4275 4275 4275 4275 0
343 20250311 151000 193654540 4275 4275 4275 4275 0
344 20250311 150900 193654540 4275 4275 4275 4275 0
345 20250311 150800 193654540 4275 4275 4275 4275 0
346 20250311 150700 193654540 4275 4275 4275 4275 0
347 20250311 150600 193654540 4275 4275 4275 4275 0
348 20250311 150500 193654540 4275 4275 4275 4275 0
349 20250311 150400 193654540 4275 4275 4275 4275 0
350 20250311 150300 193654540 4275 4275 4275 4275 1
351 20250311 150200 193650265 4290 4290 4290 4290 0
352 20250311 150100 193650265 4290 4290 4290 4290 25
353 20250311 150000 193543015 4290 4290 4290 4290 0
354 20250311 145900 193543015 4290 4290 4290 4290 0
355 20250311 145800 193543015 4290 4290 4290 4290 0
356 20250311 145700 193543015 4290 4290 4290 4290 0
357 20250311 145600 193543015 4290 4290 4290 4290 0
358 20250311 145500 193543015 4290 4290 4290 4290 0
359 20250311 145400 193543015 4290 4290 4290 4290 0
360 20250311 145300 193543015 4290 4290 4290 4290 0
361 20250311 145200 193543015 4290 4280 4290 4270 860
362 20250311 145100 189870235 4280 4280 4280 4280 0
363 20250311 145000 189870235 4280 4280 4280 4280 0
364 20250311 144900 189870235 4280 4280 4280 4280 0
365 20250311 144800 189870235 4280 4280 4280 4280 0
366 20250311 144700 189870235 4280 4280 4280 4280 0
367 20250311 144600 189870235 4280 4280 4280 4280 0
368 20250311 144500 189870235 4280 4280 4280 4280 0
369 20250311 144400 189870235 4280 4280 4280 4280 0
370 20250311 144300 189870235 4280 4280 4280 4280 123
371 20250311 144200 189343795 4290 4290 4290 4290 0
372 20250311 144100 189343795 4290 4290 4290 4290 0
373 20250311 144000 189343795 4290 4290 4290 4290 0
374 20250311 143900 189343795 4290 4290 4290 4290 0
375 20250311 143800 189343795 4290 4290 4290 4290 0
376 20250311 143700 189343795 4290 4290 4290 4290 0
377 20250311 143600 189343795 4290 4290 4290 4290 0
378 20250311 143500 189343795 4290 4290 4290 4290 0
379 20250311 143400 189343795 4290 4290 4290 4290 0
380 20250311 143300 189343795 4290 4290 4290 4290 10
381 20250311 143200 189300895 4280 4280 4280 4280 0
382 20250311 143100 189300895 4280 4280 4280 4280 0
383 20250311 143000 189300895 4280 4280 4280 4280 0
384 20250311 142900 189300895 4280 4280 4280 4280 0
385 20250311 142800 189300895 4280 4280 4280 4280 0
386 20250311 142700 189300895 4280 4280 4280 4280 0
387 20250311 142600 189300895 4280 4280 4280 4280 0
388 20250311 142500 189300895 4280 4280 4280 4280 0
389 20250311 142400 189300895 4280 4280 4280 4280 0
390 20250311 142300 189300895 4280 4285 4285 4280 57
391 20250311 142200 189056880 4285 4290 4290 4285 455
392 20250311 142100 187105155 4320 4320 4320 4320 0
393 20250311 142000 187105155 4320 4320 4320 4320 0
394 20250311 141900 187105155 4320 4320 4320 4320 0
395 20250311 141800 187105155 4320 4320 4320 4320 0
396 20250311 141700 187105155 4320 4320 4320 4320 0
397 20250311 141600 187105155 4320 4320 4320 4320 0
398 20250311 141500 187105155 4320 4320 4320 4320 0
399 20250311 141400 187105155 4320 4320 4320 4320 0
400 20250311 141300 187105155 4320 4320 4320 4320 0
401 20250311 141200 187105155 4320 4320 4320 4320 0
402 20250311 141100 187105155 4320 4320 4320 4320 0
403 20250311 141000 187105155 4320 4320 4320 4320 0
404 20250311 140900 187105155 4320 4320 4320 4320 0
405 20250311 140800 187105155 4320 4320 4320 4320 0
406 20250311 140700 187105155 4320 4320 4320 4320 0
407 20250311 140600 187105155 4320 4320 4320 4320 0
408 20250311 140500 187105155 4320 4320 4320 4320 0
409 20250311 140400 187105155 4320 4320 4320 4320 0
410 20250311 140300 187105155 4320 4320 4320 4320 0
411 20250311 140200 187105155 4320 4320 4320 4320 7
412 20250311 140100 187074915 4285 4285 4285 4285 0
413 20250311 140000 187074915 4285 4285 4285 4285 0
414 20250311 135900 187074915 4285 4285 4285 4285 0
415 20250311 135800 187074915 4285 4300 4300 4285 79
416 20250311 135700 186735625 4300 4325 4325 4300 39
417 20250311 135600 186567675 4325 4325 4325 4325 0
418 20250311 135500 186567675 4325 4325 4325 4325 0
419 20250311 135400 186567675 4325 4325 4325 4325 0
420 20250311 135300 186567675 4325 4325 4325 4325 0
421 20250311 135200 186567675 4325 4325 4325 4325 0
422 20250311 135100 186567675 4325 4325 4325 4325 0
423 20250311 135000 186567675 4325 4325 4325 4320 1036
424 20250311 134900 182091980 4330 4330 4330 4330 0
425 20250311 134800 182091980 4330 4330 4330 4330 70
426 20250311 134700 181788880 4335 4335 4335 4335 0
427 20250311 134600 181788880 4335 4330 4335 4330 6
428 20250311 134500 181762890 4325 4325 4325 4325 156
429 20250311 134400 181088190 4325 4325 4325 4325 0
430 20250311 134300 181088190 4325 4325 4325 4325 0
431 20250311 134200 181088190 4325 4310 4325 4310 127
432 20250311 134100 180540515 4300 4300 4300 4300 0
433 20250311 134000 180540515 4300 4295 4305 4295 340
434 20250311 133900 179079640 4290 4290 4290 4290 0
435 20250311 133800 179079640 4290 4290 4290 4290 0
436 20250311 133700 179079640 4290 4290 4290 4290 0
437 20250311 133600 179079640 4290 4290 4290 4290 0
438 20250311 133500 179079640 4290 4290 4290 4290 0
439 20250311 133400 179079640 4290 4290 4290 4290 0
440 20250311 133300 179079640 4290 4290 4290 4290 0
441 20250311 133200 179079640 4290 4290 4290 4290 0
442 20250311 133100 179079640 4290 4290 4290 4290 0
443 20250311 133000 179079640 4290 4290 4290 4290 0
444 20250311 132900 179079640 4290 4290 4290 4290 0
445 20250311 132800 179079640 4290 4290 4290 4290 0
446 20250311 132700 179079640 4290 4290 4290 4290 0
447 20250311 132600 179079640 4290 4290 4290 4290 0
448 20250311 132500 179079640 4290 4290 4290 4290 68
449 20250311 132400 178787920 4290 4290 4290 4290 0
450 20250311 132300 178787920 4290 4290 4290 4290 27
451 20250311 132200 178672090 4290 4290 4290 4290 0
452 20250311 132100 178672090 4290 4290 4290 4290 0
453 20250311 132000 178672090 4290 4290 4290 4290 0
454 20250311 131900 178672090 4290 4290 4290 4290 0
455 20250311 131800 178672090 4290 4290 4290 4290 7
456 20250311 131700 178642060 4270 4270 4270 4270 0
457 20250311 131600 178642060 4270 4270 4270 4270 0
458 20250311 131500 178642060 4270 4270 4270 4270 17
459 20250311 131400 178569470 4270 4270 4270 4270 0
460 20250311 131300 178569470 4270 4270 4270 4270 0
461 20250311 131200 178569470 4270 4270 4270 4270 0
462 20250311 131100 178569470 4270 4270 4270 4270 0
463 20250311 131000 178569470 4270 4270 4270 4270 0
464 20250311 130900 178569470 4270 4270 4270 4270 0
465 20250311 130800 178569470 4270 4270 4270 4270 0
466 20250311 130700 178569470 4270 4275 4275 4270 1200
467 20250311 130600 173445120 4285 4285 4285 4285 2
468 20250311 130500 173436550 4280 4280 4280 4280 0
469 20250311 130400 173436550 4280 4280 4280 4280 0
470 20250311 130300 173436550 4280 4280 4280 4280 0
471 20250311 130200 173436550 4280 4280 4280 4280 0
472 20250311 130100 173436550 4280 4280 4280 4280 0
473 20250311 130000 173436550 4280 4275 4280 4275 74
474 20250311 125900 173120090 4270 4270 4270 4270 0
475 20250311 125800 173120090 4270 4270 4270 4270 0
476 20250311 125700 173120090 4270 4270 4270 4270 0
477 20250311 125600 173120090 4270 4270 4270 4270 0
478 20250311 125500 173120090 4270 4270 4270 4270 0
479 20250311 125400 173120090 4270 4270 4270 4270 17
480 20250311 125300 173047500 4270 4270 4270 4270 0
481 20250311 125200 173047500 4270 4270 4270 4270 0
482 20250311 125100 173047500 4270 4270 4270 4270 0
483 20250311 125000 173047500 4270 4270 4270 4270 0
484 20250311 124900 173047500 4270 4270 4270 4270 0
485 20250311 124800 173047500 4270 4270 4270 4270 0
486 20250311 124700 173047500 4270 4270 4270 4270 0
487 20250311 124600 173047500 4270 4270 4270 4270 0
488 20250311 124500 173047500 4270 4270 4270 4270 0
489 20250311 124400 173047500 4270 4270 4270 4270 0
490 20250311 124300 173047500 4270 4270 4270 4270 10
491 20250311 124200 173004800 4270 4270 4270 4270 0
492 20250311 124100 173004800 4270 4270 4270 4270 0
493 20250311 124000 173004800 4270 4270 4270 4270 118
494 20250311 123900 172500940 4270 4270 4270 4270 0
495 20250311 123800 172500940 4270 4270 4270 4270 3
496 20250311 123700 172488130 4270 4270 4270 4270 0
497 20250311 123600 172488130 4270 4270 4270 4270 26
498 20250311 123500 172377110 4270 4270 4270 4270 0
499 20250311 123400 172377110 4270 4270 4270 4270 0
500 20250311 123300 172377110 4270 4270 4270 4270 28
501 20250311 123200 172257550 4270 4270 4270 4270 0
502 20250311 123100 172257550 4270 4270 4270 4270 0
503 20250311 123000 172257550 4270 4270 4270 4270 0
504 20250311 122900 172257550 4270 4270 4270 4270 0
505 20250311 122800 172257550 4270 4270 4270 4270 0
506 20250311 122700 172257550 4270 4270 4270 4270 0
507 20250311 122600 172257550 4270 4270 4270 4270 0
508 20250311 122500 172257550 4270 4270 4270 4270 0
509 20250311 122400 172257550 4270 4270 4270 4270 3
510 20250311 122300 172244740 4270 4270 4270 4270 1
511 20250311 122200 172240470 4270 4270 4270 4270 4
512 20250311 122100 172223390 4270 4270 4270 4270 0
513 20250311 122000 172223390 4270 4270 4270 4270 32
514 20250311 121900 172086750 4265 4265 4265 4265 11
515 20250311 121800 172039835 4260 4260 4260 4260 2
516 20250311 121700 172031315 4265 4265 4265 4265 0
517 20250311 121600 172031315 4265 4265 4265 4265 0
518 20250311 121500 172031315 4265 4265 4265 4265 0
519 20250311 121400 172031315 4265 4245 4265 4245 526
520 20250311 121300 169795685 4235 4235 4235 4235 0
521 20250311 121200 169795685 4235 4235 4235 4235 0
522 20250311 121100 169795685 4235 4235 4235 4235 0
523 20250311 121000 169795685 4235 4235 4235 4235 0
524 20250311 120900 169795685 4235 4235 4235 4235 0
525 20250311 120800 169795685 4235 4235 4235 4235 0
526 20250311 120700 169795685 4235 4235 4235 4235 0
527 20250311 120600 169795685 4235 4235 4235 4235 0
528 20250311 120500 169795685 4235 4235 4235 4235 0
529 20250311 120400 169795685 4235 4235 4235 4235 0
530 20250311 120300 169795685 4235 4235 4235 4235 0
531 20250311 120200 169795685 4235 4235 4235 4235 0
532 20250311 120100 169795685 4235 4235 4235 4235 0
533 20250311 120000 169795685 4235 4235 4235 4235 0
534 20250311 115900 169795685 4235 4235 4235 4235 0
535 20250311 115800 169795685 4235 4235 4235 4235 0
536 20250311 115700 169795685 4235 4235 4235 4235 30
537 20250311 115600 169668635 4240 4240 4240 4240 0
538 20250311 115500 169668635 4240 4245 4245 4240 13
539 20250311 115400 169613465 4245 4245 4245 4245 0
540 20250311 115300 169613465 4245 4245 4245 4245 5
541 20250311 115200 169592240 4235 4235 4235 4235 0
542 20250311 115100 169592240 4235 4235 4235 4235 0
543 20250311 115000 169592240 4235 4235 4235 4235 0
544 20250311 114900 169592240 4235 4235 4235 4235 0
545 20250311 114800 169592240 4235 4235 4235 4235 0
546 20250311 114700 169592240 4235 4235 4235 4235 0
547 20250311 114600 169592240 4235 4235 4235 4235 0
548 20250311 114500 169592240 4235 4230 4235 4230 96
549 20250311 114400 169185910 4230 4225 4230 4225 68
550 20250311 114300 168898590 4225 4205 4225 4205 317
551 20250311 114200 167564965 4205 4180 4205 4180 984
552 20250311 114100 163441475 4175 4175 4175 4175 0
553 20250311 114000 163441475 4175 4175 4175 4175 0
554 20250311 113900 163441475 4175 4175 4175 4175 0
555 20250311 113800 163441475 4175 4175 4175 4175 0
556 20250311 113700 163441475 4175 4175 4175 4175 0
557 20250311 113600 163441475 4175 4175 4175 4175 0
558 20250311 113500 163441475 4175 4175 4175 4175 0
559 20250311 113400 163441475 4175 4175 4175 4175 23
560 20250311 113300 163345450 4175 4175 4175 4175 0
561 20250311 113200 163345450 4175 4175 4175 4175 50
562 20250311 113100 163136700 4170 4145 4170 4125 2504
563 20250311 113000 152753260 4145 4145 4145 4145 0
564 20250311 112900 152753260 4145 4145 4145 4145 0
565 20250311 112800 152753260 4145 4145 4145 4145 0
566 20250311 112700 152753260 4145 4145 4145 4145 0
567 20250311 112600 152753260 4145 4145 4145 4145 0
568 20250311 112500 152753260 4145 4145 4145 4145 0
569 20250311 112400 152753260 4145 4145 4145 4145 0
570 20250311 112300 152753260 4145 4145 4145 4145 0
571 20250311 112200 152753260 4145 4145 4145 4145 0
572 20250311 112100 152753260 4145 4145 4145 4145 520
573 20250311 112000 150597860 4165 4135 4165 4130 1085
574 20250311 111900 146113465 4135 4135 4135 4135 0
575 20250311 111800 146113465 4135 4135 4135 4135 0
576 20250311 111700 146113465 4135 4135 4135 4135 0
577 20250311 111600 146113465 4135 4135 4135 4135 0
578 20250311 111500 146113465 4135 4135 4135 4135 0
579 20250311 111400 146113465 4135 4135 4135 4135 0
580 20250311 111300 146113465 4135 4135 4135 4135 0
581 20250311 111200 146113465 4135 4135 4135 4135 0
582 20250311 111100 146113465 4135 4135 4135 4135 0
583 20250311 111000 146113465 4135 4135 4135 4135 0
584 20250311 110900 146113465 4135 4130 4135 4130 190
585 20250311 110800 145328290 4100 4100 4100 4100 0
586 20250311 110700 145328290 4100 4100 4100 4100 0
587 20250311 110600 145328290 4100 4100 4100 4100 0
588 20250311 110500 145328290 4100 4100 4100 4100 0
589 20250311 110400 145328290 4100 4100 4100 4100 0
590 20250311 110300 145328290 4100 4100 4100 4100 0
591 20250311 110200 145328290 4100 4100 4100 4100 1
592 20250311 110100 145324190 4100 4100 4100 4100 4
593 20250311 110000 145307790 4115 4115 4115 4115 0
594 20250311 105900 145307790 4115 4115 4115 4115 0
595 20250311 105800 145307790 4115 4115 4115 4115 0
596 20250311 105700 145307790 4115 4115 4115 4115 0
597 20250311 105600 145307790 4115 4115 4115 4105 655
598 20250311 105500 142617665 4115 4155 4155 4115 2800
599 20250311 105400 131049700 4160 4160 4160 4160 0
600 20250311 105300 131049700 4160 4140 4160 4140 1035
601 20250311 105200 126754845 4125 4125 4125 4125 42
602 20250311 105100 126581595 4120 4120 4120 4120 0
603 20250311 105000 126581595 4120 4120 4120 4120 0
604 20250311 104900 126581595 4120 4120 4120 4120 42
605 20250311 104800 126408555 4115 4115 4115 4115 0
606 20250311 104700 126408555 4115 4115 4115 4115 42
607 20250311 104600 126235725 4110 4110 4110 4110 0
608 20250311 104500 126235725 4110 4110 4110 4110 0
609 20250311 104400 126235725 4110 4110 4110 4110 0
610 20250311 104300 126235725 4110 4100 4110 4100 694
611 20250311 104200 123389275 4090 4090 4090 4090 0
612 20250311 104100 123389275 4090 4145 4145 4090 2721
613 20250311 104000 112200860 4150 4150 4150 4150 0
614 20250311 103900 112200860 4150 4150 4150 4150 0
615 20250311 103800 112200860 4150 4150 4150 4150 11
616 20250311 103700 112155210 4150 4150 4150 4150 0
617 20250311 103600 112155210 4150 4150 4150 4150 1
618 20250311 103500 112151060 4150 4150 4150 4150 8
619 20250311 103400 112117860 4145 4145 4145 4145 0
620 20250311 103300 112117860 4145 4145 4145 4145 0
621 20250311 103200 112117860 4145 4145 4145 4145 0
622 20250311 103100 112117860 4145 4145 4145 4145 0
623 20250311 103000 112117860 4145 4145 4145 4145 0
624 20250311 102900 112117860 4145 4145 4145 4145 0
625 20250311 102800 112117860 4145 4145 4145 4145 36
626 20250311 102700 111968640 4145 4145 4145 4145 0
627 20250311 102600 111968640 4145 4145 4145 4145 2
628 20250311 102500 111960350 4145 4145 4145 4145 1
629 20250311 102400 111956205 4145 4145 4145 4145 0
630 20250311 102300 111956205 4145 4145 4145 4145 0
631 20250311 102200 111956205 4145 4145 4145 4145 0
632 20250311 102100 111956205 4145 4145 4145 4145 0
633 20250311 102000 111956205 4145 4145 4145 4145 0
634 20250311 101900 111956205 4145 4145 4145 4145 1
635 20250311 101800 111952060 4120 4120 4120 4120 0
636 20250311 101700 111952060 4120 4120 4120 4120 0
637 20250311 101600 111952060 4120 4120 4120 4120 0
638 20250311 101500 111952060 4120 4120 4120 4120 0
639 20250311 101400 111952060 4120 4120 4120 4120 0
640 20250311 101300 111952060 4120 4120 4120 4120 0
641 20250311 101200 111952060 4120 4120 4120 4120 0
642 20250311 101100 111952060 4120 4120 4120 4120 0
643 20250311 101000 111952060 4120 4120 4120 4120 0
644 20250311 100900 111952060 4120 4120 4120 4120 0
645 20250311 100800 111952060 4120 4120 4120 4120 100
646 20250311 100700 111540060 4115 4115 4115 4115 0
647 20250311 100600 111540060 4115 4115 4115 4115 0
648 20250311 100500 111540060 4115 4115 4115 4115 0
649 20250311 100400 111540060 4115 4115 4115 4115 0
650 20250311 100300 111540060 4115 4115 4115 4115 0
651 20250311 100200 111540060 4115 4110 4115 4110 34
652 20250311 100100 111400230 4110 4110 4110 4110 0
653 20250311 100000 111400230 4110 4110 4110 4110 0
654 20250311 095900 111400230 4110 4110 4110 4110 0
655 20250311 095800 111400230 4110 4110 4110 4110 2
656 20250311 095700 111392010 4095 4095 4095 4095 0
657 20250311 095600 111392010 4095 4100 4100 4090 592
658 20250311 095500 108969730 4100 4115 4115 4100 2496
659 20250311 095400 98729340 4145 4145 4145 4145 0
660 20250311 095300 98729340 4145 4145 4145 4145 0
661 20250311 095200 98729340 4145 4145 4145 4145 0
662 20250311 095100 98729340 4145 4145 4145 4145 100
663 20250311 095000 98314840 4145 4145 4145 4145 15
664 20250311 094900 98252665 4160 4160 4160 4160 100
665 20250311 094800 97836665 4160 4160 4160 4160 0
666 20250311 094700 97836665 4160 4160 4160 4160 0
667 20250311 094600 97836665 4160 4160 4160 4160 0
668 20250311 094500 97836665 4160 4160 4160 4160 0
669 20250311 094400 97836665 4160 4160 4160 4160 2
670 20250311 094300 97828345 4160 4160 4160 4160 0
671 20250311 094200 97828345 4160 4160 4160 4160 0
672 20250311 094100 97828345 4160 4160 4160 4160 0
673 20250311 094000 97828345 4160 4160 4160 4160 0
674 20250311 093900 97828345 4160 4160 4160 4160 0
675 20250311 093800 97828345 4160 4160 4160 4160 0
676 20250311 093700 97828345 4160 4160 4160 4160 0
677 20250311 093600 97828345 4160 4160 4160 4160 0
678 20250311 093500 97828345 4160 4160 4160 4160 100
679 20250311 093400 97412345 4160 4160 4160 4160 0
680 20250311 093300 97412345 4160 4135 4160 4135 100
681 20250311 093200 96998055 4130 4115 4130 4115 300
682 20250311 093100 95760565 4120 4100 4120 4100 902
683 20250311 093000 92050320 4015 4015 4015 4015 0
684 20250311 092900 92050320 4015 4155 4155 4015 5451
685 20250311 092800 69530965 4140 4190 4190 4140 7520
686 20250311 092700 38322645 4195 4255 4255 4195 1853
687 20250311 092600 30505835 4240 4220 4240 4220 457
688 20250311 092500 28569615 4215 4195 4215 4195 167
689 20250311 092400 27867740 4195 4185 4195 4185 150
690 20250311 092300 27239590 4180 4180 4180 4180 0
691 20250311 092200 27239590 4180 4180 4180 4180 0
692 20250311 092100 27239590 4180 4180 4180 4180 150
693 20250311 092000 26612590 4175 4175 4175 4175 0
694 20250311 091900 26612590 4175 4175 4175 4175 0
695 20250311 091800 26612590 4175 4175 4175 4175 0
696 20250311 091700 26612590 4175 4175 4175 4175 0
697 20250311 091600 26612590 4175 4105 4175 4105 1288
698 20250311 091500 21283525 4095 4095 4095 4095 0
699 20250311 091400 21283525 4095 4085 4095 4085 181
700 20250311 091300 20543780 4085 4085 4085 4085 1
701 20250311 091200 20539695 4090 4090 4090 4090 0
702 20250311 091100 20539695 4090 4090 4090 4090 0
703 20250311 091000 20539695 4090 4090 4090 4090 0
704 20250311 090900 20539695 4090 4075 4100 4075 437
705 20250311 090800 18754625 4090 4120 4120 4090 411
706 20250311 090700 17071425 4100 4155 4155 4005 2182
707 20250311 090600 8104075 4165 4165 4175 4165 200
708 20250311 090500 7270055 4165 4130 4165 4130 176
709 20250311 090400 6538890 4175 4175 4175 4175 0
710 20250311 090300 6538890 4175 4175 4175 4175 30
711 20250311 090200 6413640 4175 4175 4175 4175 50
712 20250311 090100 6204890 4185 4185 4185 4185 0
713 20250311 090000 6204890 4185 4190 4190 4185 1481