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

724
251270/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,724 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210200,7587733825,40100,40100,40100,40100,7038
20250311,210100,7587733825,40100,40100,40100,40100,0
20250311,210000,7587733825,40100,40100,40100,40100,0
20250311,205900,7587733825,40100,40100,40100,40100,0
20250311,205800,7587733825,40100,40100,40100,40100,0
20250311,205700,7587733825,40100,40100,40100,40100,0
20250311,205600,7587733825,40100,40100,40100,40100,0
20250311,205500,7587733825,40100,40100,40100,40100,0
20250311,205400,7587733825,40100,40100,40100,40100,0
20250311,205300,7587733825,40100,40100,40100,40100,0
20250311,205200,7587733825,40100,40100,40100,40100,0
20250311,205100,7587733825,40100,40100,40100,40100,0
20250311,205000,7587733825,40100,40100,40100,40100,0
20250311,204900,7587733825,40100,40100,40100,40100,0
20250311,204800,7587733825,40100,40100,40100,40100,0
20250311,204700,7587733825,40100,40100,40100,40100,0
20250311,204600,7587733825,40100,40100,40100,40100,0
20250311,204500,7587733825,40100,40100,40100,40100,0
20250311,204400,7587733825,40100,40100,40100,40100,0
20250311,204300,7587733825,40100,40100,40100,40100,0
20250311,204200,7587733825,40100,40100,40100,40100,0
20250311,204100,7587733825,40100,40100,40100,40100,0
20250311,204000,7587733825,40100,40100,40100,40100,0
20250311,203900,7587733825,40100,40100,40100,40100,0
20250311,203800,7587733825,40100,40100,40100,40100,0
20250311,203700,7587733825,40100,40100,40100,40100,0
20250311,203600,7587733825,40100,40100,40100,40100,0
20250311,203500,7587733825,40100,40100,40100,40100,0
20250311,203400,7587733825,40100,40100,40100,40100,0
20250311,203300,7587733825,40100,40100,40100,40100,0
20250311,203200,7587733825,40100,40100,40100,40100,7038
20250311,203100,7587733825,40100,40100,40100,40100,0
20250311,203000,7587733825,40100,40100,40100,40100,0
20250311,202900,7587733825,40100,40100,40100,40100,0
20250311,202800,7587733825,40100,40100,40100,40100,0
20250311,202700,7587733825,40100,40100,40100,40100,0
20250311,202600,7587733825,40100,40100,40100,40100,0
20250311,202500,7587733825,40100,40100,40100,40100,0
20250311,202400,7587733825,40100,40100,40100,40100,0
20250311,202300,7587733825,40100,40100,40100,40100,0
20250311,202200,7587733825,40100,40100,40100,40100,0
20250311,202100,7587733825,40100,40100,40100,40100,0
20250311,202000,7587733825,40100,40100,40100,40100,0
20250311,201900,7587733825,40100,40100,40100,40100,0
20250311,201800,7587733825,40100,40100,40100,40100,0
20250311,201700,7587733825,40100,40100,40100,40100,0
20250311,201600,7587733825,40100,40100,40100,40100,0
20250311,201500,7587733825,40100,40100,40100,40100,0
20250311,201400,7587733825,40100,40100,40100,40100,0
20250311,201300,7587733825,40100,40100,40100,40100,0
20250311,201200,7587733825,40100,40100,40100,40100,0
20250311,201100,7587733825,40100,40100,40100,40100,0
20250311,201000,7587733825,40100,40100,40100,40100,0
20250311,200900,7587733825,40100,40100,40100,40100,0
20250311,200800,7587733825,40100,40100,40100,40100,0
20250311,200700,7587733825,40100,40100,40100,40100,0
20250311,200600,7587733825,40100,40100,40100,40100,0
20250311,200500,7587733825,40100,40100,40100,40100,0
20250311,200400,7587733825,40100,40100,40100,40100,0
20250311,200300,7587733825,40100,40100,40100,40100,0
20250311,200200,7587733825,40100,40100,40100,40100,7038
20250311,200100,7587733825,40100,40100,40100,40100,0
20250311,200000,7587733825,40100,40100,40100,40100,0
20250311,195900,7587733825,40100,40100,40100,40100,0
20250311,195800,7587733825,40100,40100,40100,40100,0
20250311,195700,7587733825,40100,40100,40100,40100,0
20250311,195600,7587733825,40100,40100,40100,40100,0
20250311,195500,7587733825,40100,40100,40100,40100,0
20250311,195400,7587733825,40100,40100,40100,40100,0
20250311,195300,7587733825,40100,40100,40100,40100,0
20250311,195200,7587733825,40100,40100,40100,40100,0
20250311,195100,7587733825,40100,40100,40100,40100,0
20250311,195000,7587733825,40100,40100,40100,40100,0
20250311,194900,7587733825,40100,40100,40100,40100,0
20250311,194800,7587733825,40100,40100,40100,40100,0
20250311,194700,7587733825,40100,40100,40100,40100,0
20250311,194600,7587733825,40100,40100,40100,40100,0
20250311,194500,7587733825,40100,40100,40100,40100,0
20250311,194400,7587733825,40100,40100,40100,40100,0
20250311,194300,7587733825,40100,40100,40100,40100,0
20250311,194200,7587733825,40100,40100,40100,40100,0
20250311,194100,7587733825,40100,40100,40100,40100,0
20250311,194000,7587733825,40100,40100,40100,40100,0
20250311,193900,7587733825,40100,40100,40100,40100,0
20250311,193800,7587733825,40100,40100,40100,40100,0
20250311,193700,7587733825,40100,40100,40100,40100,0
20250311,193600,7587733825,40100,40100,40100,40100,0
20250311,193500,7587733825,40100,40100,40100,40100,0
20250311,193400,7587733825,40100,40100,40100,40100,0
20250311,193300,7587733825,40100,40100,40100,40100,0
20250311,193200,7587733825,40100,40100,40100,40100,7038
20250311,193100,7587733825,40100,40100,40100,40100,0
20250311,193000,7587733825,40100,40100,40100,40100,0
20250311,192900,7587733825,40100,40100,40100,40100,0
20250311,192800,7587733825,40100,40100,40100,40100,0
20250311,192700,7587733825,40100,40100,40100,40100,0
20250311,192600,7587733825,40100,40100,40100,40100,0
20250311,192500,7587733825,40100,40100,40100,40100,0
20250311,192400,7587733825,40100,40100,40100,40100,0
20250311,192300,7587733825,40100,40100,40100,40100,0
20250311,192200,7587733825,40100,40100,40100,40100,0
20250311,192100,7587733825,40100,40100,40100,40100,0
20250311,192000,7587733825,40100,40100,40100,40100,0
20250311,191900,7587733825,40100,40100,40100,40100,0
20250311,191800,7587733825,40100,40100,40100,40100,0
20250311,191700,7587733825,40100,40100,40100,40100,0
20250311,191600,7587733825,40100,40100,40100,40100,0
20250311,191500,7587733825,40100,40100,40100,40100,0
20250311,191400,7587733825,40100,40100,40100,40100,0
20250311,191300,7587733825,40100,40100,40100,40100,0
20250311,191200,7587733825,40100,40100,40100,40100,0
20250311,191100,7587733825,40100,40100,40100,40100,0
20250311,191000,7587733825,40100,40100,40100,40100,0
20250311,190900,7587733825,40100,40100,40100,40100,0
20250311,190800,7587733825,40100,40100,40100,40100,0
20250311,190700,7587733825,40100,40100,40100,40100,0
20250311,190600,7587733825,40100,40100,40100,40100,0
20250311,190500,7587733825,40100,40100,40100,40100,0
20250311,190400,7587733825,40100,40100,40100,40100,0
20250311,190300,7587733825,40100,40100,40100,40100,0
20250311,190200,7587733825,40100,40100,40100,40100,7038
20250311,190100,7587733825,40100,40100,40100,40100,0
20250311,190000,7587733825,40100,40100,40100,40100,0
20250311,185900,7587733825,40100,40100,40100,40100,0
20250311,185800,7587733825,40100,40100,40100,40100,0
20250311,185700,7587733825,40100,40100,40100,40100,0
20250311,185600,7587733825,40100,40100,40100,40100,0
20250311,185500,7587733825,40100,40100,40100,40100,0
20250311,185400,7587733825,40100,40100,40100,40100,0
20250311,185300,7587733825,40100,40100,40100,40100,0
20250311,185200,7587733825,40100,40100,40100,40100,0
20250311,185100,7587733825,40100,40100,40100,40100,0
20250311,185000,7587733825,40100,40100,40100,40100,0
20250311,184900,7587733825,40100,40100,40100,40100,0
20250311,184800,7587733825,40100,40100,40100,40100,0
20250311,184700,7587733825,40100,40100,40100,40100,0
20250311,184600,7587733825,40100,40100,40100,40100,0
20250311,184500,7587733825,40100,40100,40100,40100,0
20250311,184400,7587733825,40100,40100,40100,40100,0
20250311,184300,7587733825,40100,40100,40100,40100,0
20250311,184200,7587733825,40100,40100,40100,40100,0
20250311,184100,7587733825,40100,40100,40100,40100,0
20250311,184000,7587733825,40100,40100,40100,40100,0
20250311,183900,7587733825,40100,40100,40100,40100,0
20250311,183800,7587733825,40100,40100,40100,40100,0
20250311,183700,7587733825,40100,40100,40100,40100,0
20250311,183600,7587733825,40100,40100,40100,40100,0
20250311,183500,7587733825,40100,40100,40100,40100,0
20250311,183400,7587733825,40100,40100,40100,40100,0
20250311,183300,7587733825,40100,40100,40100,40100,0
20250311,183200,7587733825,40100,40100,40100,40100,7038
20250311,183100,7587733825,40100,40100,40100,40100,0
20250311,183000,7587733825,40100,40100,40100,40100,0
20250311,182900,7587733825,40100,40100,40100,40100,0
20250311,182800,7587733825,40100,40100,40100,40100,0
20250311,182700,7587733825,40100,40100,40100,40100,0
20250311,182600,7587733825,40100,40100,40100,40100,0
20250311,182500,7587733825,40100,40100,40100,40100,0
20250311,182400,7587733825,40100,40100,40100,40100,0
20250311,182300,7587733825,40100,40100,40100,40100,0
20250311,182200,7587733825,40100,40100,40100,40100,0
20250311,182100,7587733825,40100,40100,40100,40100,0
20250311,182000,7587733825,40100,40100,40100,40100,0
20250311,181900,7587733825,40100,40100,40100,40100,0
20250311,181800,7587733825,40100,40100,40100,40100,0
20250311,181700,7587733825,40100,40100,40100,40100,0
20250311,181600,7587733825,40100,40100,40100,40100,0
20250311,181500,7587733825,40100,40100,40100,40100,0
20250311,181400,7587733825,40100,40100,40100,40100,0
20250311,181300,7587733825,40100,40100,40100,40100,0
20250311,181200,7587733825,40100,40100,40100,40100,0
20250311,181100,7587733825,40100,40100,40100,40100,0
20250311,181000,7587733825,40100,40100,40100,40100,0
20250311,180900,7587733825,40100,40100,40100,40100,0
20250311,180800,7587733825,40100,40100,40100,40100,0
20250311,180700,7587733825,40100,40100,40100,40100,0
20250311,180600,7587733825,40100,40100,40100,40100,0
20250311,180500,7587733825,40100,40100,40100,40100,0
20250311,180400,7587733825,40100,40100,40100,40100,0
20250311,180300,7587733825,40100,40100,40100,40100,0
20250311,180200,7587733825,40100,40100,40100,40100,7038
20250311,180100,7587733825,40100,40100,40100,40100,0
20250311,180000,7587733825,40100,40100,40100,40100,0
20250311,175900,7587733825,40100,40100,40100,40100,0
20250311,175800,7587733825,40100,40100,40100,40100,0
20250311,175700,7587733825,40100,40100,40100,40100,0
20250311,175600,7587733825,40100,40100,40100,40100,0
20250311,175500,7587733825,40100,40100,40100,40100,0
20250311,175400,7587733825,40100,40100,40100,40100,0
20250311,175300,7587733825,40100,40100,40100,40100,0
20250311,175200,7587733825,40100,40100,40100,40100,0
20250311,175100,7587733825,40100,40100,40100,40100,0
20250311,175000,7587733825,40100,40100,40100,40100,0
20250311,174900,7587733825,40100,40100,40100,40100,0
20250311,174800,7587733825,40100,40100,40100,40100,0
20250311,174700,7587733825,40100,40100,40100,40100,0
20250311,174600,7587733825,40100,40100,40100,40100,0
20250311,174500,7587733825,40100,40100,40100,40100,0
20250311,174400,7587733825,40100,40100,40100,40100,0
20250311,174300,7587733825,40100,40100,40100,40100,0
20250311,174200,7587733825,40100,40100,40100,40100,0
20250311,174100,7587733825,40100,40100,40100,40100,0
20250311,174000,7587733825,40100,40100,40100,40100,0
20250311,173900,7587733825,40100,40100,40100,40100,0
20250311,173800,7587733825,40100,40100,40100,40100,0
20250311,173700,7587733825,40100,40100,40100,40100,0
20250311,173600,7587733825,40100,40100,40100,40100,0
20250311,173500,7587733825,40100,40100,40100,40100,0
20250311,173400,7587733825,40100,40100,40100,40100,0
20250311,173300,7587733825,40100,40100,40100,40100,0
20250311,173200,7587733825,40100,40100,40100,40100,7038
20250311,173100,7587733825,40100,40100,40100,40100,0
20250311,173000,7587733825,40100,40100,40100,40100,0
20250311,172900,7587733825,40100,40100,40100,40100,0
20250311,172800,7587733825,40100,40100,40100,40100,0
20250311,172700,7587733825,40100,40100,40100,40100,0
20250311,172600,7587733825,40100,40100,40100,40100,0
20250311,172500,7587733825,40100,40100,40100,40100,0
20250311,172400,7587733825,40100,40100,40100,40100,0
20250311,172300,7587733825,40100,40100,40100,40100,0
20250311,172200,7587733825,40100,40100,40100,40100,0
20250311,172100,7587733825,40100,40100,40100,40100,0
20250311,172000,7587733825,40100,40100,40100,40100,0
20250311,171900,7587733825,40100,40100,40100,40100,0
20250311,171800,7587733825,40100,40100,40100,40100,0
20250311,171700,7587733825,40100,40100,40100,40100,0
20250311,171600,7587733825,40100,40100,40100,40100,0
20250311,171500,7587733825,40100,40100,40100,40100,0
20250311,171400,7587733825,40100,40100,40100,40100,0
20250311,171300,7587733825,40100,40100,40100,40100,0
20250311,171200,7587733825,40100,40100,40100,40100,0
20250311,171100,7587733825,40100,40100,40100,40100,0
20250311,171000,7587733825,40100,40100,40100,40100,0
20250311,170900,7587733825,40100,40100,40100,40100,0
20250311,170800,7587733825,40100,40100,40100,40100,0
20250311,170700,7587733825,40100,40100,40100,40100,0
20250311,170600,7587733825,40100,40100,40100,40100,0
20250311,170500,7587733825,40100,40100,40100,40100,0
20250311,170400,7587733825,40100,40100,40100,40100,0
20250311,170300,7587733825,40100,40100,40100,40100,0
20250311,170200,7587733825,40100,40100,40100,40100,7038
20250311,170100,7587733825,40100,40100,40100,40100,0
20250311,170000,7587733825,40100,40100,40100,40100,0
20250311,165900,7587733825,40100,40100,40100,40100,0
20250311,165800,7587733825,40100,40100,40100,40100,0
20250311,165700,7587733825,40100,40100,40100,40100,0
20250311,165600,7587733825,40100,40100,40100,40100,0
20250311,165500,7587733825,40100,40100,40100,40100,0
20250311,165400,7587733825,40100,40100,40100,40100,0
20250311,165300,7587733825,40100,40100,40100,40100,0
20250311,165200,7587733825,40100,40100,40100,40100,0
20250311,165100,7587733825,40100,40100,40100,40100,0
20250311,165000,7587733825,40100,40100,40100,40100,0
20250311,164900,7587733825,40100,40100,40100,40100,0
20250311,164800,7587733825,40100,40100,40100,40100,0
20250311,164700,7587733825,40100,40100,40100,40100,0
20250311,164600,7587733825,40100,40100,40100,40100,0
20250311,164500,7587733825,40100,40100,40100,40100,0
20250311,164400,7587733825,40100,40100,40100,40100,0
20250311,164300,7587733825,40100,40100,40100,40100,0
20250311,164200,7587733825,40100,40100,40100,40100,0
20250311,164100,7587733825,40100,40100,40100,40100,0
20250311,164000,7587733825,40100,40100,40100,40100,0
20250311,163900,7587733825,40100,40100,40100,40100,0
20250311,163800,7587733825,40100,40100,40100,40100,0
20250311,163700,7587733825,40100,40100,40100,40100,0
20250311,163600,7587733825,40100,40100,40100,40100,0
20250311,163500,7587733825,40100,40100,40100,40100,0
20250311,163400,7587733825,40100,40100,40100,40100,0
20250311,163300,7587733825,40100,40100,40100,40100,0
20250311,163200,7587733825,40100,40100,40100,40100,7038
20250311,163100,7587733825,40100,40100,40100,40100,0
20250311,163000,7587733825,40100,40100,40100,40100,0
20250311,162900,7587733825,40100,40100,40100,40100,0
20250311,162800,7587733825,40100,40100,40100,40100,0
20250311,162700,7587733825,40100,40100,40100,40100,0
20250311,162600,7587733825,40100,40100,40100,40100,0
20250311,162500,7587733825,40100,40100,40100,40100,0
20250311,162400,7587733825,40100,40100,40100,40100,0
20250311,162300,7587733825,40100,40100,40100,40100,0
20250311,162200,7587733825,40100,40100,40100,40100,0
20250311,162100,7587733825,40100,40100,40100,40100,0
20250311,162000,7587733825,40100,40100,40100,40100,0
20250311,161900,7587733825,40100,40100,40100,40100,0
20250311,161800,7587733825,40100,40100,40100,40100,0
20250311,161700,7587733825,40100,40100,40100,40100,0
20250311,161600,7587733825,40100,40100,40100,40100,0
20250311,161500,7587733825,40100,40100,40100,40100,0
20250311,161400,7587733825,40100,40100,40100,40100,0
20250311,161300,7587733825,40100,40100,40100,40100,0
20250311,161200,7587733825,40100,40100,40100,40100,0
20250311,161100,7587733825,40100,40100,40100,40100,0
20250311,161000,7587733825,40100,40100,40100,40100,0
20250311,160900,7587733825,40100,40100,40100,40100,0
20250311,160800,7587733825,40100,40100,40100,40100,0
20250311,160700,7587733825,40100,40100,40100,40100,0
20250311,160600,7587733825,40100,40100,40100,40100,0
20250311,160500,7587733825,40100,40100,40100,40100,0
20250311,160400,7587733825,40100,40100,40100,40100,0
20250311,160300,7587733825,40100,40100,40100,40100,0
20250311,160200,7587733825,40100,40100,40100,40100,7038
20250311,160100,7587733825,40100,40100,40100,40100,0
20250311,160000,7587733825,40100,40100,40100,40100,0
20250311,155900,7587733825,40100,40100,40100,40100,0
20250311,155800,7587733825,40100,40100,40100,40100,0
20250311,155700,7587733825,40100,40100,40100,40100,0
20250311,155600,7587733825,40100,40100,40100,40100,0
20250311,155500,7587733825,40100,40100,40100,40100,0
20250311,155400,7587733825,40100,40100,40100,40100,0
20250311,155300,7587733825,40100,40100,40100,40100,0
20250311,155200,7587733825,40100,40100,40100,40100,0
20250311,155100,7587733825,40100,40100,40100,40100,0
20250311,155000,7587733825,40100,40100,40100,40100,0
20250311,154900,7587733825,40100,40100,40100,40100,0
20250311,154800,7587733825,40100,40100,40100,40100,0
20250311,154700,7587733825,40100,40100,40100,40100,0
20250311,154600,7587733825,40100,40100,40100,40100,0
20250311,154500,7587733825,40100,40100,40100,40100,0
20250311,154400,7587733825,40100,40100,40100,40100,0
20250311,154300,7587733825,40100,40100,40100,40100,0
20250311,154200,7587733825,40100,40100,40100,40100,0
20250311,154100,7587733825,40100,40100,40100,40100,0
20250311,154000,7587733825,40100,40100,40100,40100,0
20250311,153900,7587733825,40100,40100,40100,40100,0
20250311,153800,7587733825,40100,40100,40100,40100,0
20250311,153700,7587733825,40100,40100,40100,40100,0
20250311,153600,7587733825,40100,40100,40100,40100,0
20250311,153500,7587733825,40100,40100,40100,40100,0
20250311,153400,7587733825,40100,40100,40100,40100,0
20250311,153300,7587733825,40100,40100,40100,40100,0
20250311,153200,7587733825,40100,40100,40100,40100,7038
20250311,153100,7587733825,40100,40100,40100,40100,0
20250311,153000,7587733825,40100,40100,40100,40100,7038
20250311,152900,7305510025,40150,40150,40150,40150,0
20250311,152800,7305510025,40150,40150,40150,40150,0
20250311,152700,7305510025,40150,40150,40150,40150,0
20250311,152600,7305510025,40150,40150,40150,40150,0
20250311,152500,7305510025,40150,40150,40150,40150,0
20250311,152400,7305510025,40150,40150,40150,40150,0
20250311,152300,7305510025,40150,40150,40150,40150,0
20250311,152200,7305510025,40150,40150,40150,40150,0
20250311,152100,7305510025,40150,40150,40150,40150,0
20250311,152000,7305510025,40150,40150,40150,40150,0
20250311,151900,7305510025,40150,40150,40200,40100,604
20250311,151800,7281268675,40200,40100,40200,40100,1494
20250311,151700,7221304975,40100,40150,40150,40100,463
20250311,151600,7202737375,40100,40100,40150,40100,421
20250311,151500,7185855025,40100,40100,40150,40100,403
20250311,151400,7169692525,40150,40100,40150,40100,337
20250311,151300,7156176775,40150,40150,40150,40100,166
20250311,151200,7149519325,40150,40100,40150,40100,77
20250311,151100,7146431375,40100,40100,40150,40100,498
20250311,151000,7126444875,40150,40050,40150,40050,1883
20250311,150900,7050937325,40100,40050,40100,40050,831
20250311,150800,7017626275,40100,40100,40100,40050,248
20250311,150700,7007692075,40050,40100,40100,40050,687
20250311,150600,6980168125,40100,40100,40100,40050,197
20250311,150500,6972276925,40100,40050,40100,40050,137
20250311,150400,6966789275,40050,40050,40100,40050,158
20250311,150300,6960460225,40050,40050,40100,40000,463
20250311,150200,6941916875,40050,40050,40050,40000,597
20250311,150100,6918015925,40000,40000,40050,40000,496
20250311,150000,6898161125,40000,40100,40150,40000,3550
20250311,145900,6755895675,40150,40100,40150,40100,210
20250311,145800,6747471125,40150,40100,40150,40100,218
20250311,145700,6738728425,40100,40100,40150,40100,173
20250311,145600,6731790525,40100,40100,40150,40100,434
20250311,145500,6714384925,40100,40100,40150,40100,136
20250311,145400,6708930425,40100,40200,40200,40100,172
20250311,145300,6702026475,40100,40200,40200,40100,806
20250311,145200,6669665125,40200,40100,40200,40100,1035
20250311,145100,6628110275,40150,40100,40150,40100,98
20250311,145000,6624179825,40100,40100,40150,40100,99
20250311,144900,6620209625,40100,40150,40150,40100,99
20250311,144800,6616239075,40100,40200,40200,40100,79
20250311,144700,6613069025,40200,40100,40200,40100,33
20250311,144600,6611744925,40100,40150,40150,40100,203
20250311,144500,6603598975,40200,40150,40200,40150,524
20250311,144400,6582559275,40200,40200,40250,40150,2482
20250311,144300,6482814375,40200,40150,40200,40150,6
20250311,144200,6482573225,40200,40200,40200,40200,13
20250311,144100,6482050625,40150,40150,40250,40150,144
20250311,144000,6476268625,40150,40200,40250,40150,1048
20250311,143900,6434147175,40250,40200,40250,40200,732
20250311,143800,6404720325,40150,40150,40200,40150,150
20250311,143700,6398693075,40150,40100,40150,40100,1273
20250311,143600,6347583125,40150,40050,40150,40050,384
20250311,143500,6332185175,40050,40050,40150,40050,250
20250311,143400,6322164325,40050,40100,40150,40050,119
20250311,143300,6317397725,40100,40100,40150,40050,360
20250311,143200,6302967225,40050,40050,40150,40050,105
20250311,143100,6298761425,40050,40150,40150,40050,1024
20250311,143000,6257700625,40100,40100,40150,40100,109
20250311,142900,6253329025,40150,40125,40150,40100,151
20250311,142800,6247270100,40100,40150,40150,40100,93
20250311,142700,6243539525,40150,40100,40150,40100,7
20250311,142600,6243258525,40150,40150,40150,40150,7
20250311,142500,6242977475,40100,40100,40150,40100,350
20250311,142400,6228938025,40100,40100,40150,40100,221
20250311,142300,6220075225,40100,40050,40150,40050,1173
20250311,142200,6173036175,40050,40075,40100,40050,191
20250311,142100,6165380975,40075,40100,40100,40050,356
20250311,142000,6151117975,40075,40075,40100,40075,87
20250311,141900,6147631325,40100,40100,40100,40050,596
20250311,141800,6123739425,40100,40150,40150,40100,103
20250311,141700,6119608775,40100,40150,40150,40100,39
20250311,141600,6118044275,40100,40100,40100,40100,10
20250311,141500,6117643275,40100,40050,40100,40050,1078
20250311,141400,6074417325,40100,40100,40100,40100,5
20250311,141300,6074216825,40100,40050,40100,40050,457
20250311,141200,6055904325,40050,40050,40100,40050,282
20250311,141100,6044600225,40100,40100,40100,40050,94
20250311,141000,6040834625,40050,40150,40150,40050,2057
20250311,140900,5958316225,40150,40150,40200,40150,233
20250311,140800,5948957675,40150,40150,40200,40150,233
20250311,140700,5939597825,40150,40200,40250,40150,235
20250311,140600,5930151925,40250,40150,40250,40150,1126
20250311,140500,5884888825,40150,40150,40200,40150,166
20250311,140400,5878223275,40150,40200,40250,40150,131
20250311,140300,5872960675,40200,40200,40250,40150,211
20250311,140200,5864486575,40200,40200,40250,40200,437
20250311,140100,5846918825,40250,40200,40250,40200,23
20250311,140000,5845994025,40200,40200,40200,40200,101
20250311,135900,5841933825,40250,40300,40300,40250,517
20250311,135800,5821124325,40250,40250,40300,40250,267
20250311,135700,5810377325,40300,40300,40300,40300,4
20250311,135600,5810216125,40300,40300,40300,40250,229
20250311,135500,5800997925,40300,40250,40300,40250,17
20250311,135400,5800312875,40300,40300,40300,40250,54
20250311,135300,5798138775,40300,40300,40300,40300,36
20250311,135200,5796687975,40300,40300,40300,40300,40
20250311,135100,5795075975,40250,40250,40250,40250,0
20250311,135000,5795075975,40250,40400,40400,40250,3711
20250311,134900,5645404825,40400,40400,40400,40400,2629
20250311,134800,5539193225,40400,40400,40400,40350,13
20250311,134700,5538668075,40400,40375,40400,40375,2
20250311,134600,5538587300,40375,40400,40400,40375,7
20250311,134500,5538304550,40350,40350,40400,40350,14
20250311,134400,5537739500,40350,40350,40400,40350,612
20250311,134300,5513045050,40350,40350,40350,40350,815
20250311,134200,5480159800,40350,40350,40350,40350,126
20250311,134100,5475075700,40350,40300,40350,40300,2379
20250311,134000,5379196550,40300,40300,40300,40300,86
20250311,133900,5375730750,40350,40300,40350,40250,904
20250311,133800,5339294600,40300,40300,40300,40250,14
20250311,133700,5338730450,40300,40300,40350,40300,516
20250311,133600,5317935450,40300,40250,40350,40250,1163
20250311,133500,5271067600,40250,40250,40250,40250,429
20250311,133400,5253800350,40250,40250,40250,40200,659
20250311,133300,5227289050,40250,40300,40300,40250,24
20250311,133200,5226322850,40250,40250,40300,40250,217
20250311,133100,5217588550,40250,40250,40300,40250,1385
20250311,133000,5161834900,40250,40200,40250,40200,760
20250311,132900,5131278950,40200,40200,40250,40200,1215
20250311,132800,5082435650,40200,40250,40250,40200,259
20250311,132700,5072020900,40250,40250,40250,40250,0
20250311,132600,5072020900,40250,40200,40250,40200,156
20250311,132500,5065749400,40300,40300,40300,40300,4
20250311,132400,5065588200,40250,40250,40300,40250,462
20250311,132300,5046992600,40250,40250,40250,40250,289
20250311,132200,5035360350,40250,40250,40250,40250,1040
20250311,132100,4993500350,40250,40250,40250,40250,27
20250311,132000,4992413600,40250,40250,40250,40250,0
20250311,131900,4992413600,40250,40200,40250,40200,202
20250311,131800,4984292900,40250,40200,40250,40200,1246
20250311,131700,4934197900,40200,40250,40250,40200,136
20250311,131600,4928730400,40200,40225,40225,40200,10
20250311,131500,4928328350,40250,40250,40250,40200,21
20250311,131400,4927483475,40250,40250,40250,40250,24
20250311,131300,4926517475,40200,40200,40200,40200,121
20250311,131200,4921653275,40250,40200,40250,40150,1130
20250311,131100,4876226525,40150,40200,40200,40150,55
20250311,131000,4874017875,40200,40200,40200,40150,41
20250311,130900,4872371025,40150,40200,40200,40150,57
20250311,130800,4870080625,40200,40150,40200,40150,368
20250311,130700,4855294425,40150,40200,40200,40150,28
20250311,130600,4854169725,40200,40150,40200,40150,136
20250311,130500,4848708625,40150,40150,40200,40150,125
20250311,130400,4843689625,40150,40100,40200,40100,187
20250311,130300,4836182525,40150,40150,40150,40150,70
20250311,130200,4833372025,40150,40150,40200,40150,141
20250311,130100,4827710675,40200,40150,40200,40150,288
20250311,130000,4816144425,40150,40200,40200,40150,144
20250311,125900,4810362400,40200,40200,40200,40200,0
20250311,125800,4810362400,40200,40100,40200,40100,34
20250311,125700,4808998400,40100,40100,40100,40100,0
20250311,125600,4808998400,40100,40200,40200,40100,1173
20250311,125500,4761923725,40200,40200,40200,40150,276
20250311,125400,4750830875,40250,40150,40250,40150,461
20250311,125300,4732306525,40150,40150,40150,40150,7
20250311,125200,4732025475,40150,40100,40150,40100,151
20250311,125100,4725964925,40150,40100,40150,40100,98
20250311,125000,4722031475,40100,40150,40150,40100,59
20250311,124900,4719665525,40100,40200,40200,40100,773
20250311,124800,4688623825,40200,40150,40200,40150,53
20250311,124700,4686495825,40200,40250,40250,40150,23
20250311,124600,4685571825,40200,40175,40200,40150,731
20250311,124500,4656186550,40200,40200,40200,40150,51
20250311,124400,4654137550,40150,40200,40250,40150,75
20250311,124300,4651122750,40250,40250,40250,40250,6
20250311,124200,4650881250,40250,40150,40250,40150,50
20250311,124100,4648873650,40150,40200,40250,40150,319
20250311,124000,4636050750,40200,40200,40200,40200,77
20250311,123900,4632955350,40250,40300,40300,40200,168
20250311,123800,4626199900,40200,40250,40250,40200,64
20250311,123700,4623625150,40250,40250,40300,40250,150
20250311,123600,4617586100,40250,40250,40300,40250,88
20250311,123500,4614043450,40300,40300,40300,40250,242
20250311,123400,4604299900,40250,40250,40250,40250,87
20250311,123300,4600798150,40300,40250,40300,40250,952
20250311,123200,4562477850,40250,40350,40350,40250,27
20250311,123100,4561390300,40250,40350,40350,40250,19
20250311,123000,4560624900,40250,40350,40350,40250,2668
20250311,122900,4453070200,40400,40400,40400,40400,5
20250311,122800,4452868200,40400,40350,40400,40350,710
20250311,122700,4424219600,40350,40250,40350,40250,38
20250311,122600,4422689000,40250,40250,40250,40250,18
20250311,122500,4421964500,40300,40350,40350,40300,12
20250311,122400,4421480550,40300,40350,40350,40250,217
20250311,122300,4412737900,40300,40300,40350,40300,104
20250311,122200,4408546200,40350,40300,40350,40300,36
20250311,122100,4407095300,40300,40300,40350,40300,283
20250311,122000,4395689400,40300,40300,40300,40250,814
20250311,121900,4362901850,40250,40250,40250,40250,28
20250311,121800,4361774850,40250,40250,40300,40250,166
20250311,121700,4355090550,40250,40300,40300,40250,4
20250311,121600,4354929500,40250,40400,40400,40250,837
20250311,121500,4321216000,40400,40400,40400,40400,54
20250311,121400,4319034400,40300,40350,40400,40300,151
20250311,121300,4312943850,40400,40400,40400,40350,55
20250311,121200,4310724350,40350,40400,40400,40350,14
20250311,121100,4310159150,40300,40350,40400,40300,170
20250311,121000,4303302150,40350,40350,40400,40350,667
20250311,120900,4276386700,40350,40350,40350,40350,10
20250311,120800,4275983200,40350,40350,40350,40350,6
20250311,120700,4275741100,40350,40300,40350,40300,13
20250311,120600,4275216750,40300,40300,40350,40300,1030
20250311,120500,4233706750,40250,40250,40250,40250,512
20250311,120400,4213098750,40250,40200,40300,40200,53
20250311,120300,4210966350,40300,40200,40300,40200,26
20250311,120200,4209920350,40300,40250,40300,40200,102
20250311,120100,4205815800,40250,40300,40300,40250,158
20250311,120000,4199455950,40200,40200,40200,40200,61
20250311,115900,4197003750,40200,40300,40300,40200,70
20250311,115800,4194189200,40300,40300,40300,40300,5
20250311,115700,4193987700,40300,40300,40300,40300,76
20250311,115600,4190924900,40300,40300,40300,40300,8
20250311,115500,4190602500,40300,40150,40300,40150,994
20250311,115400,4150594000,40150,40200,40250,40150,87
20250311,115300,4147097150,40250,40200,40250,40200,3
20250311,115200,4146976450,40200,40225,40250,40200,78
20250311,115100,4143840125,40250,40200,40250,40200,2
20250311,115000,4143759675,40200,40200,40250,40150,401
20250311,114900,4127639275,40150,40100,40150,40100,30
20250311,114800,4126435525,40100,40200,40200,40100,587
20250311,114700,4102864125,40200,40200,40250,40200,114
20250311,114600,4098278825,40200,40200,40200,40200,19
20250311,114500,4097515025,40200,40200,40250,40200,106
20250311,114400,4093251325,40200,40200,40200,40200,123
20250311,114300,4088306725,40200,40200,40200,40200,37
20250311,114200,4086819325,40200,40200,40200,40200,80
20250311,114100,4083603325,40200,40300,40300,40200,18
20250311,114000,4082879625,40200,40200,40200,40200,64
20250311,113900,4080306825,40300,40300,40300,40250,248
20250311,113800,4070323225,40300,40300,40300,40250,458
20250311,113700,4051866825,40300,40300,40300,40300,37
20250311,113600,4050375725,40300,40250,40300,40250,2
20250311,113500,4050295175,40250,40250,40250,40250,320
20250311,113400,4037415175,40150,40150,40150,40150,16
20250311,113300,4036772775,40150,40150,40150,40150,16
20250311,113200,4036130375,40150,40200,40200,40150,55
20250311,113100,4033920425,40200,40250,40250,40150,437
20250311,113000,4016348425,40250,40300,40300,40250,35
20250311,112900,4014939575,40300,40300,40350,40300,49
20250311,112800,4012964825,40350,40300,40350,40300,26
20250311,112700,4011916475,40300,40300,40350,40300,48
20250311,112600,4009982025,40300,40300,40300,40200,1247
20250311,112500,3959744525,40350,40400,40400,40350,333
20250311,112400,3946307625,40400,40350,40400,40350,46
20250311,112300,3944449775,40400,40350,40400,40350,56
20250311,112200,3942189275,40400,40400,40450,40350,874
20250311,112100,3906877725,40350,40350,40400,40350,272
20250311,112000,3895902475,40350,40300,40350,40300,444
20250311,111900,3877998875,40300,40250,40300,40250,217
20250311,111800,3869263075,40250,40250,40250,40250,45
20250311,111700,3867451825,40250,40250,40250,40250,16
20250311,111600,3866807825,40250,40250,40250,40200,39
20250311,111500,3865239175,40250,40350,40350,40250,262
20250311,111400,3854685075,40350,40350,40350,40350,29
20250311,111300,3853514925,40350,40350,40350,40350,101
20250311,111200,3849439575,40350,40350,40350,40350,17
20250311,111100,3848753625,40350,40300,40350,40300,394
20250311,111000,3832873975,40300,40250,40300,40250,121
20250311,110900,3828003575,40250,40275,40300,40250,513
20250311,110800,3807354775,40300,40250,40300,40250,65
20250311,110700,3804736325,40250,40200,40250,40200,433
20250311,110600,3787326075,40200,40150,40200,40150,291
20250311,110500,3775628175,40150,40150,40150,40150,272
20250311,110400,3764707375,40150,40150,40150,40150,30
20250311,110300,3763502875,40150,40150,40150,40150,35
20250311,110200,3762097625,40150,40150,40150,40125,23
20250311,110100,3761174200,40150,40200,40200,40150,514
20250311,110000,3740536800,40150,40100,40150,40100,338
20250311,105900,3726968600,40100,40050,40100,40050,316
20250311,105800,3714299000,40050,40100,40100,40050,38
20250311,105700,3712777050,40050,40050,40050,40050,80
20250311,105600,3709573050,40050,40050,40050,40050,0
20250311,105500,3709573050,40050,40100,40100,40050,483
20250311,105400,3690206000,40100,40100,40100,40100,0
20250311,105300,3690206000,40100,40100,40150,40050,344
20250311,105200,3676410600,40100,40100,40100,40100,6
20250311,105100,3676170000,40100,40100,40100,40100,9
20250311,105000,3675809100,40100,40100,40100,40050,87
20250311,104900,3672324400,40050,40100,40100,40050,222
20250311,104800,3663433200,40100,39975,40100,39950,995
20250311,104700,3623655550,40000,39975,40000,39975,67
20250311,104600,3620975600,40000,40000,40000,40000,44
20250311,104500,3619215600,40000,40050,40050,40000,649
20250311,104400,3593253000,40000,40100,40100,40000,495
20250311,104300,3573431700,40150,40100,40150,40100,273
20250311,104200,3562484300,40100,40000,40100,40000,854
20250311,104100,3528273700,40050,40000,40050,40000,8
20250311,104000,3527953450,40050,40000,40050,40000,274
20250311,103900,3516991950,40000,40000,40000,40000,17
20250311,103800,3516311950,40000,40025,40025,40000,276
20250311,103700,3505271925,40000,39950,40000,39950,17
20250311,103600,3504591975,39950,39950,39950,39950,235
20250311,103500,3495203725,39950,39950,39950,39900,110
20250311,103400,3490809725,39950,39950,39950,39950,4
20250311,103300,3490649925,39900,39950,39950,39900,274
20250311,103200,3479708675,39950,39900,39950,39900,33
20250311,103100,3478390475,39900,39950,39950,39900,353
20250311,103000,3464300775,39950,39950,39950,39900,312
20250311,102900,3451836875,39900,40000,40000,39900,606
20250311,102800,3427648375,40000,40000,40000,40000,14
20250311,102700,3427088375,40000,40000,40050,40000,104
20250311,102600,3422927625,40000,39950,40050,39900,987
20250311,102500,3383494475,39950,39950,40050,39900,2814
20250311,102400,3271058125,39900,39900,40000,39900,524
20250311,102300,3250138700,39900,39950,39950,39900,582
20250311,102200,3226913950,39950,39925,39950,39925,107
20250311,102100,3222639500,39900,39950,39950,39900,246
20250311,102000,3212819800,39900,39900,39900,39850,581
20250311,101900,3189643900,39850,39900,39900,39850,395
20250311,101800,3173901400,39850,39850,39850,39850,347
20250311,101700,3160073450,39800,39850,39850,39800,280
20250311,101600,3148916450,39800,39900,39900,39800,2257
20250311,101500,3058968750,39900,39900,39900,39900,150
20250311,101400,3052983750,39900,39950,39950,39900,1467
20250311,101300,2994450075,39950,39950,39950,39950,280
20250311,101200,2983264075,39900,39900,39900,39900,8
20250311,101100,2982944875,39900,39950,39950,39900,188
20250311,101000,2975435775,39900,39950,39950,39900,346
20250311,100900,2961626575,39900,39900,39900,39900,36
20250311,100800,2960190175,39900,39900,39925,39875,967
20250311,100700,2921607725,39900,39950,39950,39900,1051
20250311,100600,2879648875,39950,39950,40000,39950,37
20250311,100500,2878170625,40000,40000,40000,39950,721
20250311,100400,2849363475,40000,40000,40050,40000,31
20250311,100300,2848123425,40050,40050,40050,40050,1
20250311,100200,2848083375,40000,40000,40000,39950,644
20250311,100100,2822331375,40000,39950,40000,39950,117
20250311,100000,2817653025,39950,40000,40100,39950,501
20250311,095900,2797610875,39950,39950,39950,39950,627
20250311,095800,2772562225,39900,39900,39900,39900,98
20250311,095700,2768652025,39900,39900,39950,39850,2657
20250311,095600,2662714275,39850,39900,39950,39850,1812
20250311,095500,2590482625,39900,39950,39950,39900,2024
20250311,095400,2509721775,39950,39950,39950,39950,140
20250311,095300,2504128775,39950,40000,40000,39950,776
20250311,095200,2473122075,40000,39950,40000,39950,48
20250311,095100,2471204075,40000,40000,40000,40000,19
20250311,095000,2470444075,39900,39950,40000,39900,1538
20250311,094900,2409037325,39950,40000,40000,39950,3363
20250311,094800,2274598875,40050,40100,40100,40050,321
20250311,094700,2261741425,40050,40100,40150,40050,749
20250311,094600,2231731875,40100,40150,40150,40100,412
20250311,094500,2215205675,40150,40150,40150,40150,53
20250311,094400,2213077725,40100,40150,40150,40100,402
20250311,094300,2196953775,40150,40150,40150,40100,537
20250311,094200,2175405225,40150,40150,40150,40150,56
20250311,094100,2173156825,40150,40200,40200,40100,360
20250311,094000,2158693075,40200,40200,40275,40200,194
20250311,093900,2150892050,40150,40150,40150,40000,5804
20250311,093800,1918651150,40150,40200,40200,40100,443
20250311,093700,1900868000,40150,40100,40150,40050,444
20250311,093600,1883055350,40050,40125,40150,40050,2401
20250311,093500,1786887550,40150,40150,40150,40100,1235
20250311,093400,1737347900,40150,40150,40200,40150,64
20250311,093300,1734778250,40150,40150,40150,40100,84
20250311,093200,1731408400,40150,40100,40200,40100,989
20250311,093100,1691737950,40100,40150,40150,40050,2739
20250311,093000,1581970550,40200,40150,40200,40100,882
20250311,092900,1546564700,40150,40200,40200,40125,989
20250311,092800,1506856375,40200,40200,40250,40150,5765
20250311,092700,1275198225,40250,40250,40250,40200,162
20250311,092600,1268681850,40250,40300,40300,40200,1250
20250311,092500,1218384550,40400,40250,40400,40250,461
20250311,092400,1199815900,40250,40250,40250,40200,150
20250311,092300,1193782500,40300,40300,40300,40250,336
20250311,092200,1180247800,40300,40350,40350,40300,403
20250311,092100,1163987900,40300,40300,40300,40300,196
20250311,092000,1156089100,40300,40200,40300,40150,505
20250311,091900,1135785000,40150,40300,40300,40150,1461
20250311,091800,1077086300,40300,40250,40300,40250,523
20250311,091700,1056030350,40250,40200,40250,40200,72
20250311,091600,1053134350,40250,40250,40250,40250,616
20250311,091500,1028340350,40250,40200,40250,40200,382
20250311,091400,1012977350,40200,40100,40200,40100,773
20250311,091300,981947500,40100,40250,40250,40100,1302
20250311,091200,929663125,40250,40200,40250,40200,122
20250311,091100,924754300,40200,40300,40325,40200,1659
20250311,091000,857992250,40300,40300,40325,40300,483
20250311,090900,838527325,40250,40300,40300,40250,877
20250311,090800,803211800,40300,40250,40300,40250,462
20250311,090700,784603050,40250,40150,40250,40100,226
20250311,090600,775522700,40100,40200,40350,40100,1900
20250311,090500,699192250,40200,40400,40400,40200,961
20250311,090400,660513400,40450,40200,40450,40200,425
20250311,090300,643407400,40200,40450,40500,40200,1963
20250311,090200,564229900,40400,40350,40450,40350,966
20250311,090100,525235100,40350,40350,40550,40300,4429
20250311,090000,346233600,40250,40000,40400,40000,8630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210200 7587733825 40100 40100 40100 40100 7038
3 20250311 210100 7587733825 40100 40100 40100 40100 0
4 20250311 210000 7587733825 40100 40100 40100 40100 0
5 20250311 205900 7587733825 40100 40100 40100 40100 0
6 20250311 205800 7587733825 40100 40100 40100 40100 0
7 20250311 205700 7587733825 40100 40100 40100 40100 0
8 20250311 205600 7587733825 40100 40100 40100 40100 0
9 20250311 205500 7587733825 40100 40100 40100 40100 0
10 20250311 205400 7587733825 40100 40100 40100 40100 0
11 20250311 205300 7587733825 40100 40100 40100 40100 0
12 20250311 205200 7587733825 40100 40100 40100 40100 0
13 20250311 205100 7587733825 40100 40100 40100 40100 0
14 20250311 205000 7587733825 40100 40100 40100 40100 0
15 20250311 204900 7587733825 40100 40100 40100 40100 0
16 20250311 204800 7587733825 40100 40100 40100 40100 0
17 20250311 204700 7587733825 40100 40100 40100 40100 0
18 20250311 204600 7587733825 40100 40100 40100 40100 0
19 20250311 204500 7587733825 40100 40100 40100 40100 0
20 20250311 204400 7587733825 40100 40100 40100 40100 0
21 20250311 204300 7587733825 40100 40100 40100 40100 0
22 20250311 204200 7587733825 40100 40100 40100 40100 0
23 20250311 204100 7587733825 40100 40100 40100 40100 0
24 20250311 204000 7587733825 40100 40100 40100 40100 0
25 20250311 203900 7587733825 40100 40100 40100 40100 0
26 20250311 203800 7587733825 40100 40100 40100 40100 0
27 20250311 203700 7587733825 40100 40100 40100 40100 0
28 20250311 203600 7587733825 40100 40100 40100 40100 0
29 20250311 203500 7587733825 40100 40100 40100 40100 0
30 20250311 203400 7587733825 40100 40100 40100 40100 0
31 20250311 203300 7587733825 40100 40100 40100 40100 0
32 20250311 203200 7587733825 40100 40100 40100 40100 7038
33 20250311 203100 7587733825 40100 40100 40100 40100 0
34 20250311 203000 7587733825 40100 40100 40100 40100 0
35 20250311 202900 7587733825 40100 40100 40100 40100 0
36 20250311 202800 7587733825 40100 40100 40100 40100 0
37 20250311 202700 7587733825 40100 40100 40100 40100 0
38 20250311 202600 7587733825 40100 40100 40100 40100 0
39 20250311 202500 7587733825 40100 40100 40100 40100 0
40 20250311 202400 7587733825 40100 40100 40100 40100 0
41 20250311 202300 7587733825 40100 40100 40100 40100 0
42 20250311 202200 7587733825 40100 40100 40100 40100 0
43 20250311 202100 7587733825 40100 40100 40100 40100 0
44 20250311 202000 7587733825 40100 40100 40100 40100 0
45 20250311 201900 7587733825 40100 40100 40100 40100 0
46 20250311 201800 7587733825 40100 40100 40100 40100 0
47 20250311 201700 7587733825 40100 40100 40100 40100 0
48 20250311 201600 7587733825 40100 40100 40100 40100 0
49 20250311 201500 7587733825 40100 40100 40100 40100 0
50 20250311 201400 7587733825 40100 40100 40100 40100 0
51 20250311 201300 7587733825 40100 40100 40100 40100 0
52 20250311 201200 7587733825 40100 40100 40100 40100 0
53 20250311 201100 7587733825 40100 40100 40100 40100 0
54 20250311 201000 7587733825 40100 40100 40100 40100 0
55 20250311 200900 7587733825 40100 40100 40100 40100 0
56 20250311 200800 7587733825 40100 40100 40100 40100 0
57 20250311 200700 7587733825 40100 40100 40100 40100 0
58 20250311 200600 7587733825 40100 40100 40100 40100 0
59 20250311 200500 7587733825 40100 40100 40100 40100 0
60 20250311 200400 7587733825 40100 40100 40100 40100 0
61 20250311 200300 7587733825 40100 40100 40100 40100 0
62 20250311 200200 7587733825 40100 40100 40100 40100 7038
63 20250311 200100 7587733825 40100 40100 40100 40100 0
64 20250311 200000 7587733825 40100 40100 40100 40100 0
65 20250311 195900 7587733825 40100 40100 40100 40100 0
66 20250311 195800 7587733825 40100 40100 40100 40100 0
67 20250311 195700 7587733825 40100 40100 40100 40100 0
68 20250311 195600 7587733825 40100 40100 40100 40100 0
69 20250311 195500 7587733825 40100 40100 40100 40100 0
70 20250311 195400 7587733825 40100 40100 40100 40100 0
71 20250311 195300 7587733825 40100 40100 40100 40100 0
72 20250311 195200 7587733825 40100 40100 40100 40100 0
73 20250311 195100 7587733825 40100 40100 40100 40100 0
74 20250311 195000 7587733825 40100 40100 40100 40100 0
75 20250311 194900 7587733825 40100 40100 40100 40100 0
76 20250311 194800 7587733825 40100 40100 40100 40100 0
77 20250311 194700 7587733825 40100 40100 40100 40100 0
78 20250311 194600 7587733825 40100 40100 40100 40100 0
79 20250311 194500 7587733825 40100 40100 40100 40100 0
80 20250311 194400 7587733825 40100 40100 40100 40100 0
81 20250311 194300 7587733825 40100 40100 40100 40100 0
82 20250311 194200 7587733825 40100 40100 40100 40100 0
83 20250311 194100 7587733825 40100 40100 40100 40100 0
84 20250311 194000 7587733825 40100 40100 40100 40100 0
85 20250311 193900 7587733825 40100 40100 40100 40100 0
86 20250311 193800 7587733825 40100 40100 40100 40100 0
87 20250311 193700 7587733825 40100 40100 40100 40100 0
88 20250311 193600 7587733825 40100 40100 40100 40100 0
89 20250311 193500 7587733825 40100 40100 40100 40100 0
90 20250311 193400 7587733825 40100 40100 40100 40100 0
91 20250311 193300 7587733825 40100 40100 40100 40100 0
92 20250311 193200 7587733825 40100 40100 40100 40100 7038
93 20250311 193100 7587733825 40100 40100 40100 40100 0
94 20250311 193000 7587733825 40100 40100 40100 40100 0
95 20250311 192900 7587733825 40100 40100 40100 40100 0
96 20250311 192800 7587733825 40100 40100 40100 40100 0
97 20250311 192700 7587733825 40100 40100 40100 40100 0
98 20250311 192600 7587733825 40100 40100 40100 40100 0
99 20250311 192500 7587733825 40100 40100 40100 40100 0
100 20250311 192400 7587733825 40100 40100 40100 40100 0
101 20250311 192300 7587733825 40100 40100 40100 40100 0
102 20250311 192200 7587733825 40100 40100 40100 40100 0
103 20250311 192100 7587733825 40100 40100 40100 40100 0
104 20250311 192000 7587733825 40100 40100 40100 40100 0
105 20250311 191900 7587733825 40100 40100 40100 40100 0
106 20250311 191800 7587733825 40100 40100 40100 40100 0
107 20250311 191700 7587733825 40100 40100 40100 40100 0
108 20250311 191600 7587733825 40100 40100 40100 40100 0
109 20250311 191500 7587733825 40100 40100 40100 40100 0
110 20250311 191400 7587733825 40100 40100 40100 40100 0
111 20250311 191300 7587733825 40100 40100 40100 40100 0
112 20250311 191200 7587733825 40100 40100 40100 40100 0
113 20250311 191100 7587733825 40100 40100 40100 40100 0
114 20250311 191000 7587733825 40100 40100 40100 40100 0
115 20250311 190900 7587733825 40100 40100 40100 40100 0
116 20250311 190800 7587733825 40100 40100 40100 40100 0
117 20250311 190700 7587733825 40100 40100 40100 40100 0
118 20250311 190600 7587733825 40100 40100 40100 40100 0
119 20250311 190500 7587733825 40100 40100 40100 40100 0
120 20250311 190400 7587733825 40100 40100 40100 40100 0
121 20250311 190300 7587733825 40100 40100 40100 40100 0
122 20250311 190200 7587733825 40100 40100 40100 40100 7038
123 20250311 190100 7587733825 40100 40100 40100 40100 0
124 20250311 190000 7587733825 40100 40100 40100 40100 0
125 20250311 185900 7587733825 40100 40100 40100 40100 0
126 20250311 185800 7587733825 40100 40100 40100 40100 0
127 20250311 185700 7587733825 40100 40100 40100 40100 0
128 20250311 185600 7587733825 40100 40100 40100 40100 0
129 20250311 185500 7587733825 40100 40100 40100 40100 0
130 20250311 185400 7587733825 40100 40100 40100 40100 0
131 20250311 185300 7587733825 40100 40100 40100 40100 0
132 20250311 185200 7587733825 40100 40100 40100 40100 0
133 20250311 185100 7587733825 40100 40100 40100 40100 0
134 20250311 185000 7587733825 40100 40100 40100 40100 0
135 20250311 184900 7587733825 40100 40100 40100 40100 0
136 20250311 184800 7587733825 40100 40100 40100 40100 0
137 20250311 184700 7587733825 40100 40100 40100 40100 0
138 20250311 184600 7587733825 40100 40100 40100 40100 0
139 20250311 184500 7587733825 40100 40100 40100 40100 0
140 20250311 184400 7587733825 40100 40100 40100 40100 0
141 20250311 184300 7587733825 40100 40100 40100 40100 0
142 20250311 184200 7587733825 40100 40100 40100 40100 0
143 20250311 184100 7587733825 40100 40100 40100 40100 0
144 20250311 184000 7587733825 40100 40100 40100 40100 0
145 20250311 183900 7587733825 40100 40100 40100 40100 0
146 20250311 183800 7587733825 40100 40100 40100 40100 0
147 20250311 183700 7587733825 40100 40100 40100 40100 0
148 20250311 183600 7587733825 40100 40100 40100 40100 0
149 20250311 183500 7587733825 40100 40100 40100 40100 0
150 20250311 183400 7587733825 40100 40100 40100 40100 0
151 20250311 183300 7587733825 40100 40100 40100 40100 0
152 20250311 183200 7587733825 40100 40100 40100 40100 7038
153 20250311 183100 7587733825 40100 40100 40100 40100 0
154 20250311 183000 7587733825 40100 40100 40100 40100 0
155 20250311 182900 7587733825 40100 40100 40100 40100 0
156 20250311 182800 7587733825 40100 40100 40100 40100 0
157 20250311 182700 7587733825 40100 40100 40100 40100 0
158 20250311 182600 7587733825 40100 40100 40100 40100 0
159 20250311 182500 7587733825 40100 40100 40100 40100 0
160 20250311 182400 7587733825 40100 40100 40100 40100 0
161 20250311 182300 7587733825 40100 40100 40100 40100 0
162 20250311 182200 7587733825 40100 40100 40100 40100 0
163 20250311 182100 7587733825 40100 40100 40100 40100 0
164 20250311 182000 7587733825 40100 40100 40100 40100 0
165 20250311 181900 7587733825 40100 40100 40100 40100 0
166 20250311 181800 7587733825 40100 40100 40100 40100 0
167 20250311 181700 7587733825 40100 40100 40100 40100 0
168 20250311 181600 7587733825 40100 40100 40100 40100 0
169 20250311 181500 7587733825 40100 40100 40100 40100 0
170 20250311 181400 7587733825 40100 40100 40100 40100 0
171 20250311 181300 7587733825 40100 40100 40100 40100 0
172 20250311 181200 7587733825 40100 40100 40100 40100 0
173 20250311 181100 7587733825 40100 40100 40100 40100 0
174 20250311 181000 7587733825 40100 40100 40100 40100 0
175 20250311 180900 7587733825 40100 40100 40100 40100 0
176 20250311 180800 7587733825 40100 40100 40100 40100 0
177 20250311 180700 7587733825 40100 40100 40100 40100 0
178 20250311 180600 7587733825 40100 40100 40100 40100 0
179 20250311 180500 7587733825 40100 40100 40100 40100 0
180 20250311 180400 7587733825 40100 40100 40100 40100 0
181 20250311 180300 7587733825 40100 40100 40100 40100 0
182 20250311 180200 7587733825 40100 40100 40100 40100 7038
183 20250311 180100 7587733825 40100 40100 40100 40100 0
184 20250311 180000 7587733825 40100 40100 40100 40100 0
185 20250311 175900 7587733825 40100 40100 40100 40100 0
186 20250311 175800 7587733825 40100 40100 40100 40100 0
187 20250311 175700 7587733825 40100 40100 40100 40100 0
188 20250311 175600 7587733825 40100 40100 40100 40100 0
189 20250311 175500 7587733825 40100 40100 40100 40100 0
190 20250311 175400 7587733825 40100 40100 40100 40100 0
191 20250311 175300 7587733825 40100 40100 40100 40100 0
192 20250311 175200 7587733825 40100 40100 40100 40100 0
193 20250311 175100 7587733825 40100 40100 40100 40100 0
194 20250311 175000 7587733825 40100 40100 40100 40100 0
195 20250311 174900 7587733825 40100 40100 40100 40100 0
196 20250311 174800 7587733825 40100 40100 40100 40100 0
197 20250311 174700 7587733825 40100 40100 40100 40100 0
198 20250311 174600 7587733825 40100 40100 40100 40100 0
199 20250311 174500 7587733825 40100 40100 40100 40100 0
200 20250311 174400 7587733825 40100 40100 40100 40100 0
201 20250311 174300 7587733825 40100 40100 40100 40100 0
202 20250311 174200 7587733825 40100 40100 40100 40100 0
203 20250311 174100 7587733825 40100 40100 40100 40100 0
204 20250311 174000 7587733825 40100 40100 40100 40100 0
205 20250311 173900 7587733825 40100 40100 40100 40100 0
206 20250311 173800 7587733825 40100 40100 40100 40100 0
207 20250311 173700 7587733825 40100 40100 40100 40100 0
208 20250311 173600 7587733825 40100 40100 40100 40100 0
209 20250311 173500 7587733825 40100 40100 40100 40100 0
210 20250311 173400 7587733825 40100 40100 40100 40100 0
211 20250311 173300 7587733825 40100 40100 40100 40100 0
212 20250311 173200 7587733825 40100 40100 40100 40100 7038
213 20250311 173100 7587733825 40100 40100 40100 40100 0
214 20250311 173000 7587733825 40100 40100 40100 40100 0
215 20250311 172900 7587733825 40100 40100 40100 40100 0
216 20250311 172800 7587733825 40100 40100 40100 40100 0
217 20250311 172700 7587733825 40100 40100 40100 40100 0
218 20250311 172600 7587733825 40100 40100 40100 40100 0
219 20250311 172500 7587733825 40100 40100 40100 40100 0
220 20250311 172400 7587733825 40100 40100 40100 40100 0
221 20250311 172300 7587733825 40100 40100 40100 40100 0
222 20250311 172200 7587733825 40100 40100 40100 40100 0
223 20250311 172100 7587733825 40100 40100 40100 40100 0
224 20250311 172000 7587733825 40100 40100 40100 40100 0
225 20250311 171900 7587733825 40100 40100 40100 40100 0
226 20250311 171800 7587733825 40100 40100 40100 40100 0
227 20250311 171700 7587733825 40100 40100 40100 40100 0
228 20250311 171600 7587733825 40100 40100 40100 40100 0
229 20250311 171500 7587733825 40100 40100 40100 40100 0
230 20250311 171400 7587733825 40100 40100 40100 40100 0
231 20250311 171300 7587733825 40100 40100 40100 40100 0
232 20250311 171200 7587733825 40100 40100 40100 40100 0
233 20250311 171100 7587733825 40100 40100 40100 40100 0
234 20250311 171000 7587733825 40100 40100 40100 40100 0
235 20250311 170900 7587733825 40100 40100 40100 40100 0
236 20250311 170800 7587733825 40100 40100 40100 40100 0
237 20250311 170700 7587733825 40100 40100 40100 40100 0
238 20250311 170600 7587733825 40100 40100 40100 40100 0
239 20250311 170500 7587733825 40100 40100 40100 40100 0
240 20250311 170400 7587733825 40100 40100 40100 40100 0
241 20250311 170300 7587733825 40100 40100 40100 40100 0
242 20250311 170200 7587733825 40100 40100 40100 40100 7038
243 20250311 170100 7587733825 40100 40100 40100 40100 0
244 20250311 170000 7587733825 40100 40100 40100 40100 0
245 20250311 165900 7587733825 40100 40100 40100 40100 0
246 20250311 165800 7587733825 40100 40100 40100 40100 0
247 20250311 165700 7587733825 40100 40100 40100 40100 0
248 20250311 165600 7587733825 40100 40100 40100 40100 0
249 20250311 165500 7587733825 40100 40100 40100 40100 0
250 20250311 165400 7587733825 40100 40100 40100 40100 0
251 20250311 165300 7587733825 40100 40100 40100 40100 0
252 20250311 165200 7587733825 40100 40100 40100 40100 0
253 20250311 165100 7587733825 40100 40100 40100 40100 0
254 20250311 165000 7587733825 40100 40100 40100 40100 0
255 20250311 164900 7587733825 40100 40100 40100 40100 0
256 20250311 164800 7587733825 40100 40100 40100 40100 0
257 20250311 164700 7587733825 40100 40100 40100 40100 0
258 20250311 164600 7587733825 40100 40100 40100 40100 0
259 20250311 164500 7587733825 40100 40100 40100 40100 0
260 20250311 164400 7587733825 40100 40100 40100 40100 0
261 20250311 164300 7587733825 40100 40100 40100 40100 0
262 20250311 164200 7587733825 40100 40100 40100 40100 0
263 20250311 164100 7587733825 40100 40100 40100 40100 0
264 20250311 164000 7587733825 40100 40100 40100 40100 0
265 20250311 163900 7587733825 40100 40100 40100 40100 0
266 20250311 163800 7587733825 40100 40100 40100 40100 0
267 20250311 163700 7587733825 40100 40100 40100 40100 0
268 20250311 163600 7587733825 40100 40100 40100 40100 0
269 20250311 163500 7587733825 40100 40100 40100 40100 0
270 20250311 163400 7587733825 40100 40100 40100 40100 0
271 20250311 163300 7587733825 40100 40100 40100 40100 0
272 20250311 163200 7587733825 40100 40100 40100 40100 7038
273 20250311 163100 7587733825 40100 40100 40100 40100 0
274 20250311 163000 7587733825 40100 40100 40100 40100 0
275 20250311 162900 7587733825 40100 40100 40100 40100 0
276 20250311 162800 7587733825 40100 40100 40100 40100 0
277 20250311 162700 7587733825 40100 40100 40100 40100 0
278 20250311 162600 7587733825 40100 40100 40100 40100 0
279 20250311 162500 7587733825 40100 40100 40100 40100 0
280 20250311 162400 7587733825 40100 40100 40100 40100 0
281 20250311 162300 7587733825 40100 40100 40100 40100 0
282 20250311 162200 7587733825 40100 40100 40100 40100 0
283 20250311 162100 7587733825 40100 40100 40100 40100 0
284 20250311 162000 7587733825 40100 40100 40100 40100 0
285 20250311 161900 7587733825 40100 40100 40100 40100 0
286 20250311 161800 7587733825 40100 40100 40100 40100 0
287 20250311 161700 7587733825 40100 40100 40100 40100 0
288 20250311 161600 7587733825 40100 40100 40100 40100 0
289 20250311 161500 7587733825 40100 40100 40100 40100 0
290 20250311 161400 7587733825 40100 40100 40100 40100 0
291 20250311 161300 7587733825 40100 40100 40100 40100 0
292 20250311 161200 7587733825 40100 40100 40100 40100 0
293 20250311 161100 7587733825 40100 40100 40100 40100 0
294 20250311 161000 7587733825 40100 40100 40100 40100 0
295 20250311 160900 7587733825 40100 40100 40100 40100 0
296 20250311 160800 7587733825 40100 40100 40100 40100 0
297 20250311 160700 7587733825 40100 40100 40100 40100 0
298 20250311 160600 7587733825 40100 40100 40100 40100 0
299 20250311 160500 7587733825 40100 40100 40100 40100 0
300 20250311 160400 7587733825 40100 40100 40100 40100 0
301 20250311 160300 7587733825 40100 40100 40100 40100 0
302 20250311 160200 7587733825 40100 40100 40100 40100 7038
303 20250311 160100 7587733825 40100 40100 40100 40100 0
304 20250311 160000 7587733825 40100 40100 40100 40100 0
305 20250311 155900 7587733825 40100 40100 40100 40100 0
306 20250311 155800 7587733825 40100 40100 40100 40100 0
307 20250311 155700 7587733825 40100 40100 40100 40100 0
308 20250311 155600 7587733825 40100 40100 40100 40100 0
309 20250311 155500 7587733825 40100 40100 40100 40100 0
310 20250311 155400 7587733825 40100 40100 40100 40100 0
311 20250311 155300 7587733825 40100 40100 40100 40100 0
312 20250311 155200 7587733825 40100 40100 40100 40100 0
313 20250311 155100 7587733825 40100 40100 40100 40100 0
314 20250311 155000 7587733825 40100 40100 40100 40100 0
315 20250311 154900 7587733825 40100 40100 40100 40100 0
316 20250311 154800 7587733825 40100 40100 40100 40100 0
317 20250311 154700 7587733825 40100 40100 40100 40100 0
318 20250311 154600 7587733825 40100 40100 40100 40100 0
319 20250311 154500 7587733825 40100 40100 40100 40100 0
320 20250311 154400 7587733825 40100 40100 40100 40100 0
321 20250311 154300 7587733825 40100 40100 40100 40100 0
322 20250311 154200 7587733825 40100 40100 40100 40100 0
323 20250311 154100 7587733825 40100 40100 40100 40100 0
324 20250311 154000 7587733825 40100 40100 40100 40100 0
325 20250311 153900 7587733825 40100 40100 40100 40100 0
326 20250311 153800 7587733825 40100 40100 40100 40100 0
327 20250311 153700 7587733825 40100 40100 40100 40100 0
328 20250311 153600 7587733825 40100 40100 40100 40100 0
329 20250311 153500 7587733825 40100 40100 40100 40100 0
330 20250311 153400 7587733825 40100 40100 40100 40100 0
331 20250311 153300 7587733825 40100 40100 40100 40100 0
332 20250311 153200 7587733825 40100 40100 40100 40100 7038
333 20250311 153100 7587733825 40100 40100 40100 40100 0
334 20250311 153000 7587733825 40100 40100 40100 40100 7038
335 20250311 152900 7305510025 40150 40150 40150 40150 0
336 20250311 152800 7305510025 40150 40150 40150 40150 0
337 20250311 152700 7305510025 40150 40150 40150 40150 0
338 20250311 152600 7305510025 40150 40150 40150 40150 0
339 20250311 152500 7305510025 40150 40150 40150 40150 0
340 20250311 152400 7305510025 40150 40150 40150 40150 0
341 20250311 152300 7305510025 40150 40150 40150 40150 0
342 20250311 152200 7305510025 40150 40150 40150 40150 0
343 20250311 152100 7305510025 40150 40150 40150 40150 0
344 20250311 152000 7305510025 40150 40150 40150 40150 0
345 20250311 151900 7305510025 40150 40150 40200 40100 604
346 20250311 151800 7281268675 40200 40100 40200 40100 1494
347 20250311 151700 7221304975 40100 40150 40150 40100 463
348 20250311 151600 7202737375 40100 40100 40150 40100 421
349 20250311 151500 7185855025 40100 40100 40150 40100 403
350 20250311 151400 7169692525 40150 40100 40150 40100 337
351 20250311 151300 7156176775 40150 40150 40150 40100 166
352 20250311 151200 7149519325 40150 40100 40150 40100 77
353 20250311 151100 7146431375 40100 40100 40150 40100 498
354 20250311 151000 7126444875 40150 40050 40150 40050 1883
355 20250311 150900 7050937325 40100 40050 40100 40050 831
356 20250311 150800 7017626275 40100 40100 40100 40050 248
357 20250311 150700 7007692075 40050 40100 40100 40050 687
358 20250311 150600 6980168125 40100 40100 40100 40050 197
359 20250311 150500 6972276925 40100 40050 40100 40050 137
360 20250311 150400 6966789275 40050 40050 40100 40050 158
361 20250311 150300 6960460225 40050 40050 40100 40000 463
362 20250311 150200 6941916875 40050 40050 40050 40000 597
363 20250311 150100 6918015925 40000 40000 40050 40000 496
364 20250311 150000 6898161125 40000 40100 40150 40000 3550
365 20250311 145900 6755895675 40150 40100 40150 40100 210
366 20250311 145800 6747471125 40150 40100 40150 40100 218
367 20250311 145700 6738728425 40100 40100 40150 40100 173
368 20250311 145600 6731790525 40100 40100 40150 40100 434
369 20250311 145500 6714384925 40100 40100 40150 40100 136
370 20250311 145400 6708930425 40100 40200 40200 40100 172
371 20250311 145300 6702026475 40100 40200 40200 40100 806
372 20250311 145200 6669665125 40200 40100 40200 40100 1035
373 20250311 145100 6628110275 40150 40100 40150 40100 98
374 20250311 145000 6624179825 40100 40100 40150 40100 99
375 20250311 144900 6620209625 40100 40150 40150 40100 99
376 20250311 144800 6616239075 40100 40200 40200 40100 79
377 20250311 144700 6613069025 40200 40100 40200 40100 33
378 20250311 144600 6611744925 40100 40150 40150 40100 203
379 20250311 144500 6603598975 40200 40150 40200 40150 524
380 20250311 144400 6582559275 40200 40200 40250 40150 2482
381 20250311 144300 6482814375 40200 40150 40200 40150 6
382 20250311 144200 6482573225 40200 40200 40200 40200 13
383 20250311 144100 6482050625 40150 40150 40250 40150 144
384 20250311 144000 6476268625 40150 40200 40250 40150 1048
385 20250311 143900 6434147175 40250 40200 40250 40200 732
386 20250311 143800 6404720325 40150 40150 40200 40150 150
387 20250311 143700 6398693075 40150 40100 40150 40100 1273
388 20250311 143600 6347583125 40150 40050 40150 40050 384
389 20250311 143500 6332185175 40050 40050 40150 40050 250
390 20250311 143400 6322164325 40050 40100 40150 40050 119
391 20250311 143300 6317397725 40100 40100 40150 40050 360
392 20250311 143200 6302967225 40050 40050 40150 40050 105
393 20250311 143100 6298761425 40050 40150 40150 40050 1024
394 20250311 143000 6257700625 40100 40100 40150 40100 109
395 20250311 142900 6253329025 40150 40125 40150 40100 151
396 20250311 142800 6247270100 40100 40150 40150 40100 93
397 20250311 142700 6243539525 40150 40100 40150 40100 7
398 20250311 142600 6243258525 40150 40150 40150 40150 7
399 20250311 142500 6242977475 40100 40100 40150 40100 350
400 20250311 142400 6228938025 40100 40100 40150 40100 221
401 20250311 142300 6220075225 40100 40050 40150 40050 1173
402 20250311 142200 6173036175 40050 40075 40100 40050 191
403 20250311 142100 6165380975 40075 40100 40100 40050 356
404 20250311 142000 6151117975 40075 40075 40100 40075 87
405 20250311 141900 6147631325 40100 40100 40100 40050 596
406 20250311 141800 6123739425 40100 40150 40150 40100 103
407 20250311 141700 6119608775 40100 40150 40150 40100 39
408 20250311 141600 6118044275 40100 40100 40100 40100 10
409 20250311 141500 6117643275 40100 40050 40100 40050 1078
410 20250311 141400 6074417325 40100 40100 40100 40100 5
411 20250311 141300 6074216825 40100 40050 40100 40050 457
412 20250311 141200 6055904325 40050 40050 40100 40050 282
413 20250311 141100 6044600225 40100 40100 40100 40050 94
414 20250311 141000 6040834625 40050 40150 40150 40050 2057
415 20250311 140900 5958316225 40150 40150 40200 40150 233
416 20250311 140800 5948957675 40150 40150 40200 40150 233
417 20250311 140700 5939597825 40150 40200 40250 40150 235
418 20250311 140600 5930151925 40250 40150 40250 40150 1126
419 20250311 140500 5884888825 40150 40150 40200 40150 166
420 20250311 140400 5878223275 40150 40200 40250 40150 131
421 20250311 140300 5872960675 40200 40200 40250 40150 211
422 20250311 140200 5864486575 40200 40200 40250 40200 437
423 20250311 140100 5846918825 40250 40200 40250 40200 23
424 20250311 140000 5845994025 40200 40200 40200 40200 101
425 20250311 135900 5841933825 40250 40300 40300 40250 517
426 20250311 135800 5821124325 40250 40250 40300 40250 267
427 20250311 135700 5810377325 40300 40300 40300 40300 4
428 20250311 135600 5810216125 40300 40300 40300 40250 229
429 20250311 135500 5800997925 40300 40250 40300 40250 17
430 20250311 135400 5800312875 40300 40300 40300 40250 54
431 20250311 135300 5798138775 40300 40300 40300 40300 36
432 20250311 135200 5796687975 40300 40300 40300 40300 40
433 20250311 135100 5795075975 40250 40250 40250 40250 0
434 20250311 135000 5795075975 40250 40400 40400 40250 3711
435 20250311 134900 5645404825 40400 40400 40400 40400 2629
436 20250311 134800 5539193225 40400 40400 40400 40350 13
437 20250311 134700 5538668075 40400 40375 40400 40375 2
438 20250311 134600 5538587300 40375 40400 40400 40375 7
439 20250311 134500 5538304550 40350 40350 40400 40350 14
440 20250311 134400 5537739500 40350 40350 40400 40350 612
441 20250311 134300 5513045050 40350 40350 40350 40350 815
442 20250311 134200 5480159800 40350 40350 40350 40350 126
443 20250311 134100 5475075700 40350 40300 40350 40300 2379
444 20250311 134000 5379196550 40300 40300 40300 40300 86
445 20250311 133900 5375730750 40350 40300 40350 40250 904
446 20250311 133800 5339294600 40300 40300 40300 40250 14
447 20250311 133700 5338730450 40300 40300 40350 40300 516
448 20250311 133600 5317935450 40300 40250 40350 40250 1163
449 20250311 133500 5271067600 40250 40250 40250 40250 429
450 20250311 133400 5253800350 40250 40250 40250 40200 659
451 20250311 133300 5227289050 40250 40300 40300 40250 24
452 20250311 133200 5226322850 40250 40250 40300 40250 217
453 20250311 133100 5217588550 40250 40250 40300 40250 1385
454 20250311 133000 5161834900 40250 40200 40250 40200 760
455 20250311 132900 5131278950 40200 40200 40250 40200 1215
456 20250311 132800 5082435650 40200 40250 40250 40200 259
457 20250311 132700 5072020900 40250 40250 40250 40250 0
458 20250311 132600 5072020900 40250 40200 40250 40200 156
459 20250311 132500 5065749400 40300 40300 40300 40300 4
460 20250311 132400 5065588200 40250 40250 40300 40250 462
461 20250311 132300 5046992600 40250 40250 40250 40250 289
462 20250311 132200 5035360350 40250 40250 40250 40250 1040
463 20250311 132100 4993500350 40250 40250 40250 40250 27
464 20250311 132000 4992413600 40250 40250 40250 40250 0
465 20250311 131900 4992413600 40250 40200 40250 40200 202
466 20250311 131800 4984292900 40250 40200 40250 40200 1246
467 20250311 131700 4934197900 40200 40250 40250 40200 136
468 20250311 131600 4928730400 40200 40225 40225 40200 10
469 20250311 131500 4928328350 40250 40250 40250 40200 21
470 20250311 131400 4927483475 40250 40250 40250 40250 24
471 20250311 131300 4926517475 40200 40200 40200 40200 121
472 20250311 131200 4921653275 40250 40200 40250 40150 1130
473 20250311 131100 4876226525 40150 40200 40200 40150 55
474 20250311 131000 4874017875 40200 40200 40200 40150 41
475 20250311 130900 4872371025 40150 40200 40200 40150 57
476 20250311 130800 4870080625 40200 40150 40200 40150 368
477 20250311 130700 4855294425 40150 40200 40200 40150 28
478 20250311 130600 4854169725 40200 40150 40200 40150 136
479 20250311 130500 4848708625 40150 40150 40200 40150 125
480 20250311 130400 4843689625 40150 40100 40200 40100 187
481 20250311 130300 4836182525 40150 40150 40150 40150 70
482 20250311 130200 4833372025 40150 40150 40200 40150 141
483 20250311 130100 4827710675 40200 40150 40200 40150 288
484 20250311 130000 4816144425 40150 40200 40200 40150 144
485 20250311 125900 4810362400 40200 40200 40200 40200 0
486 20250311 125800 4810362400 40200 40100 40200 40100 34
487 20250311 125700 4808998400 40100 40100 40100 40100 0
488 20250311 125600 4808998400 40100 40200 40200 40100 1173
489 20250311 125500 4761923725 40200 40200 40200 40150 276
490 20250311 125400 4750830875 40250 40150 40250 40150 461
491 20250311 125300 4732306525 40150 40150 40150 40150 7
492 20250311 125200 4732025475 40150 40100 40150 40100 151
493 20250311 125100 4725964925 40150 40100 40150 40100 98
494 20250311 125000 4722031475 40100 40150 40150 40100 59
495 20250311 124900 4719665525 40100 40200 40200 40100 773
496 20250311 124800 4688623825 40200 40150 40200 40150 53
497 20250311 124700 4686495825 40200 40250 40250 40150 23
498 20250311 124600 4685571825 40200 40175 40200 40150 731
499 20250311 124500 4656186550 40200 40200 40200 40150 51
500 20250311 124400 4654137550 40150 40200 40250 40150 75
501 20250311 124300 4651122750 40250 40250 40250 40250 6
502 20250311 124200 4650881250 40250 40150 40250 40150 50
503 20250311 124100 4648873650 40150 40200 40250 40150 319
504 20250311 124000 4636050750 40200 40200 40200 40200 77
505 20250311 123900 4632955350 40250 40300 40300 40200 168
506 20250311 123800 4626199900 40200 40250 40250 40200 64
507 20250311 123700 4623625150 40250 40250 40300 40250 150
508 20250311 123600 4617586100 40250 40250 40300 40250 88
509 20250311 123500 4614043450 40300 40300 40300 40250 242
510 20250311 123400 4604299900 40250 40250 40250 40250 87
511 20250311 123300 4600798150 40300 40250 40300 40250 952
512 20250311 123200 4562477850 40250 40350 40350 40250 27
513 20250311 123100 4561390300 40250 40350 40350 40250 19
514 20250311 123000 4560624900 40250 40350 40350 40250 2668
515 20250311 122900 4453070200 40400 40400 40400 40400 5
516 20250311 122800 4452868200 40400 40350 40400 40350 710
517 20250311 122700 4424219600 40350 40250 40350 40250 38
518 20250311 122600 4422689000 40250 40250 40250 40250 18
519 20250311 122500 4421964500 40300 40350 40350 40300 12
520 20250311 122400 4421480550 40300 40350 40350 40250 217
521 20250311 122300 4412737900 40300 40300 40350 40300 104
522 20250311 122200 4408546200 40350 40300 40350 40300 36
523 20250311 122100 4407095300 40300 40300 40350 40300 283
524 20250311 122000 4395689400 40300 40300 40300 40250 814
525 20250311 121900 4362901850 40250 40250 40250 40250 28
526 20250311 121800 4361774850 40250 40250 40300 40250 166
527 20250311 121700 4355090550 40250 40300 40300 40250 4
528 20250311 121600 4354929500 40250 40400 40400 40250 837
529 20250311 121500 4321216000 40400 40400 40400 40400 54
530 20250311 121400 4319034400 40300 40350 40400 40300 151
531 20250311 121300 4312943850 40400 40400 40400 40350 55
532 20250311 121200 4310724350 40350 40400 40400 40350 14
533 20250311 121100 4310159150 40300 40350 40400 40300 170
534 20250311 121000 4303302150 40350 40350 40400 40350 667
535 20250311 120900 4276386700 40350 40350 40350 40350 10
536 20250311 120800 4275983200 40350 40350 40350 40350 6
537 20250311 120700 4275741100 40350 40300 40350 40300 13
538 20250311 120600 4275216750 40300 40300 40350 40300 1030
539 20250311 120500 4233706750 40250 40250 40250 40250 512
540 20250311 120400 4213098750 40250 40200 40300 40200 53
541 20250311 120300 4210966350 40300 40200 40300 40200 26
542 20250311 120200 4209920350 40300 40250 40300 40200 102
543 20250311 120100 4205815800 40250 40300 40300 40250 158
544 20250311 120000 4199455950 40200 40200 40200 40200 61
545 20250311 115900 4197003750 40200 40300 40300 40200 70
546 20250311 115800 4194189200 40300 40300 40300 40300 5
547 20250311 115700 4193987700 40300 40300 40300 40300 76
548 20250311 115600 4190924900 40300 40300 40300 40300 8
549 20250311 115500 4190602500 40300 40150 40300 40150 994
550 20250311 115400 4150594000 40150 40200 40250 40150 87
551 20250311 115300 4147097150 40250 40200 40250 40200 3
552 20250311 115200 4146976450 40200 40225 40250 40200 78
553 20250311 115100 4143840125 40250 40200 40250 40200 2
554 20250311 115000 4143759675 40200 40200 40250 40150 401
555 20250311 114900 4127639275 40150 40100 40150 40100 30
556 20250311 114800 4126435525 40100 40200 40200 40100 587
557 20250311 114700 4102864125 40200 40200 40250 40200 114
558 20250311 114600 4098278825 40200 40200 40200 40200 19
559 20250311 114500 4097515025 40200 40200 40250 40200 106
560 20250311 114400 4093251325 40200 40200 40200 40200 123
561 20250311 114300 4088306725 40200 40200 40200 40200 37
562 20250311 114200 4086819325 40200 40200 40200 40200 80
563 20250311 114100 4083603325 40200 40300 40300 40200 18
564 20250311 114000 4082879625 40200 40200 40200 40200 64
565 20250311 113900 4080306825 40300 40300 40300 40250 248
566 20250311 113800 4070323225 40300 40300 40300 40250 458
567 20250311 113700 4051866825 40300 40300 40300 40300 37
568 20250311 113600 4050375725 40300 40250 40300 40250 2
569 20250311 113500 4050295175 40250 40250 40250 40250 320
570 20250311 113400 4037415175 40150 40150 40150 40150 16
571 20250311 113300 4036772775 40150 40150 40150 40150 16
572 20250311 113200 4036130375 40150 40200 40200 40150 55
573 20250311 113100 4033920425 40200 40250 40250 40150 437
574 20250311 113000 4016348425 40250 40300 40300 40250 35
575 20250311 112900 4014939575 40300 40300 40350 40300 49
576 20250311 112800 4012964825 40350 40300 40350 40300 26
577 20250311 112700 4011916475 40300 40300 40350 40300 48
578 20250311 112600 4009982025 40300 40300 40300 40200 1247
579 20250311 112500 3959744525 40350 40400 40400 40350 333
580 20250311 112400 3946307625 40400 40350 40400 40350 46
581 20250311 112300 3944449775 40400 40350 40400 40350 56
582 20250311 112200 3942189275 40400 40400 40450 40350 874
583 20250311 112100 3906877725 40350 40350 40400 40350 272
584 20250311 112000 3895902475 40350 40300 40350 40300 444
585 20250311 111900 3877998875 40300 40250 40300 40250 217
586 20250311 111800 3869263075 40250 40250 40250 40250 45
587 20250311 111700 3867451825 40250 40250 40250 40250 16
588 20250311 111600 3866807825 40250 40250 40250 40200 39
589 20250311 111500 3865239175 40250 40350 40350 40250 262
590 20250311 111400 3854685075 40350 40350 40350 40350 29
591 20250311 111300 3853514925 40350 40350 40350 40350 101
592 20250311 111200 3849439575 40350 40350 40350 40350 17
593 20250311 111100 3848753625 40350 40300 40350 40300 394
594 20250311 111000 3832873975 40300 40250 40300 40250 121
595 20250311 110900 3828003575 40250 40275 40300 40250 513
596 20250311 110800 3807354775 40300 40250 40300 40250 65
597 20250311 110700 3804736325 40250 40200 40250 40200 433
598 20250311 110600 3787326075 40200 40150 40200 40150 291
599 20250311 110500 3775628175 40150 40150 40150 40150 272
600 20250311 110400 3764707375 40150 40150 40150 40150 30
601 20250311 110300 3763502875 40150 40150 40150 40150 35
602 20250311 110200 3762097625 40150 40150 40150 40125 23
603 20250311 110100 3761174200 40150 40200 40200 40150 514
604 20250311 110000 3740536800 40150 40100 40150 40100 338
605 20250311 105900 3726968600 40100 40050 40100 40050 316
606 20250311 105800 3714299000 40050 40100 40100 40050 38
607 20250311 105700 3712777050 40050 40050 40050 40050 80
608 20250311 105600 3709573050 40050 40050 40050 40050 0
609 20250311 105500 3709573050 40050 40100 40100 40050 483
610 20250311 105400 3690206000 40100 40100 40100 40100 0
611 20250311 105300 3690206000 40100 40100 40150 40050 344
612 20250311 105200 3676410600 40100 40100 40100 40100 6
613 20250311 105100 3676170000 40100 40100 40100 40100 9
614 20250311 105000 3675809100 40100 40100 40100 40050 87
615 20250311 104900 3672324400 40050 40100 40100 40050 222
616 20250311 104800 3663433200 40100 39975 40100 39950 995
617 20250311 104700 3623655550 40000 39975 40000 39975 67
618 20250311 104600 3620975600 40000 40000 40000 40000 44
619 20250311 104500 3619215600 40000 40050 40050 40000 649
620 20250311 104400 3593253000 40000 40100 40100 40000 495
621 20250311 104300 3573431700 40150 40100 40150 40100 273
622 20250311 104200 3562484300 40100 40000 40100 40000 854
623 20250311 104100 3528273700 40050 40000 40050 40000 8
624 20250311 104000 3527953450 40050 40000 40050 40000 274
625 20250311 103900 3516991950 40000 40000 40000 40000 17
626 20250311 103800 3516311950 40000 40025 40025 40000 276
627 20250311 103700 3505271925 40000 39950 40000 39950 17
628 20250311 103600 3504591975 39950 39950 39950 39950 235
629 20250311 103500 3495203725 39950 39950 39950 39900 110
630 20250311 103400 3490809725 39950 39950 39950 39950 4
631 20250311 103300 3490649925 39900 39950 39950 39900 274
632 20250311 103200 3479708675 39950 39900 39950 39900 33
633 20250311 103100 3478390475 39900 39950 39950 39900 353
634 20250311 103000 3464300775 39950 39950 39950 39900 312
635 20250311 102900 3451836875 39900 40000 40000 39900 606
636 20250311 102800 3427648375 40000 40000 40000 40000 14
637 20250311 102700 3427088375 40000 40000 40050 40000 104
638 20250311 102600 3422927625 40000 39950 40050 39900 987
639 20250311 102500 3383494475 39950 39950 40050 39900 2814
640 20250311 102400 3271058125 39900 39900 40000 39900 524
641 20250311 102300 3250138700 39900 39950 39950 39900 582
642 20250311 102200 3226913950 39950 39925 39950 39925 107
643 20250311 102100 3222639500 39900 39950 39950 39900 246
644 20250311 102000 3212819800 39900 39900 39900 39850 581
645 20250311 101900 3189643900 39850 39900 39900 39850 395
646 20250311 101800 3173901400 39850 39850 39850 39850 347
647 20250311 101700 3160073450 39800 39850 39850 39800 280
648 20250311 101600 3148916450 39800 39900 39900 39800 2257
649 20250311 101500 3058968750 39900 39900 39900 39900 150
650 20250311 101400 3052983750 39900 39950 39950 39900 1467
651 20250311 101300 2994450075 39950 39950 39950 39950 280
652 20250311 101200 2983264075 39900 39900 39900 39900 8
653 20250311 101100 2982944875 39900 39950 39950 39900 188
654 20250311 101000 2975435775 39900 39950 39950 39900 346
655 20250311 100900 2961626575 39900 39900 39900 39900 36
656 20250311 100800 2960190175 39900 39900 39925 39875 967
657 20250311 100700 2921607725 39900 39950 39950 39900 1051
658 20250311 100600 2879648875 39950 39950 40000 39950 37
659 20250311 100500 2878170625 40000 40000 40000 39950 721
660 20250311 100400 2849363475 40000 40000 40050 40000 31
661 20250311 100300 2848123425 40050 40050 40050 40050 1
662 20250311 100200 2848083375 40000 40000 40000 39950 644
663 20250311 100100 2822331375 40000 39950 40000 39950 117
664 20250311 100000 2817653025 39950 40000 40100 39950 501
665 20250311 095900 2797610875 39950 39950 39950 39950 627
666 20250311 095800 2772562225 39900 39900 39900 39900 98
667 20250311 095700 2768652025 39900 39900 39950 39850 2657
668 20250311 095600 2662714275 39850 39900 39950 39850 1812
669 20250311 095500 2590482625 39900 39950 39950 39900 2024
670 20250311 095400 2509721775 39950 39950 39950 39950 140
671 20250311 095300 2504128775 39950 40000 40000 39950 776
672 20250311 095200 2473122075 40000 39950 40000 39950 48
673 20250311 095100 2471204075 40000 40000 40000 40000 19
674 20250311 095000 2470444075 39900 39950 40000 39900 1538
675 20250311 094900 2409037325 39950 40000 40000 39950 3363
676 20250311 094800 2274598875 40050 40100 40100 40050 321
677 20250311 094700 2261741425 40050 40100 40150 40050 749
678 20250311 094600 2231731875 40100 40150 40150 40100 412
679 20250311 094500 2215205675 40150 40150 40150 40150 53
680 20250311 094400 2213077725 40100 40150 40150 40100 402
681 20250311 094300 2196953775 40150 40150 40150 40100 537
682 20250311 094200 2175405225 40150 40150 40150 40150 56
683 20250311 094100 2173156825 40150 40200 40200 40100 360
684 20250311 094000 2158693075 40200 40200 40275 40200 194
685 20250311 093900 2150892050 40150 40150 40150 40000 5804
686 20250311 093800 1918651150 40150 40200 40200 40100 443
687 20250311 093700 1900868000 40150 40100 40150 40050 444
688 20250311 093600 1883055350 40050 40125 40150 40050 2401
689 20250311 093500 1786887550 40150 40150 40150 40100 1235
690 20250311 093400 1737347900 40150 40150 40200 40150 64
691 20250311 093300 1734778250 40150 40150 40150 40100 84
692 20250311 093200 1731408400 40150 40100 40200 40100 989
693 20250311 093100 1691737950 40100 40150 40150 40050 2739
694 20250311 093000 1581970550 40200 40150 40200 40100 882
695 20250311 092900 1546564700 40150 40200 40200 40125 989
696 20250311 092800 1506856375 40200 40200 40250 40150 5765
697 20250311 092700 1275198225 40250 40250 40250 40200 162
698 20250311 092600 1268681850 40250 40300 40300 40200 1250
699 20250311 092500 1218384550 40400 40250 40400 40250 461
700 20250311 092400 1199815900 40250 40250 40250 40200 150
701 20250311 092300 1193782500 40300 40300 40300 40250 336
702 20250311 092200 1180247800 40300 40350 40350 40300 403
703 20250311 092100 1163987900 40300 40300 40300 40300 196
704 20250311 092000 1156089100 40300 40200 40300 40150 505
705 20250311 091900 1135785000 40150 40300 40300 40150 1461
706 20250311 091800 1077086300 40300 40250 40300 40250 523
707 20250311 091700 1056030350 40250 40200 40250 40200 72
708 20250311 091600 1053134350 40250 40250 40250 40250 616
709 20250311 091500 1028340350 40250 40200 40250 40200 382
710 20250311 091400 1012977350 40200 40100 40200 40100 773
711 20250311 091300 981947500 40100 40250 40250 40100 1302
712 20250311 091200 929663125 40250 40200 40250 40200 122
713 20250311 091100 924754300 40200 40300 40325 40200 1659
714 20250311 091000 857992250 40300 40300 40325 40300 483
715 20250311 090900 838527325 40250 40300 40300 40250 877
716 20250311 090800 803211800 40300 40250 40300 40250 462
717 20250311 090700 784603050 40250 40150 40250 40100 226
718 20250311 090600 775522700 40100 40200 40350 40100 1900
719 20250311 090500 699192250 40200 40400 40400 40200 961
720 20250311 090400 660513400 40450 40200 40450 40200 425
721 20250311 090300 643407400 40200 40450 40500 40200 1963
722 20250311 090200 564229900 40400 40350 40450 40350 966
723 20250311 090100 525235100 40350 40350 40550 40300 4429
724 20250311 090000 346233600 40250 40000 40400 40000 8630