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

719
234340/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205700,304716865,13880,13880,13880,13880,274
20250311,205600,304716865,13880,13880,13880,13880,0
20250311,205500,304716865,13880,13880,13880,13880,0
20250311,205400,304716865,13880,13880,13880,13880,0
20250311,205300,304716865,13880,13880,13880,13880,0
20250311,205200,304716865,13880,13880,13880,13880,0
20250311,205100,304716865,13880,13880,13880,13880,0
20250311,205000,304716865,13880,13880,13880,13880,0
20250311,204900,304716865,13880,13880,13880,13880,0
20250311,204800,304716865,13880,13880,13880,13880,0
20250311,204700,304716865,13880,13880,13880,13880,0
20250311,204600,304716865,13880,13880,13880,13880,0
20250311,204500,304716865,13880,13880,13880,13880,0
20250311,204400,304716865,13880,13880,13880,13880,0
20250311,204300,304716865,13880,13880,13880,13880,0
20250311,204200,304716865,13880,13880,13880,13880,0
20250311,204100,304716865,13880,13880,13880,13880,0
20250311,204000,304716865,13880,13880,13880,13880,0
20250311,203900,304716865,13880,13880,13880,13880,0
20250311,203800,304716865,13880,13880,13880,13880,0
20250311,203700,304716865,13880,13880,13880,13880,0
20250311,203600,304716865,13880,13880,13880,13880,0
20250311,203500,304716865,13880,13880,13880,13880,0
20250311,203400,304716865,13880,13880,13880,13880,0
20250311,203300,304716865,13880,13880,13880,13880,0
20250311,203200,304716865,13880,13880,13880,13880,0
20250311,203100,304716865,13880,13880,13880,13880,0
20250311,203000,304716865,13880,13880,13880,13880,0
20250311,202900,304716865,13880,13880,13880,13880,0
20250311,202800,304716865,13880,13880,13880,13880,0
20250311,202700,304716865,13880,13880,13880,13880,274
20250311,202600,304716865,13880,13880,13880,13880,0
20250311,202500,304716865,13880,13880,13880,13880,0
20250311,202400,304716865,13880,13880,13880,13880,0
20250311,202300,304716865,13880,13880,13880,13880,0
20250311,202200,304716865,13880,13880,13880,13880,0
20250311,202100,304716865,13880,13880,13880,13880,0
20250311,202000,304716865,13880,13880,13880,13880,0
20250311,201900,304716865,13880,13880,13880,13880,0
20250311,201800,304716865,13880,13880,13880,13880,0
20250311,201700,304716865,13880,13880,13880,13880,0
20250311,201600,304716865,13880,13880,13880,13880,0
20250311,201500,304716865,13880,13880,13880,13880,0
20250311,201400,304716865,13880,13880,13880,13880,0
20250311,201300,304716865,13880,13880,13880,13880,0
20250311,201200,304716865,13880,13880,13880,13880,0
20250311,201100,304716865,13880,13880,13880,13880,0
20250311,201000,304716865,13880,13880,13880,13880,0
20250311,200900,304716865,13880,13880,13880,13880,0
20250311,200800,304716865,13880,13880,13880,13880,0
20250311,200700,304716865,13880,13880,13880,13880,0
20250311,200600,304716865,13880,13880,13880,13880,0
20250311,200500,304716865,13880,13880,13880,13880,0
20250311,200400,304716865,13880,13880,13880,13880,0
20250311,200300,304716865,13880,13880,13880,13880,0
20250311,200200,304716865,13880,13880,13880,13880,0
20250311,200100,304716865,13880,13880,13880,13880,0
20250311,200000,304716865,13880,13880,13880,13880,0
20250311,195900,304716865,13880,13880,13880,13880,0
20250311,195800,304716865,13880,13880,13880,13880,0
20250311,195700,304716865,13880,13880,13880,13880,274
20250311,195600,304716865,13880,13880,13880,13880,0
20250311,195500,304716865,13880,13880,13880,13880,0
20250311,195400,304716865,13880,13880,13880,13880,0
20250311,195300,304716865,13880,13880,13880,13880,0
20250311,195200,304716865,13880,13880,13880,13880,0
20250311,195100,304716865,13880,13880,13880,13880,0
20250311,195000,304716865,13880,13880,13880,13880,0
20250311,194900,304716865,13880,13880,13880,13880,0
20250311,194800,304716865,13880,13880,13880,13880,0
20250311,194700,304716865,13880,13880,13880,13880,0
20250311,194600,304716865,13880,13880,13880,13880,0
20250311,194500,304716865,13880,13880,13880,13880,0
20250311,194400,304716865,13880,13880,13880,13880,0
20250311,194300,304716865,13880,13880,13880,13880,0
20250311,194200,304716865,13880,13880,13880,13880,0
20250311,194100,304716865,13880,13880,13880,13880,0
20250311,194000,304716865,13880,13880,13880,13880,0
20250311,193900,304716865,13880,13880,13880,13880,0
20250311,193800,304716865,13880,13880,13880,13880,0
20250311,193700,304716865,13880,13880,13880,13880,0
20250311,193600,304716865,13880,13880,13880,13880,0
20250311,193500,304716865,13880,13880,13880,13880,0
20250311,193400,304716865,13880,13880,13880,13880,0
20250311,193300,304716865,13880,13880,13880,13880,0
20250311,193200,304716865,13880,13880,13880,13880,0
20250311,193100,304716865,13880,13880,13880,13880,0
20250311,193000,304716865,13880,13880,13880,13880,0
20250311,192900,304716865,13880,13880,13880,13880,0
20250311,192800,304716865,13880,13880,13880,13880,0
20250311,192700,304716865,13880,13880,13880,13880,274
20250311,192600,304716865,13880,13880,13880,13880,0
20250311,192500,304716865,13880,13880,13880,13880,0
20250311,192400,304716865,13880,13880,13880,13880,0
20250311,192300,304716865,13880,13880,13880,13880,0
20250311,192200,304716865,13880,13880,13880,13880,0
20250311,192100,304716865,13880,13880,13880,13880,0
20250311,192000,304716865,13880,13880,13880,13880,0
20250311,191900,304716865,13880,13880,13880,13880,0
20250311,191800,304716865,13880,13880,13880,13880,0
20250311,191700,304716865,13880,13880,13880,13880,0
20250311,191600,304716865,13880,13880,13880,13880,0
20250311,191500,304716865,13880,13880,13880,13880,0
20250311,191400,304716865,13880,13880,13880,13880,0
20250311,191300,304716865,13880,13880,13880,13880,0
20250311,191200,304716865,13880,13880,13880,13880,0
20250311,191100,304716865,13880,13880,13880,13880,0
20250311,191000,304716865,13880,13880,13880,13880,0
20250311,190900,304716865,13880,13880,13880,13880,0
20250311,190800,304716865,13880,13880,13880,13880,0
20250311,190700,304716865,13880,13880,13880,13880,0
20250311,190600,304716865,13880,13880,13880,13880,0
20250311,190500,304716865,13880,13880,13880,13880,0
20250311,190400,304716865,13880,13880,13880,13880,0
20250311,190300,304716865,13880,13880,13880,13880,0
20250311,190200,304716865,13880,13880,13880,13880,0
20250311,190100,304716865,13880,13880,13880,13880,0
20250311,190000,304716865,13880,13880,13880,13880,0
20250311,185900,304716865,13880,13880,13880,13880,0
20250311,185800,304716865,13880,13880,13880,13880,0
20250311,185700,304716865,13880,13880,13880,13880,274
20250311,185600,304716865,13880,13880,13880,13880,0
20250311,185500,304716865,13880,13880,13880,13880,0
20250311,185400,304716865,13880,13880,13880,13880,0
20250311,185300,304716865,13880,13880,13880,13880,0
20250311,185200,304716865,13880,13880,13880,13880,0
20250311,185100,304716865,13880,13880,13880,13880,0
20250311,185000,304716865,13880,13880,13880,13880,0
20250311,184900,304716865,13880,13880,13880,13880,0
20250311,184800,304716865,13880,13880,13880,13880,0
20250311,184700,304716865,13880,13880,13880,13880,0
20250311,184600,304716865,13880,13880,13880,13880,0
20250311,184500,304716865,13880,13880,13880,13880,0
20250311,184400,304716865,13880,13880,13880,13880,0
20250311,184300,304716865,13880,13880,13880,13880,0
20250311,184200,304716865,13880,13880,13880,13880,0
20250311,184100,304716865,13880,13880,13880,13880,0
20250311,184000,304716865,13880,13880,13880,13880,0
20250311,183900,304716865,13880,13880,13880,13880,0
20250311,183800,304716865,13880,13880,13880,13880,0
20250311,183700,304716865,13880,13880,13880,13880,0
20250311,183600,304716865,13880,13880,13880,13880,0
20250311,183500,304716865,13880,13880,13880,13880,0
20250311,183400,304716865,13880,13880,13880,13880,0
20250311,183300,304716865,13880,13880,13880,13880,0
20250311,183200,304716865,13880,13880,13880,13880,0
20250311,183100,304716865,13880,13880,13880,13880,0
20250311,183000,304716865,13880,13880,13880,13880,0
20250311,182900,304716865,13880,13880,13880,13880,0
20250311,182800,304716865,13880,13880,13880,13880,0
20250311,182700,304716865,13880,13880,13880,13880,274
20250311,182600,304716865,13880,13880,13880,13880,0
20250311,182500,304716865,13880,13880,13880,13880,0
20250311,182400,304716865,13880,13880,13880,13880,0
20250311,182300,304716865,13880,13880,13880,13880,0
20250311,182200,304716865,13880,13880,13880,13880,0
20250311,182100,304716865,13880,13880,13880,13880,0
20250311,182000,304716865,13880,13880,13880,13880,0
20250311,181900,304716865,13880,13880,13880,13880,0
20250311,181800,304716865,13880,13880,13880,13880,0
20250311,181700,304716865,13880,13880,13880,13880,0
20250311,181600,304716865,13880,13880,13880,13880,0
20250311,181500,304716865,13880,13880,13880,13880,0
20250311,181400,304716865,13880,13880,13880,13880,0
20250311,181300,304716865,13880,13880,13880,13880,0
20250311,181200,304716865,13880,13880,13880,13880,0
20250311,181100,304716865,13880,13880,13880,13880,0
20250311,181000,304716865,13880,13880,13880,13880,0
20250311,180900,304716865,13880,13880,13880,13880,0
20250311,180800,304716865,13880,13880,13880,13880,0
20250311,180700,304716865,13880,13880,13880,13880,0
20250311,180600,304716865,13880,13880,13880,13880,0
20250311,180500,304716865,13880,13880,13880,13880,0
20250311,180400,304716865,13880,13880,13880,13880,0
20250311,180300,304716865,13880,13880,13880,13880,0
20250311,180200,304716865,13880,13880,13880,13880,0
20250311,180100,304716865,13880,13880,13880,13880,0
20250311,180000,304716865,13880,13880,13880,13880,0
20250311,175900,304716865,13880,13880,13880,13880,0
20250311,175800,304716865,13880,13880,13880,13880,0
20250311,175700,304716865,13880,13880,13880,13880,274
20250311,175600,304716865,13880,13880,13880,13880,0
20250311,175500,304716865,13880,13880,13880,13880,0
20250311,175400,304716865,13880,13880,13880,13880,0
20250311,175300,304716865,13880,13880,13880,13880,0
20250311,175200,304716865,13880,13880,13880,13880,0
20250311,175100,304716865,13880,13880,13880,13880,0
20250311,175000,304716865,13880,13880,13880,13880,0
20250311,174900,304716865,13880,13880,13880,13880,0
20250311,174800,304716865,13880,13880,13880,13880,0
20250311,174700,304716865,13880,13880,13880,13880,0
20250311,174600,304716865,13880,13880,13880,13880,0
20250311,174500,304716865,13880,13880,13880,13880,0
20250311,174400,304716865,13880,13880,13880,13880,0
20250311,174300,304716865,13880,13880,13880,13880,0
20250311,174200,304716865,13880,13880,13880,13880,0
20250311,174100,304716865,13880,13880,13880,13880,0
20250311,174000,304716865,13880,13880,13880,13880,0
20250311,173900,304716865,13880,13880,13880,13880,0
20250311,173800,304716865,13880,13880,13880,13880,0
20250311,173700,304716865,13880,13880,13880,13880,0
20250311,173600,304716865,13880,13880,13880,13880,0
20250311,173500,304716865,13880,13880,13880,13880,0
20250311,173400,304716865,13880,13880,13880,13880,0
20250311,173300,304716865,13880,13880,13880,13880,0
20250311,173200,304716865,13880,13880,13880,13880,0
20250311,173100,304716865,13880,13880,13880,13880,0
20250311,173000,304716865,13880,13880,13880,13880,0
20250311,172900,304716865,13880,13880,13880,13880,0
20250311,172800,304716865,13880,13880,13880,13880,0
20250311,172700,304716865,13880,13880,13880,13880,274
20250311,172600,304716865,13880,13880,13880,13880,0
20250311,172500,304716865,13880,13880,13880,13880,0
20250311,172400,304716865,13880,13880,13880,13880,0
20250311,172300,304716865,13880,13880,13880,13880,0
20250311,172200,304716865,13880,13880,13880,13880,0
20250311,172100,304716865,13880,13880,13880,13880,0
20250311,172000,304716865,13880,13880,13880,13880,0
20250311,171900,304716865,13880,13880,13880,13880,0
20250311,171800,304716865,13880,13880,13880,13880,0
20250311,171700,304716865,13880,13880,13880,13880,0
20250311,171600,304716865,13880,13880,13880,13880,0
20250311,171500,304716865,13880,13880,13880,13880,0
20250311,171400,304716865,13880,13880,13880,13880,0
20250311,171300,304716865,13880,13880,13880,13880,0
20250311,171200,304716865,13880,13880,13880,13880,0
20250311,171100,304716865,13880,13880,13880,13880,0
20250311,171000,304716865,13880,13880,13880,13880,0
20250311,170900,304716865,13880,13880,13880,13880,0
20250311,170800,304716865,13880,13880,13880,13880,0
20250311,170700,304716865,13880,13880,13880,13880,0
20250311,170600,304716865,13880,13880,13880,13880,0
20250311,170500,304716865,13880,13880,13880,13880,0
20250311,170400,304716865,13880,13880,13880,13880,0
20250311,170300,304716865,13880,13880,13880,13880,0
20250311,170200,304716865,13880,13880,13880,13880,0
20250311,170100,304716865,13880,13880,13880,13880,0
20250311,170000,304716865,13880,13880,13880,13880,0
20250311,165900,304716865,13880,13880,13880,13880,0
20250311,165800,304716865,13880,13880,13880,13880,0
20250311,165700,304716865,13880,13880,13880,13880,274
20250311,165600,304716865,13880,13880,13880,13880,0
20250311,165500,304716865,13880,13880,13880,13880,0
20250311,165400,304716865,13880,13880,13880,13880,0
20250311,165300,304716865,13880,13880,13880,13880,0
20250311,165200,304716865,13880,13880,13880,13880,0
20250311,165100,304716865,13880,13880,13880,13880,0
20250311,165000,304716865,13880,13880,13880,13880,0
20250311,164900,304716865,13880,13880,13880,13880,0
20250311,164800,304716865,13880,13880,13880,13880,0
20250311,164700,304716865,13880,13880,13880,13880,0
20250311,164600,304716865,13880,13880,13880,13880,0
20250311,164500,304716865,13880,13880,13880,13880,0
20250311,164400,304716865,13880,13880,13880,13880,0
20250311,164300,304716865,13880,13880,13880,13880,0
20250311,164200,304716865,13880,13880,13880,13880,0
20250311,164100,304716865,13880,13880,13880,13880,0
20250311,164000,304716865,13880,13880,13880,13880,0
20250311,163900,304716865,13880,13880,13880,13880,0
20250311,163800,304716865,13880,13880,13880,13880,0
20250311,163700,304716865,13880,13880,13880,13880,0
20250311,163600,304716865,13880,13880,13880,13880,0
20250311,163500,304716865,13880,13880,13880,13880,0
20250311,163400,304716865,13880,13880,13880,13880,0
20250311,163300,304716865,13880,13880,13880,13880,0
20250311,163200,304716865,13880,13880,13880,13880,0
20250311,163100,304716865,13880,13880,13880,13880,0
20250311,163000,304716865,13880,13880,13880,13880,0
20250311,162900,304716865,13880,13880,13880,13880,0
20250311,162800,304716865,13880,13880,13880,13880,0
20250311,162700,304716865,13880,13880,13880,13880,274
20250311,162600,304716865,13880,13880,13880,13880,0
20250311,162500,304716865,13880,13880,13880,13880,0
20250311,162400,304716865,13880,13880,13880,13880,0
20250311,162300,304716865,13880,13880,13880,13880,0
20250311,162200,304716865,13880,13880,13880,13880,0
20250311,162100,304716865,13880,13880,13880,13880,0
20250311,162000,304716865,13880,13880,13880,13880,0
20250311,161900,304716865,13880,13880,13880,13880,0
20250311,161800,304716865,13880,13880,13880,13880,0
20250311,161700,304716865,13880,13880,13880,13880,0
20250311,161600,304716865,13880,13880,13880,13880,0
20250311,161500,304716865,13880,13880,13880,13880,0
20250311,161400,304716865,13880,13880,13880,13880,0
20250311,161300,304716865,13880,13880,13880,13880,0
20250311,161200,304716865,13880,13880,13880,13880,0
20250311,161100,304716865,13880,13880,13880,13880,0
20250311,161000,304716865,13880,13880,13880,13880,0
20250311,160900,304716865,13880,13880,13880,13880,0
20250311,160800,304716865,13880,13880,13880,13880,0
20250311,160700,304716865,13880,13880,13880,13880,0
20250311,160600,304716865,13880,13880,13880,13880,0
20250311,160500,304716865,13880,13880,13880,13880,0
20250311,160400,304716865,13880,13880,13880,13880,0
20250311,160300,304716865,13880,13880,13880,13880,0
20250311,160200,304716865,13880,13880,13880,13880,0
20250311,160100,304716865,13880,13880,13880,13880,0
20250311,160000,304716865,13880,13880,13880,13880,0
20250311,155900,304716865,13880,13880,13880,13880,0
20250311,155800,304716865,13880,13880,13880,13880,0
20250311,155700,304716865,13880,13880,13880,13880,274
20250311,155600,304716865,13880,13880,13880,13880,0
20250311,155500,304716865,13880,13880,13880,13880,0
20250311,155400,304716865,13880,13880,13880,13880,0
20250311,155300,304716865,13880,13880,13880,13880,0
20250311,155200,304716865,13880,13880,13880,13880,0
20250311,155100,304716865,13880,13880,13880,13880,0
20250311,155000,304716865,13880,13880,13880,13880,0
20250311,154900,304716865,13880,13880,13880,13880,0
20250311,154800,304716865,13880,13880,13880,13880,0
20250311,154700,304716865,13880,13880,13880,13880,0
20250311,154600,304716865,13880,13880,13880,13880,0
20250311,154500,304716865,13880,13880,13880,13880,0
20250311,154400,304716865,13880,13880,13880,13880,0
20250311,154300,304716865,13880,13880,13880,13880,0
20250311,154200,304716865,13880,13880,13880,13880,0
20250311,154100,304716865,13880,13880,13880,13880,0
20250311,154000,304716865,13880,13880,13880,13880,0
20250311,153900,304716865,13880,13880,13880,13880,0
20250311,153800,304716865,13880,13880,13880,13880,0
20250311,153700,304716865,13880,13880,13880,13880,0
20250311,153600,304716865,13880,13880,13880,13880,0
20250311,153500,304716865,13880,13880,13880,13880,0
20250311,153400,304716865,13880,13880,13880,13880,0
20250311,153300,304716865,13880,13880,13880,13880,0
20250311,153200,304716865,13880,13880,13880,13880,0
20250311,153100,304716865,13880,13880,13880,13880,0
20250311,153000,304716865,13880,13880,13880,13880,274
20250311,152900,300913745,13880,13880,13880,13880,0
20250311,152800,300913745,13880,13880,13880,13880,0
20250311,152700,300913745,13880,13880,13880,13880,0
20250311,152600,300913745,13880,13880,13880,13880,0
20250311,152500,300913745,13880,13880,13880,13880,0
20250311,152400,300913745,13880,13880,13880,13880,0
20250311,152300,300913745,13880,13880,13880,13880,0
20250311,152200,300913745,13880,13880,13880,13880,0
20250311,152100,300913745,13880,13880,13880,13880,0
20250311,152000,300913745,13880,13880,13880,13880,0
20250311,151900,300913745,13880,13880,13880,13880,9
20250311,151800,300788825,13890,13890,13890,13890,0
20250311,151700,300788825,13890,13890,13890,13890,22
20250311,151600,300483245,13890,13890,13890,13890,5
20250311,151500,300413795,13900,13900,13900,13900,0
20250311,151400,300413795,13900,13900,13900,13900,0
20250311,151300,300413795,13900,13900,13900,13900,0
20250311,151200,300413795,13900,13900,13900,13900,0
20250311,151100,300413795,13900,13900,13900,13900,0
20250311,151000,300413795,13900,13900,13900,13900,0
20250311,150900,300413795,13900,13900,13900,13900,2
20250311,150800,300385995,13890,13890,13890,13890,0
20250311,150700,300385995,13890,13890,13890,13890,0
20250311,150600,300385995,13890,13890,13890,13890,0
20250311,150500,300385995,13890,13890,13890,13890,0
20250311,150400,300385995,13890,13890,13890,13890,89
20250311,150300,299149785,13880,13880,13880,13880,0
20250311,150200,299149785,13880,13880,13880,13880,0
20250311,150100,299149785,13880,13880,13880,13880,88
20250311,150000,297928345,13880,13880,13880,13880,5
20250311,145900,297858945,13880,13880,13880,13880,73
20250311,145800,296845705,13880,13880,13880,13880,5
20250311,145700,296776305,13890,13890,13890,13890,0
20250311,145600,296776305,13890,13890,13890,13890,0
20250311,145500,296776305,13890,13890,13890,13890,0
20250311,145400,296776305,13890,13890,13890,13890,0
20250311,145300,296776305,13890,13890,13890,13890,0
20250311,145200,296776305,13890,13890,13890,13890,0
20250311,145100,296776305,13890,13890,13890,13890,0
20250311,145000,296776305,13890,13890,13890,13890,0
20250311,144900,296776305,13890,13890,13890,13890,0
20250311,144800,296776305,13890,13890,13890,13890,73
20250311,144700,295762335,13890,13900,13900,13890,300
20250311,144600,291595325,13900,13900,13900,13900,0
20250311,144500,291595325,13900,13900,13900,13900,0
20250311,144400,291595325,13900,13900,13900,13900,0
20250311,144300,291595325,13900,13900,13900,13900,0
20250311,144200,291595325,13900,13900,13900,13900,0
20250311,144100,291595325,13900,13900,13900,13900,0
20250311,144000,291595325,13900,13900,13900,13900,0
20250311,143900,291595325,13900,13900,13900,13900,0
20250311,143800,291595325,13900,13900,13900,13900,0
20250311,143700,291595325,13900,13900,13900,13900,0
20250311,143600,291595325,13900,13900,13900,13900,0
20250311,143500,291595325,13900,13900,13900,13900,0
20250311,143400,291595325,13900,13900,13900,13900,0
20250311,143300,291595325,13900,13900,13900,13900,0
20250311,143200,291595325,13900,13900,13900,13900,0
20250311,143100,291595325,13900,13950,13950,13900,114
20250311,143000,290008235,13950,13950,13950,13950,0
20250311,142900,290008235,13950,13950,13950,13950,0
20250311,142800,290008235,13950,13950,13950,13950,0
20250311,142700,290008235,13950,13950,13950,13950,0
20250311,142600,290008235,13950,13950,13950,13950,0
20250311,142500,290008235,13950,13950,13950,13950,0
20250311,142400,290008235,13950,13950,13950,13950,0
20250311,142300,290008235,13950,13950,13950,13950,0
20250311,142200,290008235,13950,13950,13950,13950,0
20250311,142100,290008235,13950,13950,13950,13950,0
20250311,142000,290008235,13950,13950,13950,13950,0
20250311,141900,290008235,13950,13950,13950,13950,0
20250311,141800,290008235,13950,13950,13950,13950,0
20250311,141700,290008235,13950,13950,13950,13950,0
20250311,141600,290008235,13950,13950,13950,13950,0
20250311,141500,290008235,13950,13950,13950,13950,0
20250311,141400,290008235,13950,13950,13950,13950,0
20250311,141300,290008235,13950,13950,13950,13950,0
20250311,141200,290008235,13950,13960,13960,13950,82
20250311,141100,288863615,14010,14010,14010,14010,0
20250311,141000,288863615,14010,14010,14010,14010,1
20250311,140900,288849605,14010,14010,14010,14010,0
20250311,140800,288849605,14010,14010,14010,14010,0
20250311,140700,288849605,14010,13990,14010,13990,100
20250311,140600,287449555,13940,13940,13940,13940,0
20250311,140500,287449555,13940,13940,13940,13940,0
20250311,140400,287449555,13940,13940,13940,13940,0
20250311,140300,287449555,13940,13940,13940,13940,0
20250311,140200,287449555,13940,13940,13940,13940,0
20250311,140100,287449555,13940,13930,13940,13930,104
20250311,140000,286000585,13940,13940,13940,13940,0
20250311,135900,286000585,13940,13940,13940,13940,0
20250311,135800,286000585,13940,13940,13940,13940,0
20250311,135700,286000585,13940,13940,13940,13940,0
20250311,135600,286000585,13940,13940,13940,13940,0
20250311,135500,286000585,13940,13980,13980,13940,142
20250311,135400,284018055,13980,13980,13980,13980,0
20250311,135300,284018055,13980,13980,13980,13980,0
20250311,135200,284018055,13980,13980,13980,13980,0
20250311,135100,284018055,13980,13980,13980,13980,0
20250311,135000,284018055,13980,13980,13980,13980,23
20250311,134900,283696515,13990,13990,13990,13990,0
20250311,134800,283696515,13990,13990,13990,13990,0
20250311,134700,283696515,13990,13990,13990,13990,0
20250311,134600,283696515,13990,13990,13990,13990,0
20250311,134500,283696515,13990,13990,13990,13990,0
20250311,134400,283696515,13990,13990,13990,13990,11
20250311,134300,283542625,14040,13990,14110,13950,1139
20250311,134200,267501275,13990,13990,13990,13990,0
20250311,134100,267501275,13990,13990,13990,13990,0
20250311,134000,267501275,13990,13900,14000,13810,474
20250311,133900,260900995,13900,13900,13900,13900,50
20250311,133800,260205995,13900,13900,13900,13900,0
20250311,133700,260205995,13900,13890,13900,13890,150
20250311,133600,258122295,13890,13880,13890,13880,210
20250311,133500,255206655,13850,13850,13850,13850,0
20250311,133400,255206655,13850,13860,13860,13850,35
20250311,133300,254721605,13880,13880,13880,13880,0
20250311,133200,254721605,13880,13880,13880,13880,0
20250311,133100,254721605,13880,13880,13880,13880,0
20250311,133000,254721605,13880,13880,13880,13880,0
20250311,132900,254721605,13880,13880,13880,13880,0
20250311,132800,254721605,13880,13880,13880,13880,0
20250311,132700,254721605,13880,13790,13880,13790,167
20250311,132600,252414775,13800,13800,13800,13800,0
20250311,132500,252414775,13800,13800,13800,13800,0
20250311,132400,252414775,13800,13800,13800,13800,0
20250311,132300,252414775,13800,13800,13800,13800,0
20250311,132200,252414775,13800,13800,13800,13800,4
20250311,132100,252359575,13800,13800,13800,13800,0
20250311,132000,252359575,13800,13800,13800,13800,0
20250311,131900,252359575,13800,13800,13800,13800,0
20250311,131800,252359575,13800,13800,13800,13800,0
20250311,131700,252359575,13800,13800,13800,13800,0
20250311,131600,252359575,13800,13800,13800,13800,0
20250311,131500,252359575,13800,13800,13800,13800,0
20250311,131400,252359575,13800,13800,13800,13800,0
20250311,131300,252359575,13800,13800,13800,13800,0
20250311,131200,252359575,13800,13800,13800,13800,73
20250311,131100,251352175,13880,13800,13880,13800,150
20250311,131000,249280925,13750,13750,13750,13750,0
20250311,130900,249280925,13750,13750,13750,13750,22
20250311,130800,248978425,13750,13750,13750,13750,0
20250311,130700,248978425,13750,13750,13750,13750,0
20250311,130600,248978425,13750,13750,13750,13750,0
20250311,130500,248978425,13750,13750,13750,13750,0
20250311,130400,248978425,13750,13790,13790,13750,434
20250311,130300,243007835,13790,13790,13790,13790,10
20250311,130200,242869935,13790,13790,13790,13790,0
20250311,130100,242869935,13790,13790,13790,13790,0
20250311,130000,242869935,13790,13790,13790,13790,0
20250311,125900,242869935,13790,13790,13790,13790,0
20250311,125800,242869935,13790,13790,13790,13790,0
20250311,125700,242869935,13790,13790,13790,13790,0
20250311,125600,242869935,13790,13790,13790,13790,45
20250311,125500,242249385,13790,13790,13790,13790,0
20250311,125400,242249385,13790,13790,13790,13790,0
20250311,125300,242249385,13790,13790,13790,13790,0
20250311,125200,242249385,13790,13790,13790,13790,0
20250311,125100,242249385,13790,13790,13790,13790,0
20250311,125000,242249385,13790,13790,13790,13790,0
20250311,124900,242249385,13790,13790,13790,13790,8
20250311,124800,242139065,13770,13770,13770,13770,11
20250311,124700,241987595,13760,13760,13760,13760,0
20250311,124600,241987595,13760,13760,13760,13760,0
20250311,124500,241987595,13760,13760,13760,13760,0
20250311,124400,241987595,13760,13760,13760,13760,0
20250311,124300,241987595,13760,13760,13760,13760,0
20250311,124200,241987595,13760,13760,13760,13760,0
20250311,124100,241987595,13760,13760,13760,13760,0
20250311,124000,241987595,13760,13760,13760,13760,0
20250311,123900,241987595,13760,13760,13760,13760,0
20250311,123800,241987595,13760,13760,13760,13760,0
20250311,123700,241987595,13760,13760,13760,13760,0
20250311,123600,241987595,13760,13760,13760,13760,0
20250311,123500,241987595,13760,13760,13760,13760,0
20250311,123400,241987595,13760,13760,13760,13760,0
20250311,123300,241987595,13760,13760,13760,13760,0
20250311,123200,241987595,13760,13760,13760,13760,0
20250311,123100,241987595,13760,13760,13760,13760,0
20250311,123000,241987595,13760,13760,13760,13760,0
20250311,122900,241987595,13760,13760,13760,13760,0
20250311,122800,241987595,13760,13760,13760,13760,0
20250311,122700,241987595,13760,13760,13760,13760,0
20250311,122600,241987595,13760,13760,13760,13760,0
20250311,122500,241987595,13760,13790,13790,13760,50
20250311,122400,241299375,13800,13800,13800,13800,2
20250311,122300,241271775,13820,13820,13820,13820,0
20250311,122200,241271775,13820,13820,13820,13820,0
20250311,122100,241271775,13820,13820,13820,13820,0
20250311,122000,241271775,13820,13820,13820,13820,0
20250311,121900,241271775,13820,13830,13830,13820,210
20250311,121800,238369495,13840,13840,13840,13840,0
20250311,121700,238369495,13840,13850,13850,13840,20
20250311,121600,238092595,13870,13870,13870,13870,0
20250311,121500,238092595,13870,13870,13870,13870,0
20250311,121400,238092595,13870,13870,13870,13870,0
20250311,121300,238092595,13870,13870,13870,13870,40
20250311,121200,237537795,13840,13840,13840,13840,0
20250311,121100,237537795,13840,13840,13840,13840,0
20250311,121000,237537795,13840,13840,13840,13840,0
20250311,120900,237537795,13840,13840,13840,13840,0
20250311,120800,237537795,13840,13840,13840,13840,87
20250311,120700,236333715,13840,13840,13840,13840,0
20250311,120600,236333715,13840,13840,13840,13840,0
20250311,120500,236333715,13840,13840,13840,13840,0
20250311,120400,236333715,13840,13840,13840,13840,0
20250311,120300,236333715,13840,13840,13840,13840,0
20250311,120200,236333715,13840,13840,13840,13840,0
20250311,120100,236333715,13840,13840,13840,13840,2
20250311,120000,236306035,13840,13840,13840,13840,0
20250311,115900,236306035,13840,13840,13840,13840,5
20250311,115800,236236835,13840,13840,13840,13840,22
20250311,115700,235932355,13840,13840,13840,13840,0
20250311,115600,235932355,13840,13840,13840,13840,0
20250311,115500,235932355,13840,13840,13840,13840,10
20250311,115400,235793955,13870,13870,13870,13870,4
20250311,115300,235738475,13830,13830,13830,13830,0
20250311,115200,235738475,13830,13830,13830,13830,0
20250311,115100,235738475,13830,13830,13830,13830,0
20250311,115000,235738475,13830,13830,13830,13830,0
20250311,114900,235738475,13830,13830,13830,13830,0
20250311,114800,235738475,13830,13830,13830,13830,0
20250311,114700,235738475,13830,13830,13830,13830,0
20250311,114600,235738475,13830,13830,13830,13830,0
20250311,114500,235738475,13830,13830,13830,13830,0
20250311,114400,235738475,13830,13830,13830,13830,0
20250311,114300,235738475,13830,13830,13830,13830,0
20250311,114200,235738475,13830,13870,13870,13830,33
20250311,114100,235281285,13810,13810,13810,13810,0
20250311,114000,235281285,13810,13810,13810,13810,0
20250311,113900,235281285,13810,13830,13830,13810,74
20250311,113800,234257885,13880,13880,13880,13880,0
20250311,113700,234257885,13880,13880,13880,13880,0
20250311,113600,234257885,13880,13880,13880,13880,110
20250311,113500,232731085,13880,13880,13880,13880,100
20250311,113400,231343085,13880,13880,13880,13880,0
20250311,113300,231343085,13880,13880,13880,13880,0
20250311,113200,231343085,13880,13880,13880,13880,0
20250311,113100,231343085,13880,13880,13880,13880,0
20250311,113000,231343085,13880,13880,13880,13880,0
20250311,112900,231343085,13880,13880,13880,13880,0
20250311,112800,231343085,13880,13880,13880,13880,0
20250311,112700,231343085,13880,13880,13880,13880,0
20250311,112600,231343085,13880,13840,13880,13840,165
20250311,112500,229058285,13840,13840,13840,13840,0
20250311,112400,229058285,13840,13840,13840,13840,0
20250311,112300,229058285,13840,13840,13840,13840,0
20250311,112200,229058285,13840,13840,13840,13840,0
20250311,112100,229058285,13840,13720,13840,13720,225
20250311,112000,225957005,13710,13710,13710,13710,12
20250311,111900,225792485,13710,13710,13710,13710,0
20250311,111800,225792485,13710,13710,13710,13710,0
20250311,111700,225792485,13710,13710,13710,13710,4
20250311,111600,225737645,13710,13710,13710,13710,0
20250311,111500,225737645,13710,13710,13710,13710,0
20250311,111400,225737645,13710,13710,13710,13710,0
20250311,111300,225737645,13710,13710,13710,13710,82
20250311,111200,224613425,13660,13660,13660,13660,0
20250311,111100,224613425,13660,13660,13660,13660,0
20250311,111000,224613425,13660,13660,13660,13660,0
20250311,110900,224613425,13660,13650,13660,13630,78
20250311,110800,223548015,13650,13650,13650,13650,0
20250311,110700,223548015,13650,13650,13650,13650,0
20250311,110600,223548015,13650,13650,13650,13650,0
20250311,110500,223548015,13650,13650,13650,13650,0
20250311,110400,223548015,13650,13650,13650,13650,0
20250311,110300,223548015,13650,13650,13650,13650,0
20250311,110200,223548015,13650,13650,13650,13650,0
20250311,110100,223548015,13650,13650,13650,13650,0
20250311,110000,223548015,13650,13650,13650,13650,0
20250311,105900,223548015,13650,13650,13650,13650,3
20250311,105800,223507065,13720,13720,13720,13720,0
20250311,105700,223507065,13720,13720,13720,13720,2
20250311,105600,223479625,13730,13730,13730,13730,0
20250311,105500,223479625,13730,13730,13730,13730,1
20250311,105400,223465895,13730,13730,13730,13730,0
20250311,105300,223465895,13730,13730,13730,13730,0
20250311,105200,223465895,13730,13730,13730,13730,0
20250311,105100,223465895,13730,13730,13730,13730,0
20250311,105000,223465895,13730,13730,13730,13730,0
20250311,104900,223465895,13730,13730,13730,13730,0
20250311,104800,223465895,13730,13730,13730,13730,1
20250311,104700,223452165,13630,13630,13630,13630,1
20250311,104600,223438535,13700,13700,13700,13700,0
20250311,104500,223438535,13700,13700,13700,13700,0
20250311,104400,223438535,13700,13700,13700,13700,0
20250311,104300,223438535,13700,13700,13700,13700,0
20250311,104200,223438535,13700,13700,13700,13700,0
20250311,104100,223438535,13700,13700,13700,13700,0
20250311,104000,223438535,13700,13700,13700,13700,0
20250311,103900,223438535,13700,13700,13700,13700,0
20250311,103800,223438535,13700,13700,13700,13700,0
20250311,103700,223438535,13700,13700,13700,13700,0
20250311,103600,223438535,13700,13700,13700,13700,0
20250311,103500,223438535,13700,13700,13700,13700,0
20250311,103400,223438535,13700,13700,13700,13700,31
20250311,103300,223013835,13700,13780,13780,13700,11
20250311,103200,222863055,13680,13680,13680,13680,36
20250311,103100,222370575,13680,13680,13680,13680,0
20250311,103000,222370575,13680,13590,13700,13590,1005
20250311,102900,208641785,13600,13600,13600,13600,0
20250311,102800,208641785,13600,13600,13600,13600,1
20250311,102700,208628185,13590,13590,13590,13590,200
20250311,102600,205910185,13570,13570,13570,13570,46
20250311,102500,205285965,13570,13570,13570,13570,0
20250311,102400,205285965,13570,13570,13570,13570,0
20250311,102300,205285965,13570,13570,13570,13570,52
20250311,102200,204580325,13540,13540,13540,13540,146
20250311,102100,202603485,13520,13520,13520,13520,0
20250311,102000,202603485,13520,13510,13520,13510,100
20250311,101900,201252085,13490,13490,13490,13490,100
20250311,101800,199903085,13490,13490,13490,13490,180
20250311,101700,197474885,13485,13515,13515,13470,878
20250311,101600,185630265,13520,13530,13530,13520,19
20250311,101500,185373315,13565,13565,13565,13565,0
20250311,101400,185373315,13565,13540,13565,13530,59
20250311,101300,184574640,13540,13620,13620,13540,2115
20250311,101200,155870580,13620,13620,13620,13620,0
20250311,101100,155870580,13620,13620,13620,13620,0
20250311,101000,155870580,13620,13620,13620,13620,0
20250311,100900,155870580,13620,13620,13620,13620,0
20250311,100800,155870580,13620,13630,13630,13620,433
20250311,100700,149972860,13630,13630,13630,13630,0
20250311,100600,149972860,13630,13630,13630,13630,20
20250311,100500,149700260,13630,13630,13630,13630,7
20250311,100400,149604850,13640,13640,13640,13640,197
20250311,100300,146917770,13650,13660,13660,13650,168
20250311,100200,144624120,13660,13660,13660,13660,0
20250311,100100,144624120,13660,13660,13660,13660,0
20250311,100000,144624120,13660,13660,13660,13660,0
20250311,095900,144624120,13660,13660,13660,13660,67
20250311,095800,143708900,13660,13660,13660,13660,11
20250311,095700,143558640,13670,13670,13670,13670,14
20250311,095600,143367260,13670,13680,13680,13670,119
20250311,095500,141739730,13690,13750,13750,13690,85
20250311,095400,140575630,13760,13760,13760,13760,2
20250311,095300,140548110,13760,13760,13760,13760,0
20250311,095200,140548110,13760,13760,13760,13760,0
20250311,095100,140548110,13760,13760,13760,13760,0
20250311,095000,140548110,13760,13760,13760,13760,78
20250311,094900,139474830,13760,13800,13800,13760,256
20250311,094800,135949110,13860,13860,13860,13860,0
20250311,094700,135949110,13860,13860,13860,13860,0
20250311,094600,135949110,13860,13860,13860,13860,0
20250311,094500,135949110,13860,13860,13860,13860,1
20250311,094400,135935250,13860,13770,13860,13770,77
20250311,094300,134874510,13770,13770,13770,13770,0
20250311,094200,134874510,13770,13780,13780,13770,216
20250311,094100,131898160,13780,13780,13780,13780,0
20250311,094000,131898160,13780,13780,13780,13780,0
20250311,093900,131898160,13780,13780,13780,13780,100
20250311,093800,130520160,13890,13890,13890,13890,0
20250311,093700,130520160,13890,13890,13890,13890,0
20250311,093600,130520160,13890,13890,13890,13890,0
20250311,093500,130520160,13890,13890,13890,13890,0
20250311,093400,130520160,13890,13890,13890,13890,0
20250311,093300,130520160,13890,13890,13890,13890,35
20250311,093200,130034010,13890,13890,13890,13890,0
20250311,093100,130034010,13890,13820,13900,13780,178
20250311,093000,127575080,13770,13760,13780,13760,1086
20250311,092900,112630130,13760,13680,13760,13680,11
20250311,092800,112478850,13760,13750,13760,13750,36
20250311,092700,111983660,13670,13670,13670,13670,0
20250311,092600,111983660,13670,13670,13670,13670,126
20250311,092500,110261240,13760,13750,13760,13750,40
20250311,092400,109711170,13650,13650,13650,13650,0
20250311,092300,109711170,13650,13650,13650,13650,0
20250311,092200,109711170,13650,13650,13650,13650,0
20250311,092100,109711170,13650,13650,13650,13650,0
20250311,092000,109711170,13650,13650,13650,13650,0
20250311,091900,109711170,13650,13650,13650,13650,0
20250311,091800,109711170,13650,13650,13650,13650,0
20250311,091700,109711170,13650,13700,13700,13650,778
20250311,091600,99091420,13700,13670,13700,13670,100
20250311,091500,97722410,13670,13590,13670,13590,10
20250311,091400,97585790,13670,13670,13670,13670,0
20250311,091300,97585790,13670,13600,13670,13560,1221
20250311,091200,80996420,13600,13600,13600,13600,0
20250311,091100,80996420,13600,13600,13600,13600,29
20250311,091000,80602020,13610,13670,13670,13600,971
20250311,090900,67377850,13700,13760,13760,13680,509
20250311,090800,60411950,13760,13760,13760,13760,201
20250311,090700,57646190,13760,13750,13760,13750,101
20250311,090600,56257420,13760,13720,13760,13670,1381
20250311,090500,37351920,13750,13740,13780,13740,192
20250311,090400,34711270,13680,13720,13720,13680,2134
20250311,090300,5474230,13720,13720,13720,13720,0
20250311,090200,5474230,13720,13750,13750,13720,12
20250311,090100,5309380,13780,13900,13910,13780,182
20250311,090000,2794460,13860,13920,13920,13860,201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205700 304716865 13880 13880 13880 13880 274
3 20250311 205600 304716865 13880 13880 13880 13880 0
4 20250311 205500 304716865 13880 13880 13880 13880 0
5 20250311 205400 304716865 13880 13880 13880 13880 0
6 20250311 205300 304716865 13880 13880 13880 13880 0
7 20250311 205200 304716865 13880 13880 13880 13880 0
8 20250311 205100 304716865 13880 13880 13880 13880 0
9 20250311 205000 304716865 13880 13880 13880 13880 0
10 20250311 204900 304716865 13880 13880 13880 13880 0
11 20250311 204800 304716865 13880 13880 13880 13880 0
12 20250311 204700 304716865 13880 13880 13880 13880 0
13 20250311 204600 304716865 13880 13880 13880 13880 0
14 20250311 204500 304716865 13880 13880 13880 13880 0
15 20250311 204400 304716865 13880 13880 13880 13880 0
16 20250311 204300 304716865 13880 13880 13880 13880 0
17 20250311 204200 304716865 13880 13880 13880 13880 0
18 20250311 204100 304716865 13880 13880 13880 13880 0
19 20250311 204000 304716865 13880 13880 13880 13880 0
20 20250311 203900 304716865 13880 13880 13880 13880 0
21 20250311 203800 304716865 13880 13880 13880 13880 0
22 20250311 203700 304716865 13880 13880 13880 13880 0
23 20250311 203600 304716865 13880 13880 13880 13880 0
24 20250311 203500 304716865 13880 13880 13880 13880 0
25 20250311 203400 304716865 13880 13880 13880 13880 0
26 20250311 203300 304716865 13880 13880 13880 13880 0
27 20250311 203200 304716865 13880 13880 13880 13880 0
28 20250311 203100 304716865 13880 13880 13880 13880 0
29 20250311 203000 304716865 13880 13880 13880 13880 0
30 20250311 202900 304716865 13880 13880 13880 13880 0
31 20250311 202800 304716865 13880 13880 13880 13880 0
32 20250311 202700 304716865 13880 13880 13880 13880 274
33 20250311 202600 304716865 13880 13880 13880 13880 0
34 20250311 202500 304716865 13880 13880 13880 13880 0
35 20250311 202400 304716865 13880 13880 13880 13880 0
36 20250311 202300 304716865 13880 13880 13880 13880 0
37 20250311 202200 304716865 13880 13880 13880 13880 0
38 20250311 202100 304716865 13880 13880 13880 13880 0
39 20250311 202000 304716865 13880 13880 13880 13880 0
40 20250311 201900 304716865 13880 13880 13880 13880 0
41 20250311 201800 304716865 13880 13880 13880 13880 0
42 20250311 201700 304716865 13880 13880 13880 13880 0
43 20250311 201600 304716865 13880 13880 13880 13880 0
44 20250311 201500 304716865 13880 13880 13880 13880 0
45 20250311 201400 304716865 13880 13880 13880 13880 0
46 20250311 201300 304716865 13880 13880 13880 13880 0
47 20250311 201200 304716865 13880 13880 13880 13880 0
48 20250311 201100 304716865 13880 13880 13880 13880 0
49 20250311 201000 304716865 13880 13880 13880 13880 0
50 20250311 200900 304716865 13880 13880 13880 13880 0
51 20250311 200800 304716865 13880 13880 13880 13880 0
52 20250311 200700 304716865 13880 13880 13880 13880 0
53 20250311 200600 304716865 13880 13880 13880 13880 0
54 20250311 200500 304716865 13880 13880 13880 13880 0
55 20250311 200400 304716865 13880 13880 13880 13880 0
56 20250311 200300 304716865 13880 13880 13880 13880 0
57 20250311 200200 304716865 13880 13880 13880 13880 0
58 20250311 200100 304716865 13880 13880 13880 13880 0
59 20250311 200000 304716865 13880 13880 13880 13880 0
60 20250311 195900 304716865 13880 13880 13880 13880 0
61 20250311 195800 304716865 13880 13880 13880 13880 0
62 20250311 195700 304716865 13880 13880 13880 13880 274
63 20250311 195600 304716865 13880 13880 13880 13880 0
64 20250311 195500 304716865 13880 13880 13880 13880 0
65 20250311 195400 304716865 13880 13880 13880 13880 0
66 20250311 195300 304716865 13880 13880 13880 13880 0
67 20250311 195200 304716865 13880 13880 13880 13880 0
68 20250311 195100 304716865 13880 13880 13880 13880 0
69 20250311 195000 304716865 13880 13880 13880 13880 0
70 20250311 194900 304716865 13880 13880 13880 13880 0
71 20250311 194800 304716865 13880 13880 13880 13880 0
72 20250311 194700 304716865 13880 13880 13880 13880 0
73 20250311 194600 304716865 13880 13880 13880 13880 0
74 20250311 194500 304716865 13880 13880 13880 13880 0
75 20250311 194400 304716865 13880 13880 13880 13880 0
76 20250311 194300 304716865 13880 13880 13880 13880 0
77 20250311 194200 304716865 13880 13880 13880 13880 0
78 20250311 194100 304716865 13880 13880 13880 13880 0
79 20250311 194000 304716865 13880 13880 13880 13880 0
80 20250311 193900 304716865 13880 13880 13880 13880 0
81 20250311 193800 304716865 13880 13880 13880 13880 0
82 20250311 193700 304716865 13880 13880 13880 13880 0
83 20250311 193600 304716865 13880 13880 13880 13880 0
84 20250311 193500 304716865 13880 13880 13880 13880 0
85 20250311 193400 304716865 13880 13880 13880 13880 0
86 20250311 193300 304716865 13880 13880 13880 13880 0
87 20250311 193200 304716865 13880 13880 13880 13880 0
88 20250311 193100 304716865 13880 13880 13880 13880 0
89 20250311 193000 304716865 13880 13880 13880 13880 0
90 20250311 192900 304716865 13880 13880 13880 13880 0
91 20250311 192800 304716865 13880 13880 13880 13880 0
92 20250311 192700 304716865 13880 13880 13880 13880 274
93 20250311 192600 304716865 13880 13880 13880 13880 0
94 20250311 192500 304716865 13880 13880 13880 13880 0
95 20250311 192400 304716865 13880 13880 13880 13880 0
96 20250311 192300 304716865 13880 13880 13880 13880 0
97 20250311 192200 304716865 13880 13880 13880 13880 0
98 20250311 192100 304716865 13880 13880 13880 13880 0
99 20250311 192000 304716865 13880 13880 13880 13880 0
100 20250311 191900 304716865 13880 13880 13880 13880 0
101 20250311 191800 304716865 13880 13880 13880 13880 0
102 20250311 191700 304716865 13880 13880 13880 13880 0
103 20250311 191600 304716865 13880 13880 13880 13880 0
104 20250311 191500 304716865 13880 13880 13880 13880 0
105 20250311 191400 304716865 13880 13880 13880 13880 0
106 20250311 191300 304716865 13880 13880 13880 13880 0
107 20250311 191200 304716865 13880 13880 13880 13880 0
108 20250311 191100 304716865 13880 13880 13880 13880 0
109 20250311 191000 304716865 13880 13880 13880 13880 0
110 20250311 190900 304716865 13880 13880 13880 13880 0
111 20250311 190800 304716865 13880 13880 13880 13880 0
112 20250311 190700 304716865 13880 13880 13880 13880 0
113 20250311 190600 304716865 13880 13880 13880 13880 0
114 20250311 190500 304716865 13880 13880 13880 13880 0
115 20250311 190400 304716865 13880 13880 13880 13880 0
116 20250311 190300 304716865 13880 13880 13880 13880 0
117 20250311 190200 304716865 13880 13880 13880 13880 0
118 20250311 190100 304716865 13880 13880 13880 13880 0
119 20250311 190000 304716865 13880 13880 13880 13880 0
120 20250311 185900 304716865 13880 13880 13880 13880 0
121 20250311 185800 304716865 13880 13880 13880 13880 0
122 20250311 185700 304716865 13880 13880 13880 13880 274
123 20250311 185600 304716865 13880 13880 13880 13880 0
124 20250311 185500 304716865 13880 13880 13880 13880 0
125 20250311 185400 304716865 13880 13880 13880 13880 0
126 20250311 185300 304716865 13880 13880 13880 13880 0
127 20250311 185200 304716865 13880 13880 13880 13880 0
128 20250311 185100 304716865 13880 13880 13880 13880 0
129 20250311 185000 304716865 13880 13880 13880 13880 0
130 20250311 184900 304716865 13880 13880 13880 13880 0
131 20250311 184800 304716865 13880 13880 13880 13880 0
132 20250311 184700 304716865 13880 13880 13880 13880 0
133 20250311 184600 304716865 13880 13880 13880 13880 0
134 20250311 184500 304716865 13880 13880 13880 13880 0
135 20250311 184400 304716865 13880 13880 13880 13880 0
136 20250311 184300 304716865 13880 13880 13880 13880 0
137 20250311 184200 304716865 13880 13880 13880 13880 0
138 20250311 184100 304716865 13880 13880 13880 13880 0
139 20250311 184000 304716865 13880 13880 13880 13880 0
140 20250311 183900 304716865 13880 13880 13880 13880 0
141 20250311 183800 304716865 13880 13880 13880 13880 0
142 20250311 183700 304716865 13880 13880 13880 13880 0
143 20250311 183600 304716865 13880 13880 13880 13880 0
144 20250311 183500 304716865 13880 13880 13880 13880 0
145 20250311 183400 304716865 13880 13880 13880 13880 0
146 20250311 183300 304716865 13880 13880 13880 13880 0
147 20250311 183200 304716865 13880 13880 13880 13880 0
148 20250311 183100 304716865 13880 13880 13880 13880 0
149 20250311 183000 304716865 13880 13880 13880 13880 0
150 20250311 182900 304716865 13880 13880 13880 13880 0
151 20250311 182800 304716865 13880 13880 13880 13880 0
152 20250311 182700 304716865 13880 13880 13880 13880 274
153 20250311 182600 304716865 13880 13880 13880 13880 0
154 20250311 182500 304716865 13880 13880 13880 13880 0
155 20250311 182400 304716865 13880 13880 13880 13880 0
156 20250311 182300 304716865 13880 13880 13880 13880 0
157 20250311 182200 304716865 13880 13880 13880 13880 0
158 20250311 182100 304716865 13880 13880 13880 13880 0
159 20250311 182000 304716865 13880 13880 13880 13880 0
160 20250311 181900 304716865 13880 13880 13880 13880 0
161 20250311 181800 304716865 13880 13880 13880 13880 0
162 20250311 181700 304716865 13880 13880 13880 13880 0
163 20250311 181600 304716865 13880 13880 13880 13880 0
164 20250311 181500 304716865 13880 13880 13880 13880 0
165 20250311 181400 304716865 13880 13880 13880 13880 0
166 20250311 181300 304716865 13880 13880 13880 13880 0
167 20250311 181200 304716865 13880 13880 13880 13880 0
168 20250311 181100 304716865 13880 13880 13880 13880 0
169 20250311 181000 304716865 13880 13880 13880 13880 0
170 20250311 180900 304716865 13880 13880 13880 13880 0
171 20250311 180800 304716865 13880 13880 13880 13880 0
172 20250311 180700 304716865 13880 13880 13880 13880 0
173 20250311 180600 304716865 13880 13880 13880 13880 0
174 20250311 180500 304716865 13880 13880 13880 13880 0
175 20250311 180400 304716865 13880 13880 13880 13880 0
176 20250311 180300 304716865 13880 13880 13880 13880 0
177 20250311 180200 304716865 13880 13880 13880 13880 0
178 20250311 180100 304716865 13880 13880 13880 13880 0
179 20250311 180000 304716865 13880 13880 13880 13880 0
180 20250311 175900 304716865 13880 13880 13880 13880 0
181 20250311 175800 304716865 13880 13880 13880 13880 0
182 20250311 175700 304716865 13880 13880 13880 13880 274
183 20250311 175600 304716865 13880 13880 13880 13880 0
184 20250311 175500 304716865 13880 13880 13880 13880 0
185 20250311 175400 304716865 13880 13880 13880 13880 0
186 20250311 175300 304716865 13880 13880 13880 13880 0
187 20250311 175200 304716865 13880 13880 13880 13880 0
188 20250311 175100 304716865 13880 13880 13880 13880 0
189 20250311 175000 304716865 13880 13880 13880 13880 0
190 20250311 174900 304716865 13880 13880 13880 13880 0
191 20250311 174800 304716865 13880 13880 13880 13880 0
192 20250311 174700 304716865 13880 13880 13880 13880 0
193 20250311 174600 304716865 13880 13880 13880 13880 0
194 20250311 174500 304716865 13880 13880 13880 13880 0
195 20250311 174400 304716865 13880 13880 13880 13880 0
196 20250311 174300 304716865 13880 13880 13880 13880 0
197 20250311 174200 304716865 13880 13880 13880 13880 0
198 20250311 174100 304716865 13880 13880 13880 13880 0
199 20250311 174000 304716865 13880 13880 13880 13880 0
200 20250311 173900 304716865 13880 13880 13880 13880 0
201 20250311 173800 304716865 13880 13880 13880 13880 0
202 20250311 173700 304716865 13880 13880 13880 13880 0
203 20250311 173600 304716865 13880 13880 13880 13880 0
204 20250311 173500 304716865 13880 13880 13880 13880 0
205 20250311 173400 304716865 13880 13880 13880 13880 0
206 20250311 173300 304716865 13880 13880 13880 13880 0
207 20250311 173200 304716865 13880 13880 13880 13880 0
208 20250311 173100 304716865 13880 13880 13880 13880 0
209 20250311 173000 304716865 13880 13880 13880 13880 0
210 20250311 172900 304716865 13880 13880 13880 13880 0
211 20250311 172800 304716865 13880 13880 13880 13880 0
212 20250311 172700 304716865 13880 13880 13880 13880 274
213 20250311 172600 304716865 13880 13880 13880 13880 0
214 20250311 172500 304716865 13880 13880 13880 13880 0
215 20250311 172400 304716865 13880 13880 13880 13880 0
216 20250311 172300 304716865 13880 13880 13880 13880 0
217 20250311 172200 304716865 13880 13880 13880 13880 0
218 20250311 172100 304716865 13880 13880 13880 13880 0
219 20250311 172000 304716865 13880 13880 13880 13880 0
220 20250311 171900 304716865 13880 13880 13880 13880 0
221 20250311 171800 304716865 13880 13880 13880 13880 0
222 20250311 171700 304716865 13880 13880 13880 13880 0
223 20250311 171600 304716865 13880 13880 13880 13880 0
224 20250311 171500 304716865 13880 13880 13880 13880 0
225 20250311 171400 304716865 13880 13880 13880 13880 0
226 20250311 171300 304716865 13880 13880 13880 13880 0
227 20250311 171200 304716865 13880 13880 13880 13880 0
228 20250311 171100 304716865 13880 13880 13880 13880 0
229 20250311 171000 304716865 13880 13880 13880 13880 0
230 20250311 170900 304716865 13880 13880 13880 13880 0
231 20250311 170800 304716865 13880 13880 13880 13880 0
232 20250311 170700 304716865 13880 13880 13880 13880 0
233 20250311 170600 304716865 13880 13880 13880 13880 0
234 20250311 170500 304716865 13880 13880 13880 13880 0
235 20250311 170400 304716865 13880 13880 13880 13880 0
236 20250311 170300 304716865 13880 13880 13880 13880 0
237 20250311 170200 304716865 13880 13880 13880 13880 0
238 20250311 170100 304716865 13880 13880 13880 13880 0
239 20250311 170000 304716865 13880 13880 13880 13880 0
240 20250311 165900 304716865 13880 13880 13880 13880 0
241 20250311 165800 304716865 13880 13880 13880 13880 0
242 20250311 165700 304716865 13880 13880 13880 13880 274
243 20250311 165600 304716865 13880 13880 13880 13880 0
244 20250311 165500 304716865 13880 13880 13880 13880 0
245 20250311 165400 304716865 13880 13880 13880 13880 0
246 20250311 165300 304716865 13880 13880 13880 13880 0
247 20250311 165200 304716865 13880 13880 13880 13880 0
248 20250311 165100 304716865 13880 13880 13880 13880 0
249 20250311 165000 304716865 13880 13880 13880 13880 0
250 20250311 164900 304716865 13880 13880 13880 13880 0
251 20250311 164800 304716865 13880 13880 13880 13880 0
252 20250311 164700 304716865 13880 13880 13880 13880 0
253 20250311 164600 304716865 13880 13880 13880 13880 0
254 20250311 164500 304716865 13880 13880 13880 13880 0
255 20250311 164400 304716865 13880 13880 13880 13880 0
256 20250311 164300 304716865 13880 13880 13880 13880 0
257 20250311 164200 304716865 13880 13880 13880 13880 0
258 20250311 164100 304716865 13880 13880 13880 13880 0
259 20250311 164000 304716865 13880 13880 13880 13880 0
260 20250311 163900 304716865 13880 13880 13880 13880 0
261 20250311 163800 304716865 13880 13880 13880 13880 0
262 20250311 163700 304716865 13880 13880 13880 13880 0
263 20250311 163600 304716865 13880 13880 13880 13880 0
264 20250311 163500 304716865 13880 13880 13880 13880 0
265 20250311 163400 304716865 13880 13880 13880 13880 0
266 20250311 163300 304716865 13880 13880 13880 13880 0
267 20250311 163200 304716865 13880 13880 13880 13880 0
268 20250311 163100 304716865 13880 13880 13880 13880 0
269 20250311 163000 304716865 13880 13880 13880 13880 0
270 20250311 162900 304716865 13880 13880 13880 13880 0
271 20250311 162800 304716865 13880 13880 13880 13880 0
272 20250311 162700 304716865 13880 13880 13880 13880 274
273 20250311 162600 304716865 13880 13880 13880 13880 0
274 20250311 162500 304716865 13880 13880 13880 13880 0
275 20250311 162400 304716865 13880 13880 13880 13880 0
276 20250311 162300 304716865 13880 13880 13880 13880 0
277 20250311 162200 304716865 13880 13880 13880 13880 0
278 20250311 162100 304716865 13880 13880 13880 13880 0
279 20250311 162000 304716865 13880 13880 13880 13880 0
280 20250311 161900 304716865 13880 13880 13880 13880 0
281 20250311 161800 304716865 13880 13880 13880 13880 0
282 20250311 161700 304716865 13880 13880 13880 13880 0
283 20250311 161600 304716865 13880 13880 13880 13880 0
284 20250311 161500 304716865 13880 13880 13880 13880 0
285 20250311 161400 304716865 13880 13880 13880 13880 0
286 20250311 161300 304716865 13880 13880 13880 13880 0
287 20250311 161200 304716865 13880 13880 13880 13880 0
288 20250311 161100 304716865 13880 13880 13880 13880 0
289 20250311 161000 304716865 13880 13880 13880 13880 0
290 20250311 160900 304716865 13880 13880 13880 13880 0
291 20250311 160800 304716865 13880 13880 13880 13880 0
292 20250311 160700 304716865 13880 13880 13880 13880 0
293 20250311 160600 304716865 13880 13880 13880 13880 0
294 20250311 160500 304716865 13880 13880 13880 13880 0
295 20250311 160400 304716865 13880 13880 13880 13880 0
296 20250311 160300 304716865 13880 13880 13880 13880 0
297 20250311 160200 304716865 13880 13880 13880 13880 0
298 20250311 160100 304716865 13880 13880 13880 13880 0
299 20250311 160000 304716865 13880 13880 13880 13880 0
300 20250311 155900 304716865 13880 13880 13880 13880 0
301 20250311 155800 304716865 13880 13880 13880 13880 0
302 20250311 155700 304716865 13880 13880 13880 13880 274
303 20250311 155600 304716865 13880 13880 13880 13880 0
304 20250311 155500 304716865 13880 13880 13880 13880 0
305 20250311 155400 304716865 13880 13880 13880 13880 0
306 20250311 155300 304716865 13880 13880 13880 13880 0
307 20250311 155200 304716865 13880 13880 13880 13880 0
308 20250311 155100 304716865 13880 13880 13880 13880 0
309 20250311 155000 304716865 13880 13880 13880 13880 0
310 20250311 154900 304716865 13880 13880 13880 13880 0
311 20250311 154800 304716865 13880 13880 13880 13880 0
312 20250311 154700 304716865 13880 13880 13880 13880 0
313 20250311 154600 304716865 13880 13880 13880 13880 0
314 20250311 154500 304716865 13880 13880 13880 13880 0
315 20250311 154400 304716865 13880 13880 13880 13880 0
316 20250311 154300 304716865 13880 13880 13880 13880 0
317 20250311 154200 304716865 13880 13880 13880 13880 0
318 20250311 154100 304716865 13880 13880 13880 13880 0
319 20250311 154000 304716865 13880 13880 13880 13880 0
320 20250311 153900 304716865 13880 13880 13880 13880 0
321 20250311 153800 304716865 13880 13880 13880 13880 0
322 20250311 153700 304716865 13880 13880 13880 13880 0
323 20250311 153600 304716865 13880 13880 13880 13880 0
324 20250311 153500 304716865 13880 13880 13880 13880 0
325 20250311 153400 304716865 13880 13880 13880 13880 0
326 20250311 153300 304716865 13880 13880 13880 13880 0
327 20250311 153200 304716865 13880 13880 13880 13880 0
328 20250311 153100 304716865 13880 13880 13880 13880 0
329 20250311 153000 304716865 13880 13880 13880 13880 274
330 20250311 152900 300913745 13880 13880 13880 13880 0
331 20250311 152800 300913745 13880 13880 13880 13880 0
332 20250311 152700 300913745 13880 13880 13880 13880 0
333 20250311 152600 300913745 13880 13880 13880 13880 0
334 20250311 152500 300913745 13880 13880 13880 13880 0
335 20250311 152400 300913745 13880 13880 13880 13880 0
336 20250311 152300 300913745 13880 13880 13880 13880 0
337 20250311 152200 300913745 13880 13880 13880 13880 0
338 20250311 152100 300913745 13880 13880 13880 13880 0
339 20250311 152000 300913745 13880 13880 13880 13880 0
340 20250311 151900 300913745 13880 13880 13880 13880 9
341 20250311 151800 300788825 13890 13890 13890 13890 0
342 20250311 151700 300788825 13890 13890 13890 13890 22
343 20250311 151600 300483245 13890 13890 13890 13890 5
344 20250311 151500 300413795 13900 13900 13900 13900 0
345 20250311 151400 300413795 13900 13900 13900 13900 0
346 20250311 151300 300413795 13900 13900 13900 13900 0
347 20250311 151200 300413795 13900 13900 13900 13900 0
348 20250311 151100 300413795 13900 13900 13900 13900 0
349 20250311 151000 300413795 13900 13900 13900 13900 0
350 20250311 150900 300413795 13900 13900 13900 13900 2
351 20250311 150800 300385995 13890 13890 13890 13890 0
352 20250311 150700 300385995 13890 13890 13890 13890 0
353 20250311 150600 300385995 13890 13890 13890 13890 0
354 20250311 150500 300385995 13890 13890 13890 13890 0
355 20250311 150400 300385995 13890 13890 13890 13890 89
356 20250311 150300 299149785 13880 13880 13880 13880 0
357 20250311 150200 299149785 13880 13880 13880 13880 0
358 20250311 150100 299149785 13880 13880 13880 13880 88
359 20250311 150000 297928345 13880 13880 13880 13880 5
360 20250311 145900 297858945 13880 13880 13880 13880 73
361 20250311 145800 296845705 13880 13880 13880 13880 5
362 20250311 145700 296776305 13890 13890 13890 13890 0
363 20250311 145600 296776305 13890 13890 13890 13890 0
364 20250311 145500 296776305 13890 13890 13890 13890 0
365 20250311 145400 296776305 13890 13890 13890 13890 0
366 20250311 145300 296776305 13890 13890 13890 13890 0
367 20250311 145200 296776305 13890 13890 13890 13890 0
368 20250311 145100 296776305 13890 13890 13890 13890 0
369 20250311 145000 296776305 13890 13890 13890 13890 0
370 20250311 144900 296776305 13890 13890 13890 13890 0
371 20250311 144800 296776305 13890 13890 13890 13890 73
372 20250311 144700 295762335 13890 13900 13900 13890 300
373 20250311 144600 291595325 13900 13900 13900 13900 0
374 20250311 144500 291595325 13900 13900 13900 13900 0
375 20250311 144400 291595325 13900 13900 13900 13900 0
376 20250311 144300 291595325 13900 13900 13900 13900 0
377 20250311 144200 291595325 13900 13900 13900 13900 0
378 20250311 144100 291595325 13900 13900 13900 13900 0
379 20250311 144000 291595325 13900 13900 13900 13900 0
380 20250311 143900 291595325 13900 13900 13900 13900 0
381 20250311 143800 291595325 13900 13900 13900 13900 0
382 20250311 143700 291595325 13900 13900 13900 13900 0
383 20250311 143600 291595325 13900 13900 13900 13900 0
384 20250311 143500 291595325 13900 13900 13900 13900 0
385 20250311 143400 291595325 13900 13900 13900 13900 0
386 20250311 143300 291595325 13900 13900 13900 13900 0
387 20250311 143200 291595325 13900 13900 13900 13900 0
388 20250311 143100 291595325 13900 13950 13950 13900 114
389 20250311 143000 290008235 13950 13950 13950 13950 0
390 20250311 142900 290008235 13950 13950 13950 13950 0
391 20250311 142800 290008235 13950 13950 13950 13950 0
392 20250311 142700 290008235 13950 13950 13950 13950 0
393 20250311 142600 290008235 13950 13950 13950 13950 0
394 20250311 142500 290008235 13950 13950 13950 13950 0
395 20250311 142400 290008235 13950 13950 13950 13950 0
396 20250311 142300 290008235 13950 13950 13950 13950 0
397 20250311 142200 290008235 13950 13950 13950 13950 0
398 20250311 142100 290008235 13950 13950 13950 13950 0
399 20250311 142000 290008235 13950 13950 13950 13950 0
400 20250311 141900 290008235 13950 13950 13950 13950 0
401 20250311 141800 290008235 13950 13950 13950 13950 0
402 20250311 141700 290008235 13950 13950 13950 13950 0
403 20250311 141600 290008235 13950 13950 13950 13950 0
404 20250311 141500 290008235 13950 13950 13950 13950 0
405 20250311 141400 290008235 13950 13950 13950 13950 0
406 20250311 141300 290008235 13950 13950 13950 13950 0
407 20250311 141200 290008235 13950 13960 13960 13950 82
408 20250311 141100 288863615 14010 14010 14010 14010 0
409 20250311 141000 288863615 14010 14010 14010 14010 1
410 20250311 140900 288849605 14010 14010 14010 14010 0
411 20250311 140800 288849605 14010 14010 14010 14010 0
412 20250311 140700 288849605 14010 13990 14010 13990 100
413 20250311 140600 287449555 13940 13940 13940 13940 0
414 20250311 140500 287449555 13940 13940 13940 13940 0
415 20250311 140400 287449555 13940 13940 13940 13940 0
416 20250311 140300 287449555 13940 13940 13940 13940 0
417 20250311 140200 287449555 13940 13940 13940 13940 0
418 20250311 140100 287449555 13940 13930 13940 13930 104
419 20250311 140000 286000585 13940 13940 13940 13940 0
420 20250311 135900 286000585 13940 13940 13940 13940 0
421 20250311 135800 286000585 13940 13940 13940 13940 0
422 20250311 135700 286000585 13940 13940 13940 13940 0
423 20250311 135600 286000585 13940 13940 13940 13940 0
424 20250311 135500 286000585 13940 13980 13980 13940 142
425 20250311 135400 284018055 13980 13980 13980 13980 0
426 20250311 135300 284018055 13980 13980 13980 13980 0
427 20250311 135200 284018055 13980 13980 13980 13980 0
428 20250311 135100 284018055 13980 13980 13980 13980 0
429 20250311 135000 284018055 13980 13980 13980 13980 23
430 20250311 134900 283696515 13990 13990 13990 13990 0
431 20250311 134800 283696515 13990 13990 13990 13990 0
432 20250311 134700 283696515 13990 13990 13990 13990 0
433 20250311 134600 283696515 13990 13990 13990 13990 0
434 20250311 134500 283696515 13990 13990 13990 13990 0
435 20250311 134400 283696515 13990 13990 13990 13990 11
436 20250311 134300 283542625 14040 13990 14110 13950 1139
437 20250311 134200 267501275 13990 13990 13990 13990 0
438 20250311 134100 267501275 13990 13990 13990 13990 0
439 20250311 134000 267501275 13990 13900 14000 13810 474
440 20250311 133900 260900995 13900 13900 13900 13900 50
441 20250311 133800 260205995 13900 13900 13900 13900 0
442 20250311 133700 260205995 13900 13890 13900 13890 150
443 20250311 133600 258122295 13890 13880 13890 13880 210
444 20250311 133500 255206655 13850 13850 13850 13850 0
445 20250311 133400 255206655 13850 13860 13860 13850 35
446 20250311 133300 254721605 13880 13880 13880 13880 0
447 20250311 133200 254721605 13880 13880 13880 13880 0
448 20250311 133100 254721605 13880 13880 13880 13880 0
449 20250311 133000 254721605 13880 13880 13880 13880 0
450 20250311 132900 254721605 13880 13880 13880 13880 0
451 20250311 132800 254721605 13880 13880 13880 13880 0
452 20250311 132700 254721605 13880 13790 13880 13790 167
453 20250311 132600 252414775 13800 13800 13800 13800 0
454 20250311 132500 252414775 13800 13800 13800 13800 0
455 20250311 132400 252414775 13800 13800 13800 13800 0
456 20250311 132300 252414775 13800 13800 13800 13800 0
457 20250311 132200 252414775 13800 13800 13800 13800 4
458 20250311 132100 252359575 13800 13800 13800 13800 0
459 20250311 132000 252359575 13800 13800 13800 13800 0
460 20250311 131900 252359575 13800 13800 13800 13800 0
461 20250311 131800 252359575 13800 13800 13800 13800 0
462 20250311 131700 252359575 13800 13800 13800 13800 0
463 20250311 131600 252359575 13800 13800 13800 13800 0
464 20250311 131500 252359575 13800 13800 13800 13800 0
465 20250311 131400 252359575 13800 13800 13800 13800 0
466 20250311 131300 252359575 13800 13800 13800 13800 0
467 20250311 131200 252359575 13800 13800 13800 13800 73
468 20250311 131100 251352175 13880 13800 13880 13800 150
469 20250311 131000 249280925 13750 13750 13750 13750 0
470 20250311 130900 249280925 13750 13750 13750 13750 22
471 20250311 130800 248978425 13750 13750 13750 13750 0
472 20250311 130700 248978425 13750 13750 13750 13750 0
473 20250311 130600 248978425 13750 13750 13750 13750 0
474 20250311 130500 248978425 13750 13750 13750 13750 0
475 20250311 130400 248978425 13750 13790 13790 13750 434
476 20250311 130300 243007835 13790 13790 13790 13790 10
477 20250311 130200 242869935 13790 13790 13790 13790 0
478 20250311 130100 242869935 13790 13790 13790 13790 0
479 20250311 130000 242869935 13790 13790 13790 13790 0
480 20250311 125900 242869935 13790 13790 13790 13790 0
481 20250311 125800 242869935 13790 13790 13790 13790 0
482 20250311 125700 242869935 13790 13790 13790 13790 0
483 20250311 125600 242869935 13790 13790 13790 13790 45
484 20250311 125500 242249385 13790 13790 13790 13790 0
485 20250311 125400 242249385 13790 13790 13790 13790 0
486 20250311 125300 242249385 13790 13790 13790 13790 0
487 20250311 125200 242249385 13790 13790 13790 13790 0
488 20250311 125100 242249385 13790 13790 13790 13790 0
489 20250311 125000 242249385 13790 13790 13790 13790 0
490 20250311 124900 242249385 13790 13790 13790 13790 8
491 20250311 124800 242139065 13770 13770 13770 13770 11
492 20250311 124700 241987595 13760 13760 13760 13760 0
493 20250311 124600 241987595 13760 13760 13760 13760 0
494 20250311 124500 241987595 13760 13760 13760 13760 0
495 20250311 124400 241987595 13760 13760 13760 13760 0
496 20250311 124300 241987595 13760 13760 13760 13760 0
497 20250311 124200 241987595 13760 13760 13760 13760 0
498 20250311 124100 241987595 13760 13760 13760 13760 0
499 20250311 124000 241987595 13760 13760 13760 13760 0
500 20250311 123900 241987595 13760 13760 13760 13760 0
501 20250311 123800 241987595 13760 13760 13760 13760 0
502 20250311 123700 241987595 13760 13760 13760 13760 0
503 20250311 123600 241987595 13760 13760 13760 13760 0
504 20250311 123500 241987595 13760 13760 13760 13760 0
505 20250311 123400 241987595 13760 13760 13760 13760 0
506 20250311 123300 241987595 13760 13760 13760 13760 0
507 20250311 123200 241987595 13760 13760 13760 13760 0
508 20250311 123100 241987595 13760 13760 13760 13760 0
509 20250311 123000 241987595 13760 13760 13760 13760 0
510 20250311 122900 241987595 13760 13760 13760 13760 0
511 20250311 122800 241987595 13760 13760 13760 13760 0
512 20250311 122700 241987595 13760 13760 13760 13760 0
513 20250311 122600 241987595 13760 13760 13760 13760 0
514 20250311 122500 241987595 13760 13790 13790 13760 50
515 20250311 122400 241299375 13800 13800 13800 13800 2
516 20250311 122300 241271775 13820 13820 13820 13820 0
517 20250311 122200 241271775 13820 13820 13820 13820 0
518 20250311 122100 241271775 13820 13820 13820 13820 0
519 20250311 122000 241271775 13820 13820 13820 13820 0
520 20250311 121900 241271775 13820 13830 13830 13820 210
521 20250311 121800 238369495 13840 13840 13840 13840 0
522 20250311 121700 238369495 13840 13850 13850 13840 20
523 20250311 121600 238092595 13870 13870 13870 13870 0
524 20250311 121500 238092595 13870 13870 13870 13870 0
525 20250311 121400 238092595 13870 13870 13870 13870 0
526 20250311 121300 238092595 13870 13870 13870 13870 40
527 20250311 121200 237537795 13840 13840 13840 13840 0
528 20250311 121100 237537795 13840 13840 13840 13840 0
529 20250311 121000 237537795 13840 13840 13840 13840 0
530 20250311 120900 237537795 13840 13840 13840 13840 0
531 20250311 120800 237537795 13840 13840 13840 13840 87
532 20250311 120700 236333715 13840 13840 13840 13840 0
533 20250311 120600 236333715 13840 13840 13840 13840 0
534 20250311 120500 236333715 13840 13840 13840 13840 0
535 20250311 120400 236333715 13840 13840 13840 13840 0
536 20250311 120300 236333715 13840 13840 13840 13840 0
537 20250311 120200 236333715 13840 13840 13840 13840 0
538 20250311 120100 236333715 13840 13840 13840 13840 2
539 20250311 120000 236306035 13840 13840 13840 13840 0
540 20250311 115900 236306035 13840 13840 13840 13840 5
541 20250311 115800 236236835 13840 13840 13840 13840 22
542 20250311 115700 235932355 13840 13840 13840 13840 0
543 20250311 115600 235932355 13840 13840 13840 13840 0
544 20250311 115500 235932355 13840 13840 13840 13840 10
545 20250311 115400 235793955 13870 13870 13870 13870 4
546 20250311 115300 235738475 13830 13830 13830 13830 0
547 20250311 115200 235738475 13830 13830 13830 13830 0
548 20250311 115100 235738475 13830 13830 13830 13830 0
549 20250311 115000 235738475 13830 13830 13830 13830 0
550 20250311 114900 235738475 13830 13830 13830 13830 0
551 20250311 114800 235738475 13830 13830 13830 13830 0
552 20250311 114700 235738475 13830 13830 13830 13830 0
553 20250311 114600 235738475 13830 13830 13830 13830 0
554 20250311 114500 235738475 13830 13830 13830 13830 0
555 20250311 114400 235738475 13830 13830 13830 13830 0
556 20250311 114300 235738475 13830 13830 13830 13830 0
557 20250311 114200 235738475 13830 13870 13870 13830 33
558 20250311 114100 235281285 13810 13810 13810 13810 0
559 20250311 114000 235281285 13810 13810 13810 13810 0
560 20250311 113900 235281285 13810 13830 13830 13810 74
561 20250311 113800 234257885 13880 13880 13880 13880 0
562 20250311 113700 234257885 13880 13880 13880 13880 0
563 20250311 113600 234257885 13880 13880 13880 13880 110
564 20250311 113500 232731085 13880 13880 13880 13880 100
565 20250311 113400 231343085 13880 13880 13880 13880 0
566 20250311 113300 231343085 13880 13880 13880 13880 0
567 20250311 113200 231343085 13880 13880 13880 13880 0
568 20250311 113100 231343085 13880 13880 13880 13880 0
569 20250311 113000 231343085 13880 13880 13880 13880 0
570 20250311 112900 231343085 13880 13880 13880 13880 0
571 20250311 112800 231343085 13880 13880 13880 13880 0
572 20250311 112700 231343085 13880 13880 13880 13880 0
573 20250311 112600 231343085 13880 13840 13880 13840 165
574 20250311 112500 229058285 13840 13840 13840 13840 0
575 20250311 112400 229058285 13840 13840 13840 13840 0
576 20250311 112300 229058285 13840 13840 13840 13840 0
577 20250311 112200 229058285 13840 13840 13840 13840 0
578 20250311 112100 229058285 13840 13720 13840 13720 225
579 20250311 112000 225957005 13710 13710 13710 13710 12
580 20250311 111900 225792485 13710 13710 13710 13710 0
581 20250311 111800 225792485 13710 13710 13710 13710 0
582 20250311 111700 225792485 13710 13710 13710 13710 4
583 20250311 111600 225737645 13710 13710 13710 13710 0
584 20250311 111500 225737645 13710 13710 13710 13710 0
585 20250311 111400 225737645 13710 13710 13710 13710 0
586 20250311 111300 225737645 13710 13710 13710 13710 82
587 20250311 111200 224613425 13660 13660 13660 13660 0
588 20250311 111100 224613425 13660 13660 13660 13660 0
589 20250311 111000 224613425 13660 13660 13660 13660 0
590 20250311 110900 224613425 13660 13650 13660 13630 78
591 20250311 110800 223548015 13650 13650 13650 13650 0
592 20250311 110700 223548015 13650 13650 13650 13650 0
593 20250311 110600 223548015 13650 13650 13650 13650 0
594 20250311 110500 223548015 13650 13650 13650 13650 0
595 20250311 110400 223548015 13650 13650 13650 13650 0
596 20250311 110300 223548015 13650 13650 13650 13650 0
597 20250311 110200 223548015 13650 13650 13650 13650 0
598 20250311 110100 223548015 13650 13650 13650 13650 0
599 20250311 110000 223548015 13650 13650 13650 13650 0
600 20250311 105900 223548015 13650 13650 13650 13650 3
601 20250311 105800 223507065 13720 13720 13720 13720 0
602 20250311 105700 223507065 13720 13720 13720 13720 2
603 20250311 105600 223479625 13730 13730 13730 13730 0
604 20250311 105500 223479625 13730 13730 13730 13730 1
605 20250311 105400 223465895 13730 13730 13730 13730 0
606 20250311 105300 223465895 13730 13730 13730 13730 0
607 20250311 105200 223465895 13730 13730 13730 13730 0
608 20250311 105100 223465895 13730 13730 13730 13730 0
609 20250311 105000 223465895 13730 13730 13730 13730 0
610 20250311 104900 223465895 13730 13730 13730 13730 0
611 20250311 104800 223465895 13730 13730 13730 13730 1
612 20250311 104700 223452165 13630 13630 13630 13630 1
613 20250311 104600 223438535 13700 13700 13700 13700 0
614 20250311 104500 223438535 13700 13700 13700 13700 0
615 20250311 104400 223438535 13700 13700 13700 13700 0
616 20250311 104300 223438535 13700 13700 13700 13700 0
617 20250311 104200 223438535 13700 13700 13700 13700 0
618 20250311 104100 223438535 13700 13700 13700 13700 0
619 20250311 104000 223438535 13700 13700 13700 13700 0
620 20250311 103900 223438535 13700 13700 13700 13700 0
621 20250311 103800 223438535 13700 13700 13700 13700 0
622 20250311 103700 223438535 13700 13700 13700 13700 0
623 20250311 103600 223438535 13700 13700 13700 13700 0
624 20250311 103500 223438535 13700 13700 13700 13700 0
625 20250311 103400 223438535 13700 13700 13700 13700 31
626 20250311 103300 223013835 13700 13780 13780 13700 11
627 20250311 103200 222863055 13680 13680 13680 13680 36
628 20250311 103100 222370575 13680 13680 13680 13680 0
629 20250311 103000 222370575 13680 13590 13700 13590 1005
630 20250311 102900 208641785 13600 13600 13600 13600 0
631 20250311 102800 208641785 13600 13600 13600 13600 1
632 20250311 102700 208628185 13590 13590 13590 13590 200
633 20250311 102600 205910185 13570 13570 13570 13570 46
634 20250311 102500 205285965 13570 13570 13570 13570 0
635 20250311 102400 205285965 13570 13570 13570 13570 0
636 20250311 102300 205285965 13570 13570 13570 13570 52
637 20250311 102200 204580325 13540 13540 13540 13540 146
638 20250311 102100 202603485 13520 13520 13520 13520 0
639 20250311 102000 202603485 13520 13510 13520 13510 100
640 20250311 101900 201252085 13490 13490 13490 13490 100
641 20250311 101800 199903085 13490 13490 13490 13490 180
642 20250311 101700 197474885 13485 13515 13515 13470 878
643 20250311 101600 185630265 13520 13530 13530 13520 19
644 20250311 101500 185373315 13565 13565 13565 13565 0
645 20250311 101400 185373315 13565 13540 13565 13530 59
646 20250311 101300 184574640 13540 13620 13620 13540 2115
647 20250311 101200 155870580 13620 13620 13620 13620 0
648 20250311 101100 155870580 13620 13620 13620 13620 0
649 20250311 101000 155870580 13620 13620 13620 13620 0
650 20250311 100900 155870580 13620 13620 13620 13620 0
651 20250311 100800 155870580 13620 13630 13630 13620 433
652 20250311 100700 149972860 13630 13630 13630 13630 0
653 20250311 100600 149972860 13630 13630 13630 13630 20
654 20250311 100500 149700260 13630 13630 13630 13630 7
655 20250311 100400 149604850 13640 13640 13640 13640 197
656 20250311 100300 146917770 13650 13660 13660 13650 168
657 20250311 100200 144624120 13660 13660 13660 13660 0
658 20250311 100100 144624120 13660 13660 13660 13660 0
659 20250311 100000 144624120 13660 13660 13660 13660 0
660 20250311 095900 144624120 13660 13660 13660 13660 67
661 20250311 095800 143708900 13660 13660 13660 13660 11
662 20250311 095700 143558640 13670 13670 13670 13670 14
663 20250311 095600 143367260 13670 13680 13680 13670 119
664 20250311 095500 141739730 13690 13750 13750 13690 85
665 20250311 095400 140575630 13760 13760 13760 13760 2
666 20250311 095300 140548110 13760 13760 13760 13760 0
667 20250311 095200 140548110 13760 13760 13760 13760 0
668 20250311 095100 140548110 13760 13760 13760 13760 0
669 20250311 095000 140548110 13760 13760 13760 13760 78
670 20250311 094900 139474830 13760 13800 13800 13760 256
671 20250311 094800 135949110 13860 13860 13860 13860 0
672 20250311 094700 135949110 13860 13860 13860 13860 0
673 20250311 094600 135949110 13860 13860 13860 13860 0
674 20250311 094500 135949110 13860 13860 13860 13860 1
675 20250311 094400 135935250 13860 13770 13860 13770 77
676 20250311 094300 134874510 13770 13770 13770 13770 0
677 20250311 094200 134874510 13770 13780 13780 13770 216
678 20250311 094100 131898160 13780 13780 13780 13780 0
679 20250311 094000 131898160 13780 13780 13780 13780 0
680 20250311 093900 131898160 13780 13780 13780 13780 100
681 20250311 093800 130520160 13890 13890 13890 13890 0
682 20250311 093700 130520160 13890 13890 13890 13890 0
683 20250311 093600 130520160 13890 13890 13890 13890 0
684 20250311 093500 130520160 13890 13890 13890 13890 0
685 20250311 093400 130520160 13890 13890 13890 13890 0
686 20250311 093300 130520160 13890 13890 13890 13890 35
687 20250311 093200 130034010 13890 13890 13890 13890 0
688 20250311 093100 130034010 13890 13820 13900 13780 178
689 20250311 093000 127575080 13770 13760 13780 13760 1086
690 20250311 092900 112630130 13760 13680 13760 13680 11
691 20250311 092800 112478850 13760 13750 13760 13750 36
692 20250311 092700 111983660 13670 13670 13670 13670 0
693 20250311 092600 111983660 13670 13670 13670 13670 126
694 20250311 092500 110261240 13760 13750 13760 13750 40
695 20250311 092400 109711170 13650 13650 13650 13650 0
696 20250311 092300 109711170 13650 13650 13650 13650 0
697 20250311 092200 109711170 13650 13650 13650 13650 0
698 20250311 092100 109711170 13650 13650 13650 13650 0
699 20250311 092000 109711170 13650 13650 13650 13650 0
700 20250311 091900 109711170 13650 13650 13650 13650 0
701 20250311 091800 109711170 13650 13650 13650 13650 0
702 20250311 091700 109711170 13650 13700 13700 13650 778
703 20250311 091600 99091420 13700 13670 13700 13670 100
704 20250311 091500 97722410 13670 13590 13670 13590 10
705 20250311 091400 97585790 13670 13670 13670 13670 0
706 20250311 091300 97585790 13670 13600 13670 13560 1221
707 20250311 091200 80996420 13600 13600 13600 13600 0
708 20250311 091100 80996420 13600 13600 13600 13600 29
709 20250311 091000 80602020 13610 13670 13670 13600 971
710 20250311 090900 67377850 13700 13760 13760 13680 509
711 20250311 090800 60411950 13760 13760 13760 13760 201
712 20250311 090700 57646190 13760 13750 13760 13750 101
713 20250311 090600 56257420 13760 13720 13760 13670 1381
714 20250311 090500 37351920 13750 13740 13780 13740 192
715 20250311 090400 34711270 13680 13720 13720 13680 2134
716 20250311 090300 5474230 13720 13720 13720 13720 0
717 20250311 090200 5474230 13720 13750 13750 13720 12
718 20250311 090100 5309380 13780 13900 13910 13780 182
719 20250311 090000 2794460 13860 13920 13920 13860 201