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

722
243840/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210000,388747012,4830,4830,4830,4830,2108
20250311,205900,388747012,4830,4830,4830,4830,0
20250311,205800,388747012,4830,4830,4830,4830,0
20250311,205700,388747012,4830,4830,4830,4830,0
20250311,205600,388747012,4830,4830,4830,4830,0
20250311,205500,388747012,4830,4830,4830,4830,0
20250311,205400,388747012,4830,4830,4830,4830,0
20250311,205300,388747012,4830,4830,4830,4830,0
20250311,205200,388747012,4830,4830,4830,4830,0
20250311,205100,388747012,4830,4830,4830,4830,0
20250311,205000,388747012,4830,4830,4830,4830,0
20250311,204900,388747012,4830,4830,4830,4830,0
20250311,204800,388747012,4830,4830,4830,4830,0
20250311,204700,388747012,4830,4830,4830,4830,0
20250311,204600,388747012,4830,4830,4830,4830,0
20250311,204500,388747012,4830,4830,4830,4830,0
20250311,204400,388747012,4830,4830,4830,4830,0
20250311,204300,388747012,4830,4830,4830,4830,0
20250311,204200,388747012,4830,4830,4830,4830,0
20250311,204100,388747012,4830,4830,4830,4830,0
20250311,204000,388747012,4830,4830,4830,4830,0
20250311,203900,388747012,4830,4830,4830,4830,0
20250311,203800,388747012,4830,4830,4830,4830,0
20250311,203700,388747012,4830,4830,4830,4830,0
20250311,203600,388747012,4830,4830,4830,4830,0
20250311,203500,388747012,4830,4830,4830,4830,0
20250311,203400,388747012,4830,4830,4830,4830,0
20250311,203300,388747012,4830,4830,4830,4830,0
20250311,203200,388747012,4830,4830,4830,4830,0
20250311,203100,388747012,4830,4830,4830,4830,0
20250311,203000,388747012,4830,4830,4830,4830,2108
20250311,202900,388747012,4830,4830,4830,4830,0
20250311,202800,388747012,4830,4830,4830,4830,0
20250311,202700,388747012,4830,4830,4830,4830,0
20250311,202600,388747012,4830,4830,4830,4830,0
20250311,202500,388747012,4830,4830,4830,4830,0
20250311,202400,388747012,4830,4830,4830,4830,0
20250311,202300,388747012,4830,4830,4830,4830,0
20250311,202200,388747012,4830,4830,4830,4830,0
20250311,202100,388747012,4830,4830,4830,4830,0
20250311,202000,388747012,4830,4830,4830,4830,0
20250311,201900,388747012,4830,4830,4830,4830,0
20250311,201800,388747012,4830,4830,4830,4830,0
20250311,201700,388747012,4830,4830,4830,4830,0
20250311,201600,388747012,4830,4830,4830,4830,0
20250311,201500,388747012,4830,4830,4830,4830,0
20250311,201400,388747012,4830,4830,4830,4830,0
20250311,201300,388747012,4830,4830,4830,4830,0
20250311,201200,388747012,4830,4830,4830,4830,0
20250311,201100,388747012,4830,4830,4830,4830,0
20250311,201000,388747012,4830,4830,4830,4830,0
20250311,200900,388747012,4830,4830,4830,4830,0
20250311,200800,388747012,4830,4830,4830,4830,0
20250311,200700,388747012,4830,4830,4830,4830,0
20250311,200600,388747012,4830,4830,4830,4830,0
20250311,200500,388747012,4830,4830,4830,4830,0
20250311,200400,388747012,4830,4830,4830,4830,0
20250311,200300,388747012,4830,4830,4830,4830,0
20250311,200200,388747012,4830,4830,4830,4830,0
20250311,200100,388747012,4830,4830,4830,4830,0
20250311,200000,388747012,4830,4830,4830,4830,2108
20250311,195900,388747012,4830,4830,4830,4830,0
20250311,195800,388747012,4830,4830,4830,4830,0
20250311,195700,388747012,4830,4830,4830,4830,0
20250311,195600,388747012,4830,4830,4830,4830,0
20250311,195500,388747012,4830,4830,4830,4830,0
20250311,195400,388747012,4830,4830,4830,4830,0
20250311,195300,388747012,4830,4830,4830,4830,0
20250311,195200,388747012,4830,4830,4830,4830,0
20250311,195100,388747012,4830,4830,4830,4830,0
20250311,195000,388747012,4830,4830,4830,4830,0
20250311,194900,388747012,4830,4830,4830,4830,0
20250311,194800,388747012,4830,4830,4830,4830,0
20250311,194700,388747012,4830,4830,4830,4830,0
20250311,194600,388747012,4830,4830,4830,4830,0
20250311,194500,388747012,4830,4830,4830,4830,0
20250311,194400,388747012,4830,4830,4830,4830,0
20250311,194300,388747012,4830,4830,4830,4830,0
20250311,194200,388747012,4830,4830,4830,4830,0
20250311,194100,388747012,4830,4830,4830,4830,0
20250311,194000,388747012,4830,4830,4830,4830,0
20250311,193900,388747012,4830,4830,4830,4830,0
20250311,193800,388747012,4830,4830,4830,4830,0
20250311,193700,388747012,4830,4830,4830,4830,0
20250311,193600,388747012,4830,4830,4830,4830,0
20250311,193500,388747012,4830,4830,4830,4830,0
20250311,193400,388747012,4830,4830,4830,4830,0
20250311,193300,388747012,4830,4830,4830,4830,0
20250311,193200,388747012,4830,4830,4830,4830,0
20250311,193100,388747012,4830,4830,4830,4830,0
20250311,193000,388747012,4830,4830,4830,4830,2108
20250311,192900,388747012,4830,4830,4830,4830,0
20250311,192800,388747012,4830,4830,4830,4830,0
20250311,192700,388747012,4830,4830,4830,4830,0
20250311,192600,388747012,4830,4830,4830,4830,0
20250311,192500,388747012,4830,4830,4830,4830,0
20250311,192400,388747012,4830,4830,4830,4830,0
20250311,192300,388747012,4830,4830,4830,4830,0
20250311,192200,388747012,4830,4830,4830,4830,0
20250311,192100,388747012,4830,4830,4830,4830,0
20250311,192000,388747012,4830,4830,4830,4830,0
20250311,191900,388747012,4830,4830,4830,4830,0
20250311,191800,388747012,4830,4830,4830,4830,0
20250311,191700,388747012,4830,4830,4830,4830,0
20250311,191600,388747012,4830,4830,4830,4830,0
20250311,191500,388747012,4830,4830,4830,4830,0
20250311,191400,388747012,4830,4830,4830,4830,0
20250311,191300,388747012,4830,4830,4830,4830,0
20250311,191200,388747012,4830,4830,4830,4830,0
20250311,191100,388747012,4830,4830,4830,4830,0
20250311,191000,388747012,4830,4830,4830,4830,0
20250311,190900,388747012,4830,4830,4830,4830,0
20250311,190800,388747012,4830,4830,4830,4830,0
20250311,190700,388747012,4830,4830,4830,4830,0
20250311,190600,388747012,4830,4830,4830,4830,0
20250311,190500,388747012,4830,4830,4830,4830,0
20250311,190400,388747012,4830,4830,4830,4830,0
20250311,190300,388747012,4830,4830,4830,4830,0
20250311,190200,388747012,4830,4830,4830,4830,0
20250311,190100,388747012,4830,4830,4830,4830,0
20250311,190000,388747012,4830,4830,4830,4830,2108
20250311,185900,388747012,4830,4830,4830,4830,0
20250311,185800,388747012,4830,4830,4830,4830,0
20250311,185700,388747012,4830,4830,4830,4830,0
20250311,185600,388747012,4830,4830,4830,4830,0
20250311,185500,388747012,4830,4830,4830,4830,0
20250311,185400,388747012,4830,4830,4830,4830,0
20250311,185300,388747012,4830,4830,4830,4830,0
20250311,185200,388747012,4830,4830,4830,4830,0
20250311,185100,388747012,4830,4830,4830,4830,0
20250311,185000,388747012,4830,4830,4830,4830,0
20250311,184900,388747012,4830,4830,4830,4830,0
20250311,184800,388747012,4830,4830,4830,4830,0
20250311,184700,388747012,4830,4830,4830,4830,0
20250311,184600,388747012,4830,4830,4830,4830,0
20250311,184500,388747012,4830,4830,4830,4830,0
20250311,184400,388747012,4830,4830,4830,4830,0
20250311,184300,388747012,4830,4830,4830,4830,0
20250311,184200,388747012,4830,4830,4830,4830,0
20250311,184100,388747012,4830,4830,4830,4830,0
20250311,184000,388747012,4830,4830,4830,4830,0
20250311,183900,388747012,4830,4830,4830,4830,0
20250311,183800,388747012,4830,4830,4830,4830,0
20250311,183700,388747012,4830,4830,4830,4830,0
20250311,183600,388747012,4830,4830,4830,4830,0
20250311,183500,388747012,4830,4830,4830,4830,0
20250311,183400,388747012,4830,4830,4830,4830,0
20250311,183300,388747012,4830,4830,4830,4830,0
20250311,183200,388747012,4830,4830,4830,4830,0
20250311,183100,388747012,4830,4830,4830,4830,0
20250311,183000,388747012,4830,4830,4830,4830,2108
20250311,182900,388747012,4830,4830,4830,4830,0
20250311,182800,388747012,4830,4830,4830,4830,0
20250311,182700,388747012,4830,4830,4830,4830,0
20250311,182600,388747012,4830,4830,4830,4830,0
20250311,182500,388747012,4830,4830,4830,4830,0
20250311,182400,388747012,4830,4830,4830,4830,0
20250311,182300,388747012,4830,4830,4830,4830,0
20250311,182200,388747012,4830,4830,4830,4830,0
20250311,182100,388747012,4830,4830,4830,4830,0
20250311,182000,388747012,4830,4830,4830,4830,0
20250311,181900,388747012,4830,4830,4830,4830,0
20250311,181800,388747012,4830,4830,4830,4830,0
20250311,181700,388747012,4830,4830,4830,4830,0
20250311,181600,388747012,4830,4830,4830,4830,0
20250311,181500,388747012,4830,4830,4830,4830,0
20250311,181400,388747012,4830,4830,4830,4830,0
20250311,181300,388747012,4830,4830,4830,4830,0
20250311,181200,388747012,4830,4830,4830,4830,0
20250311,181100,388747012,4830,4830,4830,4830,0
20250311,181000,388747012,4830,4830,4830,4830,0
20250311,180900,388747012,4830,4830,4830,4830,0
20250311,180800,388747012,4830,4830,4830,4830,0
20250311,180700,388747012,4830,4830,4830,4830,0
20250311,180600,388747012,4830,4830,4830,4830,0
20250311,180500,388747012,4830,4830,4830,4830,0
20250311,180400,388747012,4830,4830,4830,4830,0
20250311,180300,388747012,4830,4830,4830,4830,0
20250311,180200,388747012,4830,4830,4830,4830,0
20250311,180100,388747012,4830,4830,4830,4830,0
20250311,180000,388747012,4830,4830,4830,4830,2108
20250311,175900,388747012,4830,4830,4830,4830,0
20250311,175800,388747012,4830,4830,4830,4830,0
20250311,175700,388747012,4830,4830,4830,4830,0
20250311,175600,388747012,4830,4830,4830,4830,0
20250311,175500,388747012,4830,4830,4830,4830,0
20250311,175400,388747012,4830,4830,4830,4830,0
20250311,175300,388747012,4830,4830,4830,4830,0
20250311,175200,388747012,4830,4830,4830,4830,0
20250311,175100,388747012,4830,4830,4830,4830,0
20250311,175000,388747012,4830,4830,4830,4830,0
20250311,174900,388747012,4830,4830,4830,4830,0
20250311,174800,388747012,4830,4830,4830,4830,0
20250311,174700,388747012,4830,4830,4830,4830,0
20250311,174600,388747012,4830,4830,4830,4830,0
20250311,174500,388747012,4830,4830,4830,4830,0
20250311,174400,388747012,4830,4830,4830,4830,0
20250311,174300,388747012,4830,4830,4830,4830,0
20250311,174200,388747012,4830,4830,4830,4830,0
20250311,174100,388747012,4830,4830,4830,4830,0
20250311,174000,388747012,4830,4830,4830,4830,0
20250311,173900,388747012,4830,4830,4830,4830,0
20250311,173800,388747012,4830,4830,4830,4830,0
20250311,173700,388747012,4830,4830,4830,4830,0
20250311,173600,388747012,4830,4830,4830,4830,0
20250311,173500,388747012,4830,4830,4830,4830,0
20250311,173400,388747012,4830,4830,4830,4830,0
20250311,173300,388747012,4830,4830,4830,4830,0
20250311,173200,388747012,4830,4830,4830,4830,0
20250311,173100,388747012,4830,4830,4830,4830,0
20250311,173000,388747012,4830,4830,4830,4830,2108
20250311,172900,388747012,4830,4830,4830,4830,0
20250311,172800,388747012,4830,4830,4830,4830,0
20250311,172700,388747012,4830,4830,4830,4830,0
20250311,172600,388747012,4830,4830,4830,4830,0
20250311,172500,388747012,4830,4830,4830,4830,0
20250311,172400,388747012,4830,4830,4830,4830,0
20250311,172300,388747012,4830,4830,4830,4830,0
20250311,172200,388747012,4830,4830,4830,4830,0
20250311,172100,388747012,4830,4830,4830,4830,0
20250311,172000,388747012,4830,4830,4830,4830,0
20250311,171900,388747012,4830,4830,4830,4830,0
20250311,171800,388747012,4830,4830,4830,4830,0
20250311,171700,388747012,4830,4830,4830,4830,0
20250311,171600,388747012,4830,4830,4830,4830,0
20250311,171500,388747012,4830,4830,4830,4830,0
20250311,171400,388747012,4830,4830,4830,4830,0
20250311,171300,388747012,4830,4830,4830,4830,0
20250311,171200,388747012,4830,4830,4830,4830,0
20250311,171100,388747012,4830,4830,4830,4830,0
20250311,171000,388747012,4830,4830,4830,4830,0
20250311,170900,388747012,4830,4830,4830,4830,0
20250311,170800,388747012,4830,4830,4830,4830,0
20250311,170700,388747012,4830,4830,4830,4830,0
20250311,170600,388747012,4830,4830,4830,4830,0
20250311,170500,388747012,4830,4830,4830,4830,0
20250311,170400,388747012,4830,4830,4830,4830,0
20250311,170300,388747012,4830,4830,4830,4830,0
20250311,170200,388747012,4830,4830,4830,4830,0
20250311,170100,388747012,4830,4830,4830,4830,0
20250311,170000,388747012,4830,4830,4830,4830,2108
20250311,165900,388747012,4830,4830,4830,4830,0
20250311,165800,388747012,4830,4830,4830,4830,0
20250311,165700,388747012,4830,4830,4830,4830,0
20250311,165600,388747012,4830,4830,4830,4830,0
20250311,165500,388747012,4830,4830,4830,4830,0
20250311,165400,388747012,4830,4830,4830,4830,0
20250311,165300,388747012,4830,4830,4830,4830,0
20250311,165200,388747012,4830,4830,4830,4830,0
20250311,165100,388747012,4830,4830,4830,4830,0
20250311,165000,388747012,4830,4830,4830,4830,0
20250311,164900,388747012,4830,4830,4830,4830,0
20250311,164800,388747012,4830,4830,4830,4830,0
20250311,164700,388747012,4830,4830,4830,4830,0
20250311,164600,388747012,4830,4830,4830,4830,0
20250311,164500,388747012,4830,4830,4830,4830,0
20250311,164400,388747012,4830,4830,4830,4830,0
20250311,164300,388747012,4830,4830,4830,4830,0
20250311,164200,388747012,4830,4830,4830,4830,0
20250311,164100,388747012,4830,4830,4830,4830,0
20250311,164000,388747012,4830,4830,4830,4830,0
20250311,163900,388747012,4830,4830,4830,4830,0
20250311,163800,388747012,4830,4830,4830,4830,0
20250311,163700,388747012,4830,4830,4830,4830,0
20250311,163600,388747012,4830,4830,4830,4830,0
20250311,163500,388747012,4830,4830,4830,4830,0
20250311,163400,388747012,4830,4830,4830,4830,0
20250311,163300,388747012,4830,4830,4830,4830,0
20250311,163200,388747012,4830,4830,4830,4830,0
20250311,163100,388747012,4830,4830,4830,4830,0
20250311,163000,388747012,4830,4830,4830,4830,2108
20250311,162900,388747012,4830,4830,4830,4830,0
20250311,162800,388747012,4830,4830,4830,4830,0
20250311,162700,388747012,4830,4830,4830,4830,0
20250311,162600,388747012,4830,4830,4830,4830,0
20250311,162500,388747012,4830,4830,4830,4830,0
20250311,162400,388747012,4830,4830,4830,4830,0
20250311,162300,388747012,4830,4830,4830,4830,0
20250311,162200,388747012,4830,4830,4830,4830,0
20250311,162100,388747012,4830,4830,4830,4830,0
20250311,162000,388747012,4830,4830,4830,4830,0
20250311,161900,388747012,4830,4830,4830,4830,0
20250311,161800,388747012,4830,4830,4830,4830,0
20250311,161700,388747012,4830,4830,4830,4830,0
20250311,161600,388747012,4830,4830,4830,4830,0
20250311,161500,388747012,4830,4830,4830,4830,0
20250311,161400,388747012,4830,4830,4830,4830,0
20250311,161300,388747012,4830,4830,4830,4830,0
20250311,161200,388747012,4830,4830,4830,4830,0
20250311,161100,388747012,4830,4830,4830,4830,0
20250311,161000,388747012,4830,4830,4830,4830,0
20250311,160900,388747012,4830,4830,4830,4830,0
20250311,160800,388747012,4830,4830,4830,4830,0
20250311,160700,388747012,4830,4830,4830,4830,0
20250311,160600,388747012,4830,4830,4830,4830,0
20250311,160500,388747012,4830,4830,4830,4830,0
20250311,160400,388747012,4830,4830,4830,4830,0
20250311,160300,388747012,4830,4830,4830,4830,0
20250311,160200,388747012,4830,4830,4830,4830,0
20250311,160100,388747012,4830,4830,4830,4830,0
20250311,160000,388747012,4830,4830,4830,4830,2108
20250311,155900,388747012,4830,4830,4830,4830,0
20250311,155800,388747012,4830,4830,4830,4830,0
20250311,155700,388747012,4830,4830,4830,4830,0
20250311,155600,388747012,4830,4830,4830,4830,0
20250311,155500,388747012,4830,4830,4830,4830,0
20250311,155400,388747012,4830,4830,4830,4830,0
20250311,155300,388747012,4830,4830,4830,4830,0
20250311,155200,388747012,4830,4830,4830,4830,0
20250311,155100,388747012,4830,4830,4830,4830,0
20250311,155000,388747012,4830,4830,4830,4830,0
20250311,154900,388747012,4830,4830,4830,4830,0
20250311,154800,388747012,4830,4830,4830,4830,0
20250311,154700,388747012,4830,4830,4830,4830,0
20250311,154600,388747012,4830,4830,4830,4830,0
20250311,154500,388747012,4830,4830,4830,4830,0
20250311,154400,388747012,4830,4830,4830,4830,0
20250311,154300,388747012,4830,4830,4830,4830,0
20250311,154200,388747012,4830,4830,4830,4830,0
20250311,154100,388747012,4830,4830,4830,4830,0
20250311,154000,388747012,4830,4830,4830,4830,0
20250311,153900,388747012,4830,4830,4830,4830,0
20250311,153800,388747012,4830,4830,4830,4830,0
20250311,153700,388747012,4830,4830,4830,4830,0
20250311,153600,388747012,4830,4830,4830,4830,0
20250311,153500,388747012,4830,4830,4830,4830,0
20250311,153400,388747012,4830,4830,4830,4830,0
20250311,153300,388747012,4830,4830,4830,4830,0
20250311,153200,388747012,4830,4830,4830,4830,0
20250311,153100,388747012,4830,4830,4830,4830,0
20250311,153000,388747012,4830,4830,4830,4830,4216
20250311,152900,378565372,4750,4750,4750,4750,0
20250311,152800,378565372,4750,4750,4750,4750,0
20250311,152700,378565372,4750,4750,4750,4750,0
20250311,152600,378565372,4750,4750,4750,4750,0
20250311,152500,378565372,4750,4750,4750,4750,0
20250311,152400,378565372,4750,4750,4750,4750,0
20250311,152300,378565372,4750,4750,4750,4750,0
20250311,152200,378565372,4750,4750,4750,4750,0
20250311,152100,378565372,4750,4750,4750,4750,0
20250311,152000,378565372,4750,4750,4750,4750,0
20250311,151900,378565372,4750,4750,4830,4750,2232
20250311,151800,367912122,4750,4745,4750,4740,323
20250311,151700,366379272,4745,4745,4745,4745,313
20250311,151600,364894087,4740,4730,4740,4720,795
20250311,151500,361134152,4730,4735,4735,4730,302
20250311,151400,359705187,4740,4740,4740,4740,267
20250311,151300,358439607,4735,4745,4745,4735,387
20250311,151200,356605152,4735,4735,4740,4735,608
20250311,151100,353725392,4720,4735,4735,4720,992
20250311,151000,349034932,4750,4750,4750,4750,1
20250311,150900,349030182,4750,4755,4755,4750,25
20250311,150800,348911357,4760,4770,4770,4745,74
20250311,150700,348558947,4750,4750,4750,4750,24
20250311,150600,348444947,4800,4750,4800,4750,904
20250311,150500,344134882,4740,4730,4740,4725,1143
20250311,150400,338723477,4725,4705,4725,4705,674
20250311,150300,335546742,4705,4695,4705,4695,1124
20250311,150200,330266807,4675,4685,4685,4675,2013
20250311,150100,320850977,4700,4700,4700,4700,0
20250311,150000,320850977,4700,4700,4700,4700,20
20250311,145900,320756977,4685,4685,4685,4685,1
20250311,145800,320752292,4700,4675,4700,4675,90
20250311,145700,320331267,4700,4680,4700,4675,138
20250311,145600,319685887,4690,4690,4705,4690,157
20250311,145500,318949422,4690,4705,4705,4690,1005
20250311,145400,314228647,4715,4730,4730,4715,654
20250311,145300,311144880,4730,4730,4730,4730,10
20250311,145200,311097580,4720,4720,4720,4720,10
20250311,145100,311050380,4720,4720,4720,4720,19
20250311,145000,310960700,4715,4715,4715,4715,112
20250311,144900,310432620,4715,4715,4715,4715,19
20250311,144800,310343035,4715,4710,4715,4710,276
20250311,144700,309043030,4710,4705,4710,4705,436
20250311,144600,306991580,4705,4705,4705,4705,57
20250311,144500,306723395,4700,4700,4700,4700,100
20250311,144400,306253395,4700,4700,4700,4700,6
20250311,144300,306225195,4695,4700,4700,4695,50
20250311,144200,305990200,4695,4705,4705,4695,121
20250311,144100,305421985,4705,4705,4705,4705,10
20250311,144000,305374935,4700,4700,4700,4700,0
20250311,143900,305374935,4700,4710,4710,4700,10
20250311,143800,305327845,4710,4710,4710,4710,9
20250311,143700,305285455,4705,4705,4705,4700,533
20250311,143600,302779190,4700,4700,4700,4700,66
20250311,143500,302468990,4695,4695,4695,4695,123
20250311,143400,301891505,4700,4700,4700,4695,281
20250311,143300,300570810,4700,4700,4700,4700,9
20250311,143200,300528510,4695,4690,4695,4685,335
20250311,143100,298958195,4700,4700,4700,4700,19
20250311,143000,298868895,4700,4700,4700,4700,0
20250311,142900,298868895,4700,4695,4700,4695,10
20250311,142800,298821900,4700,4700,4700,4700,9
20250311,142700,298779600,4695,4695,4695,4695,19
20250311,142600,298690395,4695,4695,4695,4695,10
20250311,142500,298643445,4695,4695,4695,4695,0
20250311,142400,298643445,4695,4695,4695,4695,9
20250311,142300,298601190,4695,4695,4695,4695,9
20250311,142200,298558935,4695,4695,4695,4695,9
20250311,142100,298516680,4695,4695,4695,4695,0
20250311,142000,298516680,4695,4695,4695,4695,9
20250311,141900,298474425,4695,4675,4695,4675,330
20250311,141800,296931475,4680,4700,4700,4680,189
20250311,141700,296046705,4700,4700,4700,4700,9
20250311,141600,296004405,4700,4700,4700,4700,0
20250311,141500,296004405,4700,4695,4700,4695,205
20250311,141400,295041885,4695,4690,4695,4680,149
20250311,141300,294344190,4690,4690,4690,4690,7
20250311,141200,294311360,4685,4690,4690,4685,31
20250311,141100,294166080,4690,4690,4690,4690,0
20250311,141000,294166080,4690,4690,4690,4690,31
20250311,140900,294020690,4695,4690,4695,4690,1231
20250311,140800,288247250,4690,4695,4700,4690,1395
20250311,140700,281702115,4695,4700,4700,4695,29
20250311,140600,281565840,4700,4700,4700,4700,4
20250311,140500,281547040,4695,4705,4705,4695,12
20250311,140400,281490610,4705,4705,4705,4705,11
20250311,140300,281438855,4695,4705,4705,4695,12
20250311,140200,281382415,4695,4705,4705,4695,69
20250311,140100,281058090,4700,4700,4700,4700,0
20250311,140000,281058090,4700,4705,4705,4700,12
20250311,135900,281001645,4705,4705,4705,4705,9
20250311,135800,280959300,4700,4700,4700,4695,97
20250311,135700,280503600,4705,4705,4705,4705,0
20250311,135600,280503600,4705,4705,4705,4705,0
20250311,135500,280503600,4705,4705,4705,4705,1
20250311,135400,280498895,4700,4705,4705,4700,90
20250311,135300,280075510,4705,4705,4705,4705,0
20250311,135200,280075510,4705,4705,4705,4705,0
20250311,135100,280075510,4705,4705,4705,4705,0
20250311,135000,280075510,4705,4705,4705,4705,0
20250311,134900,280075510,4705,4705,4705,4705,1
20250311,134800,280070805,4705,4705,4705,4705,23
20250311,134700,279962590,4705,4705,4705,4705,0
20250311,134600,279962590,4705,4705,4705,4705,0
20250311,134500,279962590,4705,4705,4705,4705,0
20250311,134400,279962590,4705,4705,4705,4705,0
20250311,134300,279962590,4705,4705,4705,4705,0
20250311,134200,279962590,4705,4705,4705,4705,34
20250311,134100,279802620,4705,4705,4705,4705,23
20250311,134000,279694405,4705,4705,4705,4705,59
20250311,133900,279416810,4710,4710,4710,4710,1
20250311,133800,279412100,4710,4710,4710,4710,1
20250311,133700,279407390,4705,4705,4705,4705,0
20250311,133600,279407390,4705,4705,4705,4705,28
20250311,133500,279275650,4705,4705,4705,4705,0
20250311,133400,279275650,4705,4705,4705,4705,0
20250311,133300,279275650,4705,4705,4705,4705,0
20250311,133200,279275650,4705,4705,4705,4705,0
20250311,133100,279275650,4705,4705,4710,4705,82
20250311,133000,278889830,4705,4705,4705,4705,24
20250311,132900,278776910,4690,4690,4690,4690,1
20250311,132800,278772220,4695,4695,4695,4695,0
20250311,132700,278772220,4695,4695,4695,4695,50
20250311,132600,278537470,4700,4690,4700,4690,853
20250311,132500,274529490,4695,4685,4700,4685,1003
20250311,132400,269817525,4675,4675,4675,4675,0
20250311,132300,269817525,4675,4680,4680,4675,59
20250311,132200,269541450,4680,4680,4680,4680,0
20250311,132100,269541450,4680,4680,4680,4675,23
20250311,132000,269433850,4675,4675,4675,4675,0
20250311,131900,269433850,4675,4675,4675,4675,30
20250311,131800,269293600,4670,4670,4670,4670,0
20250311,131700,269293600,4670,4680,4680,4670,18
20250311,131600,269209440,4680,4675,4680,4670,37
20250311,131500,269036635,4680,4680,4680,4680,0
20250311,131400,269036635,4680,4680,4680,4680,0
20250311,131300,269036635,4680,4680,4680,4680,1
20250311,131200,269031955,4675,4675,4675,4675,0
20250311,131100,269031955,4675,4675,4675,4675,46
20250311,131000,268816905,4675,4675,4675,4675,0
20250311,130900,268816905,4675,4675,4675,4675,0
20250311,130800,268816905,4675,4675,4675,4675,12
20250311,130700,268760805,4675,4675,4675,4675,0
20250311,130600,268760805,4675,4675,4675,4675,1
20250311,130500,268756130,4675,4685,4685,4675,4
20250311,130400,268737410,4675,4675,4675,4675,4
20250311,130300,268718710,4670,4670,4670,4670,0
20250311,130200,268718710,4670,4670,4670,4670,0
20250311,130100,268718710,4670,4670,4670,4670,0
20250311,130000,268718710,4670,4670,4670,4670,0
20250311,125900,268718710,4670,4670,4670,4670,0
20250311,125800,268718710,4670,4670,4670,4670,0
20250311,125700,268718710,4670,4675,4675,4670,120
20250311,125600,268158105,4670,4670,4670,4670,0
20250311,125500,268158105,4670,4670,4670,4670,0
20250311,125400,268158105,4670,4670,4670,4670,0
20250311,125300,268158105,4670,4670,4670,4670,0
20250311,125200,268158105,4670,4670,4670,4670,0
20250311,125100,268158105,4670,4670,4670,4670,0
20250311,125000,268158105,4670,4675,4675,4670,122
20250311,124900,267587845,4675,4675,4675,4675,27
20250311,124800,267461620,4675,4675,4675,4675,0
20250311,124700,267461620,4675,4675,4675,4675,0
20250311,124600,267461620,4675,4675,4675,4675,28
20250311,124500,267330720,4680,4680,4680,4680,0
20250311,124400,267330720,4680,4680,4680,4680,0
20250311,124300,267330720,4680,4680,4680,4680,107
20250311,124200,266829960,4675,4675,4675,4675,0
20250311,124100,266829960,4675,4675,4675,4675,5
20250311,124000,266806585,4680,4680,4680,4680,4
20250311,123900,266787865,4675,4675,4675,4675,0
20250311,123800,266787865,4675,4675,4675,4675,0
20250311,123700,266787865,4675,4675,4675,4675,0
20250311,123600,266787865,4675,4680,4680,4675,185
20250311,123500,265922845,4675,4675,4675,4675,0
20250311,123400,265922845,4675,4675,4675,4675,0
20250311,123300,265922845,4675,4675,4675,4675,0
20250311,123200,265922845,4675,4675,4675,4675,38
20250311,123100,265745195,4690,4690,4690,4690,50
20250311,123000,265510695,4680,4685,4685,4680,772
20250311,122900,261897725,4685,4685,4685,4685,50
20250311,122800,261663475,4690,4690,4690,4690,0
20250311,122700,261663475,4690,4690,4690,4690,1
20250311,122600,261658785,4685,4685,4685,4685,60
20250311,122500,261377685,4685,4685,4685,4685,0
20250311,122400,261377685,4685,4685,4685,4685,1
20250311,122300,261373000,4695,4695,4695,4695,0
20250311,122200,261373000,4695,4695,4695,4695,0
20250311,122100,261373000,4695,4695,4695,4695,0
20250311,122000,261373000,4695,4695,4695,4695,0
20250311,121900,261373000,4695,4700,4700,4695,231
20250311,121800,260288440,4700,4700,4700,4700,0
20250311,121700,260288440,4700,4700,4700,4700,0
20250311,121600,260288440,4700,4700,4700,4700,6
20250311,121500,260260240,4700,4700,4700,4700,0
20250311,121400,260260240,4700,4700,4700,4700,0
20250311,121300,260260240,4700,4700,4700,4700,42
20250311,121200,260062840,4700,4700,4700,4700,130
20250311,121100,259451840,4700,4695,4700,4695,21
20250311,121000,259353240,4695,4695,4695,4695,57
20250311,120900,259085625,4695,4695,4695,4695,0
20250311,120800,259085625,4695,4695,4695,4695,0
20250311,120700,259085625,4695,4695,4695,4695,108
20250311,120600,258578565,4675,4685,4690,4675,428
20250311,120500,256572010,4675,4675,4675,4675,0
20250311,120400,256572010,4675,4675,4675,4675,0
20250311,120300,256572010,4675,4675,4675,4675,4
20250311,120200,256553310,4675,4680,4680,4675,92
20250311,120100,256123150,4680,4680,4680,4680,0
20250311,120000,256123150,4680,4680,4680,4680,0
20250311,115900,256123150,4680,4680,4680,4680,0
20250311,115800,256123150,4680,4680,4680,4680,0
20250311,115700,256123150,4680,4680,4680,4680,180
20250311,115600,255280750,4680,4680,4680,4680,0
20250311,115500,255280750,4680,4680,4680,4680,0
20250311,115400,255280750,4680,4680,4680,4680,0
20250311,115300,255280750,4680,4680,4680,4680,20
20250311,115200,255187150,4675,4675,4675,4675,9
20250311,115100,255145075,4670,4670,4670,4670,50
20250311,115000,254911575,4675,4675,4675,4675,5
20250311,114900,254888200,4670,4670,4670,4670,5
20250311,114800,254864850,4675,4675,4675,4675,3
20250311,114700,254850825,4675,4675,4675,4675,0
20250311,114600,254850825,4675,4675,4675,4675,0
20250311,114500,254850825,4675,4675,4675,4675,0
20250311,114400,254850825,4675,4675,4675,4675,3
20250311,114300,254836800,4675,4675,4675,4675,0
20250311,114200,254836800,4675,4675,4675,4675,265
20250311,114100,253597925,4670,4670,4670,4670,10
20250311,114000,253551225,4670,4670,4670,4670,0
20250311,113900,253551225,4670,4670,4670,4670,220
20250311,113800,252523825,4670,4670,4670,4670,1
20250311,113700,252519155,4655,4655,4655,4655,0
20250311,113600,252519155,4655,4655,4655,4655,0
20250311,113500,252519155,4655,4655,4655,4655,0
20250311,113400,252519155,4655,4655,4655,4655,50
20250311,113300,252286405,4650,4650,4650,4650,0
20250311,113200,252286405,4650,4650,4650,4650,0
20250311,113100,252286405,4650,4650,4650,4650,0
20250311,113000,252286405,4650,4650,4650,4650,0
20250311,112900,252286405,4650,4650,4650,4650,0
20250311,112800,252286405,4650,4650,4650,4650,0
20250311,112700,252286405,4650,4650,4650,4650,100
20250311,112600,251821405,4650,4670,4670,4650,104
20250311,112500,251337505,4670,4670,4670,4670,0
20250311,112400,251337505,4670,4670,4670,4670,0
20250311,112300,251337505,4670,4665,4670,4665,325
20250311,112200,249820130,4660,4660,4660,4660,0
20250311,112100,249820130,4660,4660,4660,4660,0
20250311,112000,249820130,4660,4660,4660,4660,103
20250311,111900,249340150,4640,4640,4640,4640,0
20250311,111800,249340150,4640,4640,4640,4640,0
20250311,111700,249340150,4640,4650,4650,4640,147
20250311,111600,248657180,4650,4650,4655,4650,314
20250311,111500,247196770,4650,4630,4650,4630,138
20250311,111400,246555470,4635,4635,4635,4635,1
20250311,111300,246550835,4635,4635,4635,4635,33
20250311,111200,246397880,4655,4650,4655,4650,270
20250311,111100,245141080,4630,4650,4650,4630,174
20250311,111000,244332380,4650,4650,4650,4650,100
20250311,110900,243867380,4620,4625,4625,4620,406
20250311,110800,241989815,4650,4640,4650,4640,611
20250311,110700,239152595,4625,4625,4625,4625,0
20250311,110600,239152595,4625,4625,4625,4625,0
20250311,110500,239152595,4625,4625,4625,4625,0
20250311,110400,239152595,4625,4625,4625,4625,11
20250311,110300,239101720,4620,4620,4620,4620,0
20250311,110200,239101720,4620,4620,4620,4620,0
20250311,110100,239101720,4620,4620,4620,4620,0
20250311,110000,239101720,4620,4620,4620,4620,3
20250311,105900,239087860,4620,4620,4620,4620,0
20250311,105800,239087860,4620,4620,4620,4620,0
20250311,105700,239087860,4620,4620,4620,4620,50
20250311,105600,238856860,4640,4640,4640,4640,130
20250311,105500,238253660,4640,4640,4640,4640,1
20250311,105400,238249020,4620,4620,4620,4620,0
20250311,105300,238249020,4620,4620,4620,4620,1
20250311,105200,238244400,4615,4615,4615,4615,0
20250311,105100,238244400,4615,4630,4630,4615,1001
20250311,105000,233617585,4630,4630,4630,4630,0
20250311,104900,233617585,4630,4630,4630,4630,123
20250311,104800,233048095,4630,4630,4630,4630,0
20250311,104700,233048095,4630,4630,4630,4630,0
20250311,104600,233048095,4630,4630,4630,4630,0
20250311,104500,233048095,4630,4630,4630,4630,22
20250311,104400,232946235,4650,4650,4650,4650,0
20250311,104300,232946235,4650,4650,4650,4650,0
20250311,104200,232946235,4650,4650,4650,4650,3
20250311,104100,232932285,4650,4650,4650,4650,3
20250311,104000,232918335,4650,4650,4650,4650,0
20250311,103900,232918335,4650,4645,4650,4645,1504
20250311,103800,225926105,4650,4650,4650,4650,0
20250311,103700,225926105,4650,4650,4650,4650,0
20250311,103600,225926105,4650,4620,4650,4620,643
20250311,103500,222946310,4620,4625,4625,4620,11
20250311,103400,222895440,4620,4620,4620,4620,0
20250311,103300,222895440,4620,4625,4625,4620,52
20250311,103200,222655040,4615,4615,4615,4615,0
20250311,103100,222655040,4615,4615,4615,4615,0
20250311,103000,222655040,4615,4620,4620,4615,449
20250311,102900,220582160,4615,4615,4615,4615,0
20250311,102800,220582160,4615,4615,4615,4615,0
20250311,102700,220582160,4615,4615,4615,4615,49
20250311,102600,220356025,4615,4610,4615,4610,141
20250311,102500,219706010,4610,4610,4610,4610,4
20250311,102400,219687570,4610,4610,4610,4610,5
20250311,102300,219664520,4610,4610,4610,4610,10
20250311,102200,219618420,4605,4605,4605,4605,0
20250311,102100,219618420,4605,4605,4605,4605,0
20250311,102000,219618420,4605,4600,4605,4600,291
20250311,101900,218278425,4600,4600,4600,4600,0
20250311,101800,218278425,4600,4600,4600,4600,49
20250311,101700,218053025,4605,4605,4605,4605,3
20250311,101600,218039210,4600,4600,4600,4600,30
20250311,101500,217901210,4600,4600,4600,4595,118
20250311,101400,217358455,4600,4605,4605,4600,1359
20250311,101300,211107050,4600,4600,4600,4600,0
20250311,101200,211107050,4600,4610,4610,4600,53
20250311,101100,210863240,4600,4610,4610,4600,310
20250311,101000,209437140,4600,4605,4630,4600,375
20250311,100900,207711010,4605,4605,4610,4605,262
20250311,100800,206504000,4630,4630,4630,4630,0
20250311,100700,206504000,4630,4645,4645,4600,1631
20250311,100600,198990100,4615,4615,4615,4615,1
20250311,100500,198985485,4615,4615,4615,4615,0
20250311,100400,198985485,4615,4615,4615,4615,69
20250311,100300,198667050,4615,4620,4620,4615,1024
20250311,100200,193938830,4620,4620,4620,4620,32
20250311,100100,193790990,4630,4620,4630,4620,55
20250311,100000,193536880,4625,4625,4625,4625,28
20250311,095900,193407380,4620,4620,4620,4620,0
20250311,095800,193407380,4620,4625,4625,4620,119
20250311,095700,192857145,4625,4625,4625,4625,20
20250311,095600,192764645,4620,4620,4620,4620,42
20250311,095500,192570605,4625,4625,4625,4625,235
20250311,095400,191483730,4625,4625,4625,4625,186
20250311,095300,190623480,4625,4625,4625,4625,0
20250311,095200,190623480,4625,4625,4625,4625,177
20250311,095100,189804855,4625,4635,4635,4625,2759
20250311,095000,177030760,4640,4640,4640,4640,0
20250311,094900,177030760,4640,4640,4640,4640,57
20250311,094800,176766280,4640,4645,4645,4640,1315
20250311,094700,170661095,4650,4650,4650,4650,638
20250311,094600,167694395,4650,4650,4650,4650,418
20250311,094500,165750695,4660,4660,4660,4660,22
20250311,094400,165648175,4660,4660,4660,4660,226
20250311,094300,164595015,4650,4655,4655,4650,266
20250311,094200,163356840,4655,4655,4655,4655,0
20250311,094100,163356840,4655,4655,4655,4655,200
20250311,094000,162425840,4650,4650,4650,4650,0
20250311,093900,162425840,4650,4650,4650,4650,11
20250311,093800,162374690,4650,4650,4650,4650,0
20250311,093700,162374690,4650,4655,4655,4650,2423
20250311,093600,151099925,4650,4650,4650,4650,190
20250311,093500,150216425,4650,4655,4655,4650,280
20250311,093400,148914375,4650,4670,4670,4650,565
20250311,093300,146284075,4670,4665,4670,4665,1023
20250311,093200,141506935,4650,4665,4665,4650,1896
20250311,093100,132689440,4660,4650,4660,4650,86
20250311,093000,132288700,4650,4650,4650,4650,0
20250311,092900,132288700,4650,4635,4650,4635,679
20250311,092800,129134495,4635,4640,4640,4635,667
20250311,092700,126042530,4645,4640,4645,4640,275
20250311,092600,124766010,4635,4635,4635,4635,82
20250311,092500,124385940,4630,4630,4630,4630,0
20250311,092400,124385940,4630,4640,4645,4630,2081
20250311,092300,114739275,4640,4635,4640,4635,523
20250311,092200,112314655,4630,4630,4630,4630,107
20250311,092100,111819245,4630,4640,4640,4630,252
20250311,092000,110651470,4640,4645,4645,4640,265
20250311,091900,109421450,4655,4655,4655,4645,257
20250311,091800,108225965,4660,4640,4660,4640,637
20250311,091700,105268105,4640,4630,4645,4630,814
20250311,091600,101491785,4635,4630,4635,4630,364
20250311,091500,99805405,4630,4620,4630,4620,275
20250311,091400,98533570,4615,4615,4615,4615,100
20250311,091300,98072070,4625,4615,4625,4605,553
20250311,091200,95521025,4610,4600,4610,4600,307
20250311,091100,94107670,4600,4595,4610,4590,362
20250311,091000,92442975,4600,4600,4610,4600,695
20250311,090900,89244775,4605,4590,4605,4590,1639
20250311,090800,81706130,4585,4570,4585,4565,386
20250311,090700,79936410,4580,4580,4580,4565,2670
20250311,090600,67718085,4585,4610,4610,4575,8182
20250311,090500,30164050,4610,4625,4665,4610,962
20250311,090400,25718135,4630,4615,4630,4615,313
20250311,090300,24272155,4610,4585,4610,4585,998
20250311,090200,19684595,4585,4595,4595,4580,707
20250311,090100,16442255,4590,4645,4695,4590,1919
20250311,090000,7562345,4695,4720,4720,4645,1587
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210000 388747012 4830 4830 4830 4830 2108
3 20250311 205900 388747012 4830 4830 4830 4830 0
4 20250311 205800 388747012 4830 4830 4830 4830 0
5 20250311 205700 388747012 4830 4830 4830 4830 0
6 20250311 205600 388747012 4830 4830 4830 4830 0
7 20250311 205500 388747012 4830 4830 4830 4830 0
8 20250311 205400 388747012 4830 4830 4830 4830 0
9 20250311 205300 388747012 4830 4830 4830 4830 0
10 20250311 205200 388747012 4830 4830 4830 4830 0
11 20250311 205100 388747012 4830 4830 4830 4830 0
12 20250311 205000 388747012 4830 4830 4830 4830 0
13 20250311 204900 388747012 4830 4830 4830 4830 0
14 20250311 204800 388747012 4830 4830 4830 4830 0
15 20250311 204700 388747012 4830 4830 4830 4830 0
16 20250311 204600 388747012 4830 4830 4830 4830 0
17 20250311 204500 388747012 4830 4830 4830 4830 0
18 20250311 204400 388747012 4830 4830 4830 4830 0
19 20250311 204300 388747012 4830 4830 4830 4830 0
20 20250311 204200 388747012 4830 4830 4830 4830 0
21 20250311 204100 388747012 4830 4830 4830 4830 0
22 20250311 204000 388747012 4830 4830 4830 4830 0
23 20250311 203900 388747012 4830 4830 4830 4830 0
24 20250311 203800 388747012 4830 4830 4830 4830 0
25 20250311 203700 388747012 4830 4830 4830 4830 0
26 20250311 203600 388747012 4830 4830 4830 4830 0
27 20250311 203500 388747012 4830 4830 4830 4830 0
28 20250311 203400 388747012 4830 4830 4830 4830 0
29 20250311 203300 388747012 4830 4830 4830 4830 0
30 20250311 203200 388747012 4830 4830 4830 4830 0
31 20250311 203100 388747012 4830 4830 4830 4830 0
32 20250311 203000 388747012 4830 4830 4830 4830 2108
33 20250311 202900 388747012 4830 4830 4830 4830 0
34 20250311 202800 388747012 4830 4830 4830 4830 0
35 20250311 202700 388747012 4830 4830 4830 4830 0
36 20250311 202600 388747012 4830 4830 4830 4830 0
37 20250311 202500 388747012 4830 4830 4830 4830 0
38 20250311 202400 388747012 4830 4830 4830 4830 0
39 20250311 202300 388747012 4830 4830 4830 4830 0
40 20250311 202200 388747012 4830 4830 4830 4830 0
41 20250311 202100 388747012 4830 4830 4830 4830 0
42 20250311 202000 388747012 4830 4830 4830 4830 0
43 20250311 201900 388747012 4830 4830 4830 4830 0
44 20250311 201800 388747012 4830 4830 4830 4830 0
45 20250311 201700 388747012 4830 4830 4830 4830 0
46 20250311 201600 388747012 4830 4830 4830 4830 0
47 20250311 201500 388747012 4830 4830 4830 4830 0
48 20250311 201400 388747012 4830 4830 4830 4830 0
49 20250311 201300 388747012 4830 4830 4830 4830 0
50 20250311 201200 388747012 4830 4830 4830 4830 0
51 20250311 201100 388747012 4830 4830 4830 4830 0
52 20250311 201000 388747012 4830 4830 4830 4830 0
53 20250311 200900 388747012 4830 4830 4830 4830 0
54 20250311 200800 388747012 4830 4830 4830 4830 0
55 20250311 200700 388747012 4830 4830 4830 4830 0
56 20250311 200600 388747012 4830 4830 4830 4830 0
57 20250311 200500 388747012 4830 4830 4830 4830 0
58 20250311 200400 388747012 4830 4830 4830 4830 0
59 20250311 200300 388747012 4830 4830 4830 4830 0
60 20250311 200200 388747012 4830 4830 4830 4830 0
61 20250311 200100 388747012 4830 4830 4830 4830 0
62 20250311 200000 388747012 4830 4830 4830 4830 2108
63 20250311 195900 388747012 4830 4830 4830 4830 0
64 20250311 195800 388747012 4830 4830 4830 4830 0
65 20250311 195700 388747012 4830 4830 4830 4830 0
66 20250311 195600 388747012 4830 4830 4830 4830 0
67 20250311 195500 388747012 4830 4830 4830 4830 0
68 20250311 195400 388747012 4830 4830 4830 4830 0
69 20250311 195300 388747012 4830 4830 4830 4830 0
70 20250311 195200 388747012 4830 4830 4830 4830 0
71 20250311 195100 388747012 4830 4830 4830 4830 0
72 20250311 195000 388747012 4830 4830 4830 4830 0
73 20250311 194900 388747012 4830 4830 4830 4830 0
74 20250311 194800 388747012 4830 4830 4830 4830 0
75 20250311 194700 388747012 4830 4830 4830 4830 0
76 20250311 194600 388747012 4830 4830 4830 4830 0
77 20250311 194500 388747012 4830 4830 4830 4830 0
78 20250311 194400 388747012 4830 4830 4830 4830 0
79 20250311 194300 388747012 4830 4830 4830 4830 0
80 20250311 194200 388747012 4830 4830 4830 4830 0
81 20250311 194100 388747012 4830 4830 4830 4830 0
82 20250311 194000 388747012 4830 4830 4830 4830 0
83 20250311 193900 388747012 4830 4830 4830 4830 0
84 20250311 193800 388747012 4830 4830 4830 4830 0
85 20250311 193700 388747012 4830 4830 4830 4830 0
86 20250311 193600 388747012 4830 4830 4830 4830 0
87 20250311 193500 388747012 4830 4830 4830 4830 0
88 20250311 193400 388747012 4830 4830 4830 4830 0
89 20250311 193300 388747012 4830 4830 4830 4830 0
90 20250311 193200 388747012 4830 4830 4830 4830 0
91 20250311 193100 388747012 4830 4830 4830 4830 0
92 20250311 193000 388747012 4830 4830 4830 4830 2108
93 20250311 192900 388747012 4830 4830 4830 4830 0
94 20250311 192800 388747012 4830 4830 4830 4830 0
95 20250311 192700 388747012 4830 4830 4830 4830 0
96 20250311 192600 388747012 4830 4830 4830 4830 0
97 20250311 192500 388747012 4830 4830 4830 4830 0
98 20250311 192400 388747012 4830 4830 4830 4830 0
99 20250311 192300 388747012 4830 4830 4830 4830 0
100 20250311 192200 388747012 4830 4830 4830 4830 0
101 20250311 192100 388747012 4830 4830 4830 4830 0
102 20250311 192000 388747012 4830 4830 4830 4830 0
103 20250311 191900 388747012 4830 4830 4830 4830 0
104 20250311 191800 388747012 4830 4830 4830 4830 0
105 20250311 191700 388747012 4830 4830 4830 4830 0
106 20250311 191600 388747012 4830 4830 4830 4830 0
107 20250311 191500 388747012 4830 4830 4830 4830 0
108 20250311 191400 388747012 4830 4830 4830 4830 0
109 20250311 191300 388747012 4830 4830 4830 4830 0
110 20250311 191200 388747012 4830 4830 4830 4830 0
111 20250311 191100 388747012 4830 4830 4830 4830 0
112 20250311 191000 388747012 4830 4830 4830 4830 0
113 20250311 190900 388747012 4830 4830 4830 4830 0
114 20250311 190800 388747012 4830 4830 4830 4830 0
115 20250311 190700 388747012 4830 4830 4830 4830 0
116 20250311 190600 388747012 4830 4830 4830 4830 0
117 20250311 190500 388747012 4830 4830 4830 4830 0
118 20250311 190400 388747012 4830 4830 4830 4830 0
119 20250311 190300 388747012 4830 4830 4830 4830 0
120 20250311 190200 388747012 4830 4830 4830 4830 0
121 20250311 190100 388747012 4830 4830 4830 4830 0
122 20250311 190000 388747012 4830 4830 4830 4830 2108
123 20250311 185900 388747012 4830 4830 4830 4830 0
124 20250311 185800 388747012 4830 4830 4830 4830 0
125 20250311 185700 388747012 4830 4830 4830 4830 0
126 20250311 185600 388747012 4830 4830 4830 4830 0
127 20250311 185500 388747012 4830 4830 4830 4830 0
128 20250311 185400 388747012 4830 4830 4830 4830 0
129 20250311 185300 388747012 4830 4830 4830 4830 0
130 20250311 185200 388747012 4830 4830 4830 4830 0
131 20250311 185100 388747012 4830 4830 4830 4830 0
132 20250311 185000 388747012 4830 4830 4830 4830 0
133 20250311 184900 388747012 4830 4830 4830 4830 0
134 20250311 184800 388747012 4830 4830 4830 4830 0
135 20250311 184700 388747012 4830 4830 4830 4830 0
136 20250311 184600 388747012 4830 4830 4830 4830 0
137 20250311 184500 388747012 4830 4830 4830 4830 0
138 20250311 184400 388747012 4830 4830 4830 4830 0
139 20250311 184300 388747012 4830 4830 4830 4830 0
140 20250311 184200 388747012 4830 4830 4830 4830 0
141 20250311 184100 388747012 4830 4830 4830 4830 0
142 20250311 184000 388747012 4830 4830 4830 4830 0
143 20250311 183900 388747012 4830 4830 4830 4830 0
144 20250311 183800 388747012 4830 4830 4830 4830 0
145 20250311 183700 388747012 4830 4830 4830 4830 0
146 20250311 183600 388747012 4830 4830 4830 4830 0
147 20250311 183500 388747012 4830 4830 4830 4830 0
148 20250311 183400 388747012 4830 4830 4830 4830 0
149 20250311 183300 388747012 4830 4830 4830 4830 0
150 20250311 183200 388747012 4830 4830 4830 4830 0
151 20250311 183100 388747012 4830 4830 4830 4830 0
152 20250311 183000 388747012 4830 4830 4830 4830 2108
153 20250311 182900 388747012 4830 4830 4830 4830 0
154 20250311 182800 388747012 4830 4830 4830 4830 0
155 20250311 182700 388747012 4830 4830 4830 4830 0
156 20250311 182600 388747012 4830 4830 4830 4830 0
157 20250311 182500 388747012 4830 4830 4830 4830 0
158 20250311 182400 388747012 4830 4830 4830 4830 0
159 20250311 182300 388747012 4830 4830 4830 4830 0
160 20250311 182200 388747012 4830 4830 4830 4830 0
161 20250311 182100 388747012 4830 4830 4830 4830 0
162 20250311 182000 388747012 4830 4830 4830 4830 0
163 20250311 181900 388747012 4830 4830 4830 4830 0
164 20250311 181800 388747012 4830 4830 4830 4830 0
165 20250311 181700 388747012 4830 4830 4830 4830 0
166 20250311 181600 388747012 4830 4830 4830 4830 0
167 20250311 181500 388747012 4830 4830 4830 4830 0
168 20250311 181400 388747012 4830 4830 4830 4830 0
169 20250311 181300 388747012 4830 4830 4830 4830 0
170 20250311 181200 388747012 4830 4830 4830 4830 0
171 20250311 181100 388747012 4830 4830 4830 4830 0
172 20250311 181000 388747012 4830 4830 4830 4830 0
173 20250311 180900 388747012 4830 4830 4830 4830 0
174 20250311 180800 388747012 4830 4830 4830 4830 0
175 20250311 180700 388747012 4830 4830 4830 4830 0
176 20250311 180600 388747012 4830 4830 4830 4830 0
177 20250311 180500 388747012 4830 4830 4830 4830 0
178 20250311 180400 388747012 4830 4830 4830 4830 0
179 20250311 180300 388747012 4830 4830 4830 4830 0
180 20250311 180200 388747012 4830 4830 4830 4830 0
181 20250311 180100 388747012 4830 4830 4830 4830 0
182 20250311 180000 388747012 4830 4830 4830 4830 2108
183 20250311 175900 388747012 4830 4830 4830 4830 0
184 20250311 175800 388747012 4830 4830 4830 4830 0
185 20250311 175700 388747012 4830 4830 4830 4830 0
186 20250311 175600 388747012 4830 4830 4830 4830 0
187 20250311 175500 388747012 4830 4830 4830 4830 0
188 20250311 175400 388747012 4830 4830 4830 4830 0
189 20250311 175300 388747012 4830 4830 4830 4830 0
190 20250311 175200 388747012 4830 4830 4830 4830 0
191 20250311 175100 388747012 4830 4830 4830 4830 0
192 20250311 175000 388747012 4830 4830 4830 4830 0
193 20250311 174900 388747012 4830 4830 4830 4830 0
194 20250311 174800 388747012 4830 4830 4830 4830 0
195 20250311 174700 388747012 4830 4830 4830 4830 0
196 20250311 174600 388747012 4830 4830 4830 4830 0
197 20250311 174500 388747012 4830 4830 4830 4830 0
198 20250311 174400 388747012 4830 4830 4830 4830 0
199 20250311 174300 388747012 4830 4830 4830 4830 0
200 20250311 174200 388747012 4830 4830 4830 4830 0
201 20250311 174100 388747012 4830 4830 4830 4830 0
202 20250311 174000 388747012 4830 4830 4830 4830 0
203 20250311 173900 388747012 4830 4830 4830 4830 0
204 20250311 173800 388747012 4830 4830 4830 4830 0
205 20250311 173700 388747012 4830 4830 4830 4830 0
206 20250311 173600 388747012 4830 4830 4830 4830 0
207 20250311 173500 388747012 4830 4830 4830 4830 0
208 20250311 173400 388747012 4830 4830 4830 4830 0
209 20250311 173300 388747012 4830 4830 4830 4830 0
210 20250311 173200 388747012 4830 4830 4830 4830 0
211 20250311 173100 388747012 4830 4830 4830 4830 0
212 20250311 173000 388747012 4830 4830 4830 4830 2108
213 20250311 172900 388747012 4830 4830 4830 4830 0
214 20250311 172800 388747012 4830 4830 4830 4830 0
215 20250311 172700 388747012 4830 4830 4830 4830 0
216 20250311 172600 388747012 4830 4830 4830 4830 0
217 20250311 172500 388747012 4830 4830 4830 4830 0
218 20250311 172400 388747012 4830 4830 4830 4830 0
219 20250311 172300 388747012 4830 4830 4830 4830 0
220 20250311 172200 388747012 4830 4830 4830 4830 0
221 20250311 172100 388747012 4830 4830 4830 4830 0
222 20250311 172000 388747012 4830 4830 4830 4830 0
223 20250311 171900 388747012 4830 4830 4830 4830 0
224 20250311 171800 388747012 4830 4830 4830 4830 0
225 20250311 171700 388747012 4830 4830 4830 4830 0
226 20250311 171600 388747012 4830 4830 4830 4830 0
227 20250311 171500 388747012 4830 4830 4830 4830 0
228 20250311 171400 388747012 4830 4830 4830 4830 0
229 20250311 171300 388747012 4830 4830 4830 4830 0
230 20250311 171200 388747012 4830 4830 4830 4830 0
231 20250311 171100 388747012 4830 4830 4830 4830 0
232 20250311 171000 388747012 4830 4830 4830 4830 0
233 20250311 170900 388747012 4830 4830 4830 4830 0
234 20250311 170800 388747012 4830 4830 4830 4830 0
235 20250311 170700 388747012 4830 4830 4830 4830 0
236 20250311 170600 388747012 4830 4830 4830 4830 0
237 20250311 170500 388747012 4830 4830 4830 4830 0
238 20250311 170400 388747012 4830 4830 4830 4830 0
239 20250311 170300 388747012 4830 4830 4830 4830 0
240 20250311 170200 388747012 4830 4830 4830 4830 0
241 20250311 170100 388747012 4830 4830 4830 4830 0
242 20250311 170000 388747012 4830 4830 4830 4830 2108
243 20250311 165900 388747012 4830 4830 4830 4830 0
244 20250311 165800 388747012 4830 4830 4830 4830 0
245 20250311 165700 388747012 4830 4830 4830 4830 0
246 20250311 165600 388747012 4830 4830 4830 4830 0
247 20250311 165500 388747012 4830 4830 4830 4830 0
248 20250311 165400 388747012 4830 4830 4830 4830 0
249 20250311 165300 388747012 4830 4830 4830 4830 0
250 20250311 165200 388747012 4830 4830 4830 4830 0
251 20250311 165100 388747012 4830 4830 4830 4830 0
252 20250311 165000 388747012 4830 4830 4830 4830 0
253 20250311 164900 388747012 4830 4830 4830 4830 0
254 20250311 164800 388747012 4830 4830 4830 4830 0
255 20250311 164700 388747012 4830 4830 4830 4830 0
256 20250311 164600 388747012 4830 4830 4830 4830 0
257 20250311 164500 388747012 4830 4830 4830 4830 0
258 20250311 164400 388747012 4830 4830 4830 4830 0
259 20250311 164300 388747012 4830 4830 4830 4830 0
260 20250311 164200 388747012 4830 4830 4830 4830 0
261 20250311 164100 388747012 4830 4830 4830 4830 0
262 20250311 164000 388747012 4830 4830 4830 4830 0
263 20250311 163900 388747012 4830 4830 4830 4830 0
264 20250311 163800 388747012 4830 4830 4830 4830 0
265 20250311 163700 388747012 4830 4830 4830 4830 0
266 20250311 163600 388747012 4830 4830 4830 4830 0
267 20250311 163500 388747012 4830 4830 4830 4830 0
268 20250311 163400 388747012 4830 4830 4830 4830 0
269 20250311 163300 388747012 4830 4830 4830 4830 0
270 20250311 163200 388747012 4830 4830 4830 4830 0
271 20250311 163100 388747012 4830 4830 4830 4830 0
272 20250311 163000 388747012 4830 4830 4830 4830 2108
273 20250311 162900 388747012 4830 4830 4830 4830 0
274 20250311 162800 388747012 4830 4830 4830 4830 0
275 20250311 162700 388747012 4830 4830 4830 4830 0
276 20250311 162600 388747012 4830 4830 4830 4830 0
277 20250311 162500 388747012 4830 4830 4830 4830 0
278 20250311 162400 388747012 4830 4830 4830 4830 0
279 20250311 162300 388747012 4830 4830 4830 4830 0
280 20250311 162200 388747012 4830 4830 4830 4830 0
281 20250311 162100 388747012 4830 4830 4830 4830 0
282 20250311 162000 388747012 4830 4830 4830 4830 0
283 20250311 161900 388747012 4830 4830 4830 4830 0
284 20250311 161800 388747012 4830 4830 4830 4830 0
285 20250311 161700 388747012 4830 4830 4830 4830 0
286 20250311 161600 388747012 4830 4830 4830 4830 0
287 20250311 161500 388747012 4830 4830 4830 4830 0
288 20250311 161400 388747012 4830 4830 4830 4830 0
289 20250311 161300 388747012 4830 4830 4830 4830 0
290 20250311 161200 388747012 4830 4830 4830 4830 0
291 20250311 161100 388747012 4830 4830 4830 4830 0
292 20250311 161000 388747012 4830 4830 4830 4830 0
293 20250311 160900 388747012 4830 4830 4830 4830 0
294 20250311 160800 388747012 4830 4830 4830 4830 0
295 20250311 160700 388747012 4830 4830 4830 4830 0
296 20250311 160600 388747012 4830 4830 4830 4830 0
297 20250311 160500 388747012 4830 4830 4830 4830 0
298 20250311 160400 388747012 4830 4830 4830 4830 0
299 20250311 160300 388747012 4830 4830 4830 4830 0
300 20250311 160200 388747012 4830 4830 4830 4830 0
301 20250311 160100 388747012 4830 4830 4830 4830 0
302 20250311 160000 388747012 4830 4830 4830 4830 2108
303 20250311 155900 388747012 4830 4830 4830 4830 0
304 20250311 155800 388747012 4830 4830 4830 4830 0
305 20250311 155700 388747012 4830 4830 4830 4830 0
306 20250311 155600 388747012 4830 4830 4830 4830 0
307 20250311 155500 388747012 4830 4830 4830 4830 0
308 20250311 155400 388747012 4830 4830 4830 4830 0
309 20250311 155300 388747012 4830 4830 4830 4830 0
310 20250311 155200 388747012 4830 4830 4830 4830 0
311 20250311 155100 388747012 4830 4830 4830 4830 0
312 20250311 155000 388747012 4830 4830 4830 4830 0
313 20250311 154900 388747012 4830 4830 4830 4830 0
314 20250311 154800 388747012 4830 4830 4830 4830 0
315 20250311 154700 388747012 4830 4830 4830 4830 0
316 20250311 154600 388747012 4830 4830 4830 4830 0
317 20250311 154500 388747012 4830 4830 4830 4830 0
318 20250311 154400 388747012 4830 4830 4830 4830 0
319 20250311 154300 388747012 4830 4830 4830 4830 0
320 20250311 154200 388747012 4830 4830 4830 4830 0
321 20250311 154100 388747012 4830 4830 4830 4830 0
322 20250311 154000 388747012 4830 4830 4830 4830 0
323 20250311 153900 388747012 4830 4830 4830 4830 0
324 20250311 153800 388747012 4830 4830 4830 4830 0
325 20250311 153700 388747012 4830 4830 4830 4830 0
326 20250311 153600 388747012 4830 4830 4830 4830 0
327 20250311 153500 388747012 4830 4830 4830 4830 0
328 20250311 153400 388747012 4830 4830 4830 4830 0
329 20250311 153300 388747012 4830 4830 4830 4830 0
330 20250311 153200 388747012 4830 4830 4830 4830 0
331 20250311 153100 388747012 4830 4830 4830 4830 0
332 20250311 153000 388747012 4830 4830 4830 4830 4216
333 20250311 152900 378565372 4750 4750 4750 4750 0
334 20250311 152800 378565372 4750 4750 4750 4750 0
335 20250311 152700 378565372 4750 4750 4750 4750 0
336 20250311 152600 378565372 4750 4750 4750 4750 0
337 20250311 152500 378565372 4750 4750 4750 4750 0
338 20250311 152400 378565372 4750 4750 4750 4750 0
339 20250311 152300 378565372 4750 4750 4750 4750 0
340 20250311 152200 378565372 4750 4750 4750 4750 0
341 20250311 152100 378565372 4750 4750 4750 4750 0
342 20250311 152000 378565372 4750 4750 4750 4750 0
343 20250311 151900 378565372 4750 4750 4830 4750 2232
344 20250311 151800 367912122 4750 4745 4750 4740 323
345 20250311 151700 366379272 4745 4745 4745 4745 313
346 20250311 151600 364894087 4740 4730 4740 4720 795
347 20250311 151500 361134152 4730 4735 4735 4730 302
348 20250311 151400 359705187 4740 4740 4740 4740 267
349 20250311 151300 358439607 4735 4745 4745 4735 387
350 20250311 151200 356605152 4735 4735 4740 4735 608
351 20250311 151100 353725392 4720 4735 4735 4720 992
352 20250311 151000 349034932 4750 4750 4750 4750 1
353 20250311 150900 349030182 4750 4755 4755 4750 25
354 20250311 150800 348911357 4760 4770 4770 4745 74
355 20250311 150700 348558947 4750 4750 4750 4750 24
356 20250311 150600 348444947 4800 4750 4800 4750 904
357 20250311 150500 344134882 4740 4730 4740 4725 1143
358 20250311 150400 338723477 4725 4705 4725 4705 674
359 20250311 150300 335546742 4705 4695 4705 4695 1124
360 20250311 150200 330266807 4675 4685 4685 4675 2013
361 20250311 150100 320850977 4700 4700 4700 4700 0
362 20250311 150000 320850977 4700 4700 4700 4700 20
363 20250311 145900 320756977 4685 4685 4685 4685 1
364 20250311 145800 320752292 4700 4675 4700 4675 90
365 20250311 145700 320331267 4700 4680 4700 4675 138
366 20250311 145600 319685887 4690 4690 4705 4690 157
367 20250311 145500 318949422 4690 4705 4705 4690 1005
368 20250311 145400 314228647 4715 4730 4730 4715 654
369 20250311 145300 311144880 4730 4730 4730 4730 10
370 20250311 145200 311097580 4720 4720 4720 4720 10
371 20250311 145100 311050380 4720 4720 4720 4720 19
372 20250311 145000 310960700 4715 4715 4715 4715 112
373 20250311 144900 310432620 4715 4715 4715 4715 19
374 20250311 144800 310343035 4715 4710 4715 4710 276
375 20250311 144700 309043030 4710 4705 4710 4705 436
376 20250311 144600 306991580 4705 4705 4705 4705 57
377 20250311 144500 306723395 4700 4700 4700 4700 100
378 20250311 144400 306253395 4700 4700 4700 4700 6
379 20250311 144300 306225195 4695 4700 4700 4695 50
380 20250311 144200 305990200 4695 4705 4705 4695 121
381 20250311 144100 305421985 4705 4705 4705 4705 10
382 20250311 144000 305374935 4700 4700 4700 4700 0
383 20250311 143900 305374935 4700 4710 4710 4700 10
384 20250311 143800 305327845 4710 4710 4710 4710 9
385 20250311 143700 305285455 4705 4705 4705 4700 533
386 20250311 143600 302779190 4700 4700 4700 4700 66
387 20250311 143500 302468990 4695 4695 4695 4695 123
388 20250311 143400 301891505 4700 4700 4700 4695 281
389 20250311 143300 300570810 4700 4700 4700 4700 9
390 20250311 143200 300528510 4695 4690 4695 4685 335
391 20250311 143100 298958195 4700 4700 4700 4700 19
392 20250311 143000 298868895 4700 4700 4700 4700 0
393 20250311 142900 298868895 4700 4695 4700 4695 10
394 20250311 142800 298821900 4700 4700 4700 4700 9
395 20250311 142700 298779600 4695 4695 4695 4695 19
396 20250311 142600 298690395 4695 4695 4695 4695 10
397 20250311 142500 298643445 4695 4695 4695 4695 0
398 20250311 142400 298643445 4695 4695 4695 4695 9
399 20250311 142300 298601190 4695 4695 4695 4695 9
400 20250311 142200 298558935 4695 4695 4695 4695 9
401 20250311 142100 298516680 4695 4695 4695 4695 0
402 20250311 142000 298516680 4695 4695 4695 4695 9
403 20250311 141900 298474425 4695 4675 4695 4675 330
404 20250311 141800 296931475 4680 4700 4700 4680 189
405 20250311 141700 296046705 4700 4700 4700 4700 9
406 20250311 141600 296004405 4700 4700 4700 4700 0
407 20250311 141500 296004405 4700 4695 4700 4695 205
408 20250311 141400 295041885 4695 4690 4695 4680 149
409 20250311 141300 294344190 4690 4690 4690 4690 7
410 20250311 141200 294311360 4685 4690 4690 4685 31
411 20250311 141100 294166080 4690 4690 4690 4690 0
412 20250311 141000 294166080 4690 4690 4690 4690 31
413 20250311 140900 294020690 4695 4690 4695 4690 1231
414 20250311 140800 288247250 4690 4695 4700 4690 1395
415 20250311 140700 281702115 4695 4700 4700 4695 29
416 20250311 140600 281565840 4700 4700 4700 4700 4
417 20250311 140500 281547040 4695 4705 4705 4695 12
418 20250311 140400 281490610 4705 4705 4705 4705 11
419 20250311 140300 281438855 4695 4705 4705 4695 12
420 20250311 140200 281382415 4695 4705 4705 4695 69
421 20250311 140100 281058090 4700 4700 4700 4700 0
422 20250311 140000 281058090 4700 4705 4705 4700 12
423 20250311 135900 281001645 4705 4705 4705 4705 9
424 20250311 135800 280959300 4700 4700 4700 4695 97
425 20250311 135700 280503600 4705 4705 4705 4705 0
426 20250311 135600 280503600 4705 4705 4705 4705 0
427 20250311 135500 280503600 4705 4705 4705 4705 1
428 20250311 135400 280498895 4700 4705 4705 4700 90
429 20250311 135300 280075510 4705 4705 4705 4705 0
430 20250311 135200 280075510 4705 4705 4705 4705 0
431 20250311 135100 280075510 4705 4705 4705 4705 0
432 20250311 135000 280075510 4705 4705 4705 4705 0
433 20250311 134900 280075510 4705 4705 4705 4705 1
434 20250311 134800 280070805 4705 4705 4705 4705 23
435 20250311 134700 279962590 4705 4705 4705 4705 0
436 20250311 134600 279962590 4705 4705 4705 4705 0
437 20250311 134500 279962590 4705 4705 4705 4705 0
438 20250311 134400 279962590 4705 4705 4705 4705 0
439 20250311 134300 279962590 4705 4705 4705 4705 0
440 20250311 134200 279962590 4705 4705 4705 4705 34
441 20250311 134100 279802620 4705 4705 4705 4705 23
442 20250311 134000 279694405 4705 4705 4705 4705 59
443 20250311 133900 279416810 4710 4710 4710 4710 1
444 20250311 133800 279412100 4710 4710 4710 4710 1
445 20250311 133700 279407390 4705 4705 4705 4705 0
446 20250311 133600 279407390 4705 4705 4705 4705 28
447 20250311 133500 279275650 4705 4705 4705 4705 0
448 20250311 133400 279275650 4705 4705 4705 4705 0
449 20250311 133300 279275650 4705 4705 4705 4705 0
450 20250311 133200 279275650 4705 4705 4705 4705 0
451 20250311 133100 279275650 4705 4705 4710 4705 82
452 20250311 133000 278889830 4705 4705 4705 4705 24
453 20250311 132900 278776910 4690 4690 4690 4690 1
454 20250311 132800 278772220 4695 4695 4695 4695 0
455 20250311 132700 278772220 4695 4695 4695 4695 50
456 20250311 132600 278537470 4700 4690 4700 4690 853
457 20250311 132500 274529490 4695 4685 4700 4685 1003
458 20250311 132400 269817525 4675 4675 4675 4675 0
459 20250311 132300 269817525 4675 4680 4680 4675 59
460 20250311 132200 269541450 4680 4680 4680 4680 0
461 20250311 132100 269541450 4680 4680 4680 4675 23
462 20250311 132000 269433850 4675 4675 4675 4675 0
463 20250311 131900 269433850 4675 4675 4675 4675 30
464 20250311 131800 269293600 4670 4670 4670 4670 0
465 20250311 131700 269293600 4670 4680 4680 4670 18
466 20250311 131600 269209440 4680 4675 4680 4670 37
467 20250311 131500 269036635 4680 4680 4680 4680 0
468 20250311 131400 269036635 4680 4680 4680 4680 0
469 20250311 131300 269036635 4680 4680 4680 4680 1
470 20250311 131200 269031955 4675 4675 4675 4675 0
471 20250311 131100 269031955 4675 4675 4675 4675 46
472 20250311 131000 268816905 4675 4675 4675 4675 0
473 20250311 130900 268816905 4675 4675 4675 4675 0
474 20250311 130800 268816905 4675 4675 4675 4675 12
475 20250311 130700 268760805 4675 4675 4675 4675 0
476 20250311 130600 268760805 4675 4675 4675 4675 1
477 20250311 130500 268756130 4675 4685 4685 4675 4
478 20250311 130400 268737410 4675 4675 4675 4675 4
479 20250311 130300 268718710 4670 4670 4670 4670 0
480 20250311 130200 268718710 4670 4670 4670 4670 0
481 20250311 130100 268718710 4670 4670 4670 4670 0
482 20250311 130000 268718710 4670 4670 4670 4670 0
483 20250311 125900 268718710 4670 4670 4670 4670 0
484 20250311 125800 268718710 4670 4670 4670 4670 0
485 20250311 125700 268718710 4670 4675 4675 4670 120
486 20250311 125600 268158105 4670 4670 4670 4670 0
487 20250311 125500 268158105 4670 4670 4670 4670 0
488 20250311 125400 268158105 4670 4670 4670 4670 0
489 20250311 125300 268158105 4670 4670 4670 4670 0
490 20250311 125200 268158105 4670 4670 4670 4670 0
491 20250311 125100 268158105 4670 4670 4670 4670 0
492 20250311 125000 268158105 4670 4675 4675 4670 122
493 20250311 124900 267587845 4675 4675 4675 4675 27
494 20250311 124800 267461620 4675 4675 4675 4675 0
495 20250311 124700 267461620 4675 4675 4675 4675 0
496 20250311 124600 267461620 4675 4675 4675 4675 28
497 20250311 124500 267330720 4680 4680 4680 4680 0
498 20250311 124400 267330720 4680 4680 4680 4680 0
499 20250311 124300 267330720 4680 4680 4680 4680 107
500 20250311 124200 266829960 4675 4675 4675 4675 0
501 20250311 124100 266829960 4675 4675 4675 4675 5
502 20250311 124000 266806585 4680 4680 4680 4680 4
503 20250311 123900 266787865 4675 4675 4675 4675 0
504 20250311 123800 266787865 4675 4675 4675 4675 0
505 20250311 123700 266787865 4675 4675 4675 4675 0
506 20250311 123600 266787865 4675 4680 4680 4675 185
507 20250311 123500 265922845 4675 4675 4675 4675 0
508 20250311 123400 265922845 4675 4675 4675 4675 0
509 20250311 123300 265922845 4675 4675 4675 4675 0
510 20250311 123200 265922845 4675 4675 4675 4675 38
511 20250311 123100 265745195 4690 4690 4690 4690 50
512 20250311 123000 265510695 4680 4685 4685 4680 772
513 20250311 122900 261897725 4685 4685 4685 4685 50
514 20250311 122800 261663475 4690 4690 4690 4690 0
515 20250311 122700 261663475 4690 4690 4690 4690 1
516 20250311 122600 261658785 4685 4685 4685 4685 60
517 20250311 122500 261377685 4685 4685 4685 4685 0
518 20250311 122400 261377685 4685 4685 4685 4685 1
519 20250311 122300 261373000 4695 4695 4695 4695 0
520 20250311 122200 261373000 4695 4695 4695 4695 0
521 20250311 122100 261373000 4695 4695 4695 4695 0
522 20250311 122000 261373000 4695 4695 4695 4695 0
523 20250311 121900 261373000 4695 4700 4700 4695 231
524 20250311 121800 260288440 4700 4700 4700 4700 0
525 20250311 121700 260288440 4700 4700 4700 4700 0
526 20250311 121600 260288440 4700 4700 4700 4700 6
527 20250311 121500 260260240 4700 4700 4700 4700 0
528 20250311 121400 260260240 4700 4700 4700 4700 0
529 20250311 121300 260260240 4700 4700 4700 4700 42
530 20250311 121200 260062840 4700 4700 4700 4700 130
531 20250311 121100 259451840 4700 4695 4700 4695 21
532 20250311 121000 259353240 4695 4695 4695 4695 57
533 20250311 120900 259085625 4695 4695 4695 4695 0
534 20250311 120800 259085625 4695 4695 4695 4695 0
535 20250311 120700 259085625 4695 4695 4695 4695 108
536 20250311 120600 258578565 4675 4685 4690 4675 428
537 20250311 120500 256572010 4675 4675 4675 4675 0
538 20250311 120400 256572010 4675 4675 4675 4675 0
539 20250311 120300 256572010 4675 4675 4675 4675 4
540 20250311 120200 256553310 4675 4680 4680 4675 92
541 20250311 120100 256123150 4680 4680 4680 4680 0
542 20250311 120000 256123150 4680 4680 4680 4680 0
543 20250311 115900 256123150 4680 4680 4680 4680 0
544 20250311 115800 256123150 4680 4680 4680 4680 0
545 20250311 115700 256123150 4680 4680 4680 4680 180
546 20250311 115600 255280750 4680 4680 4680 4680 0
547 20250311 115500 255280750 4680 4680 4680 4680 0
548 20250311 115400 255280750 4680 4680 4680 4680 0
549 20250311 115300 255280750 4680 4680 4680 4680 20
550 20250311 115200 255187150 4675 4675 4675 4675 9
551 20250311 115100 255145075 4670 4670 4670 4670 50
552 20250311 115000 254911575 4675 4675 4675 4675 5
553 20250311 114900 254888200 4670 4670 4670 4670 5
554 20250311 114800 254864850 4675 4675 4675 4675 3
555 20250311 114700 254850825 4675 4675 4675 4675 0
556 20250311 114600 254850825 4675 4675 4675 4675 0
557 20250311 114500 254850825 4675 4675 4675 4675 0
558 20250311 114400 254850825 4675 4675 4675 4675 3
559 20250311 114300 254836800 4675 4675 4675 4675 0
560 20250311 114200 254836800 4675 4675 4675 4675 265
561 20250311 114100 253597925 4670 4670 4670 4670 10
562 20250311 114000 253551225 4670 4670 4670 4670 0
563 20250311 113900 253551225 4670 4670 4670 4670 220
564 20250311 113800 252523825 4670 4670 4670 4670 1
565 20250311 113700 252519155 4655 4655 4655 4655 0
566 20250311 113600 252519155 4655 4655 4655 4655 0
567 20250311 113500 252519155 4655 4655 4655 4655 0
568 20250311 113400 252519155 4655 4655 4655 4655 50
569 20250311 113300 252286405 4650 4650 4650 4650 0
570 20250311 113200 252286405 4650 4650 4650 4650 0
571 20250311 113100 252286405 4650 4650 4650 4650 0
572 20250311 113000 252286405 4650 4650 4650 4650 0
573 20250311 112900 252286405 4650 4650 4650 4650 0
574 20250311 112800 252286405 4650 4650 4650 4650 0
575 20250311 112700 252286405 4650 4650 4650 4650 100
576 20250311 112600 251821405 4650 4670 4670 4650 104
577 20250311 112500 251337505 4670 4670 4670 4670 0
578 20250311 112400 251337505 4670 4670 4670 4670 0
579 20250311 112300 251337505 4670 4665 4670 4665 325
580 20250311 112200 249820130 4660 4660 4660 4660 0
581 20250311 112100 249820130 4660 4660 4660 4660 0
582 20250311 112000 249820130 4660 4660 4660 4660 103
583 20250311 111900 249340150 4640 4640 4640 4640 0
584 20250311 111800 249340150 4640 4640 4640 4640 0
585 20250311 111700 249340150 4640 4650 4650 4640 147
586 20250311 111600 248657180 4650 4650 4655 4650 314
587 20250311 111500 247196770 4650 4630 4650 4630 138
588 20250311 111400 246555470 4635 4635 4635 4635 1
589 20250311 111300 246550835 4635 4635 4635 4635 33
590 20250311 111200 246397880 4655 4650 4655 4650 270
591 20250311 111100 245141080 4630 4650 4650 4630 174
592 20250311 111000 244332380 4650 4650 4650 4650 100
593 20250311 110900 243867380 4620 4625 4625 4620 406
594 20250311 110800 241989815 4650 4640 4650 4640 611
595 20250311 110700 239152595 4625 4625 4625 4625 0
596 20250311 110600 239152595 4625 4625 4625 4625 0
597 20250311 110500 239152595 4625 4625 4625 4625 0
598 20250311 110400 239152595 4625 4625 4625 4625 11
599 20250311 110300 239101720 4620 4620 4620 4620 0
600 20250311 110200 239101720 4620 4620 4620 4620 0
601 20250311 110100 239101720 4620 4620 4620 4620 0
602 20250311 110000 239101720 4620 4620 4620 4620 3
603 20250311 105900 239087860 4620 4620 4620 4620 0
604 20250311 105800 239087860 4620 4620 4620 4620 0
605 20250311 105700 239087860 4620 4620 4620 4620 50
606 20250311 105600 238856860 4640 4640 4640 4640 130
607 20250311 105500 238253660 4640 4640 4640 4640 1
608 20250311 105400 238249020 4620 4620 4620 4620 0
609 20250311 105300 238249020 4620 4620 4620 4620 1
610 20250311 105200 238244400 4615 4615 4615 4615 0
611 20250311 105100 238244400 4615 4630 4630 4615 1001
612 20250311 105000 233617585 4630 4630 4630 4630 0
613 20250311 104900 233617585 4630 4630 4630 4630 123
614 20250311 104800 233048095 4630 4630 4630 4630 0
615 20250311 104700 233048095 4630 4630 4630 4630 0
616 20250311 104600 233048095 4630 4630 4630 4630 0
617 20250311 104500 233048095 4630 4630 4630 4630 22
618 20250311 104400 232946235 4650 4650 4650 4650 0
619 20250311 104300 232946235 4650 4650 4650 4650 0
620 20250311 104200 232946235 4650 4650 4650 4650 3
621 20250311 104100 232932285 4650 4650 4650 4650 3
622 20250311 104000 232918335 4650 4650 4650 4650 0
623 20250311 103900 232918335 4650 4645 4650 4645 1504
624 20250311 103800 225926105 4650 4650 4650 4650 0
625 20250311 103700 225926105 4650 4650 4650 4650 0
626 20250311 103600 225926105 4650 4620 4650 4620 643
627 20250311 103500 222946310 4620 4625 4625 4620 11
628 20250311 103400 222895440 4620 4620 4620 4620 0
629 20250311 103300 222895440 4620 4625 4625 4620 52
630 20250311 103200 222655040 4615 4615 4615 4615 0
631 20250311 103100 222655040 4615 4615 4615 4615 0
632 20250311 103000 222655040 4615 4620 4620 4615 449
633 20250311 102900 220582160 4615 4615 4615 4615 0
634 20250311 102800 220582160 4615 4615 4615 4615 0
635 20250311 102700 220582160 4615 4615 4615 4615 49
636 20250311 102600 220356025 4615 4610 4615 4610 141
637 20250311 102500 219706010 4610 4610 4610 4610 4
638 20250311 102400 219687570 4610 4610 4610 4610 5
639 20250311 102300 219664520 4610 4610 4610 4610 10
640 20250311 102200 219618420 4605 4605 4605 4605 0
641 20250311 102100 219618420 4605 4605 4605 4605 0
642 20250311 102000 219618420 4605 4600 4605 4600 291
643 20250311 101900 218278425 4600 4600 4600 4600 0
644 20250311 101800 218278425 4600 4600 4600 4600 49
645 20250311 101700 218053025 4605 4605 4605 4605 3
646 20250311 101600 218039210 4600 4600 4600 4600 30
647 20250311 101500 217901210 4600 4600 4600 4595 118
648 20250311 101400 217358455 4600 4605 4605 4600 1359
649 20250311 101300 211107050 4600 4600 4600 4600 0
650 20250311 101200 211107050 4600 4610 4610 4600 53
651 20250311 101100 210863240 4600 4610 4610 4600 310
652 20250311 101000 209437140 4600 4605 4630 4600 375
653 20250311 100900 207711010 4605 4605 4610 4605 262
654 20250311 100800 206504000 4630 4630 4630 4630 0
655 20250311 100700 206504000 4630 4645 4645 4600 1631
656 20250311 100600 198990100 4615 4615 4615 4615 1
657 20250311 100500 198985485 4615 4615 4615 4615 0
658 20250311 100400 198985485 4615 4615 4615 4615 69
659 20250311 100300 198667050 4615 4620 4620 4615 1024
660 20250311 100200 193938830 4620 4620 4620 4620 32
661 20250311 100100 193790990 4630 4620 4630 4620 55
662 20250311 100000 193536880 4625 4625 4625 4625 28
663 20250311 095900 193407380 4620 4620 4620 4620 0
664 20250311 095800 193407380 4620 4625 4625 4620 119
665 20250311 095700 192857145 4625 4625 4625 4625 20
666 20250311 095600 192764645 4620 4620 4620 4620 42
667 20250311 095500 192570605 4625 4625 4625 4625 235
668 20250311 095400 191483730 4625 4625 4625 4625 186
669 20250311 095300 190623480 4625 4625 4625 4625 0
670 20250311 095200 190623480 4625 4625 4625 4625 177
671 20250311 095100 189804855 4625 4635 4635 4625 2759
672 20250311 095000 177030760 4640 4640 4640 4640 0
673 20250311 094900 177030760 4640 4640 4640 4640 57
674 20250311 094800 176766280 4640 4645 4645 4640 1315
675 20250311 094700 170661095 4650 4650 4650 4650 638
676 20250311 094600 167694395 4650 4650 4650 4650 418
677 20250311 094500 165750695 4660 4660 4660 4660 22
678 20250311 094400 165648175 4660 4660 4660 4660 226
679 20250311 094300 164595015 4650 4655 4655 4650 266
680 20250311 094200 163356840 4655 4655 4655 4655 0
681 20250311 094100 163356840 4655 4655 4655 4655 200
682 20250311 094000 162425840 4650 4650 4650 4650 0
683 20250311 093900 162425840 4650 4650 4650 4650 11
684 20250311 093800 162374690 4650 4650 4650 4650 0
685 20250311 093700 162374690 4650 4655 4655 4650 2423
686 20250311 093600 151099925 4650 4650 4650 4650 190
687 20250311 093500 150216425 4650 4655 4655 4650 280
688 20250311 093400 148914375 4650 4670 4670 4650 565
689 20250311 093300 146284075 4670 4665 4670 4665 1023
690 20250311 093200 141506935 4650 4665 4665 4650 1896
691 20250311 093100 132689440 4660 4650 4660 4650 86
692 20250311 093000 132288700 4650 4650 4650 4650 0
693 20250311 092900 132288700 4650 4635 4650 4635 679
694 20250311 092800 129134495 4635 4640 4640 4635 667
695 20250311 092700 126042530 4645 4640 4645 4640 275
696 20250311 092600 124766010 4635 4635 4635 4635 82
697 20250311 092500 124385940 4630 4630 4630 4630 0
698 20250311 092400 124385940 4630 4640 4645 4630 2081
699 20250311 092300 114739275 4640 4635 4640 4635 523
700 20250311 092200 112314655 4630 4630 4630 4630 107
701 20250311 092100 111819245 4630 4640 4640 4630 252
702 20250311 092000 110651470 4640 4645 4645 4640 265
703 20250311 091900 109421450 4655 4655 4655 4645 257
704 20250311 091800 108225965 4660 4640 4660 4640 637
705 20250311 091700 105268105 4640 4630 4645 4630 814
706 20250311 091600 101491785 4635 4630 4635 4630 364
707 20250311 091500 99805405 4630 4620 4630 4620 275
708 20250311 091400 98533570 4615 4615 4615 4615 100
709 20250311 091300 98072070 4625 4615 4625 4605 553
710 20250311 091200 95521025 4610 4600 4610 4600 307
711 20250311 091100 94107670 4600 4595 4610 4590 362
712 20250311 091000 92442975 4600 4600 4610 4600 695
713 20250311 090900 89244775 4605 4590 4605 4590 1639
714 20250311 090800 81706130 4585 4570 4585 4565 386
715 20250311 090700 79936410 4580 4580 4580 4565 2670
716 20250311 090600 67718085 4585 4610 4610 4575 8182
717 20250311 090500 30164050 4610 4625 4665 4610 962
718 20250311 090400 25718135 4630 4615 4630 4615 313
719 20250311 090300 24272155 4610 4585 4610 4585 998
720 20250311 090200 19684595 4585 4595 4595 4580 707
721 20250311 090100 16442255 4590 4645 4695 4590 1919
722 20250311 090000 7562345 4695 4720 4720 4645 1587