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

725
251630/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210300,156102410,4315,4315,4315,4315,178
20250311,210200,156102410,4315,4315,4315,4315,0
20250311,210100,156102410,4315,4315,4315,4315,0
20250311,210000,156102410,4315,4315,4315,4315,0
20250311,205900,156102410,4315,4315,4315,4315,0
20250311,205800,156102410,4315,4315,4315,4315,0
20250311,205700,156102410,4315,4315,4315,4315,0
20250311,205600,156102410,4315,4315,4315,4315,0
20250311,205500,156102410,4315,4315,4315,4315,0
20250311,205400,156102410,4315,4315,4315,4315,0
20250311,205300,156102410,4315,4315,4315,4315,0
20250311,205200,156102410,4315,4315,4315,4315,0
20250311,205100,156102410,4315,4315,4315,4315,0
20250311,205000,156102410,4315,4315,4315,4315,0
20250311,204900,156102410,4315,4315,4315,4315,0
20250311,204800,156102410,4315,4315,4315,4315,0
20250311,204700,156102410,4315,4315,4315,4315,0
20250311,204600,156102410,4315,4315,4315,4315,0
20250311,204500,156102410,4315,4315,4315,4315,0
20250311,204400,156102410,4315,4315,4315,4315,0
20250311,204300,156102410,4315,4315,4315,4315,0
20250311,204200,156102410,4315,4315,4315,4315,0
20250311,204100,156102410,4315,4315,4315,4315,0
20250311,204000,156102410,4315,4315,4315,4315,0
20250311,203900,156102410,4315,4315,4315,4315,0
20250311,203800,156102410,4315,4315,4315,4315,0
20250311,203700,156102410,4315,4315,4315,4315,0
20250311,203600,156102410,4315,4315,4315,4315,0
20250311,203500,156102410,4315,4315,4315,4315,0
20250311,203400,156102410,4315,4315,4315,4315,0
20250311,203300,156102410,4315,4315,4315,4315,178
20250311,203200,156102410,4315,4315,4315,4315,0
20250311,203100,156102410,4315,4315,4315,4315,0
20250311,203000,156102410,4315,4315,4315,4315,0
20250311,202900,156102410,4315,4315,4315,4315,0
20250311,202800,156102410,4315,4315,4315,4315,0
20250311,202700,156102410,4315,4315,4315,4315,0
20250311,202600,156102410,4315,4315,4315,4315,0
20250311,202500,156102410,4315,4315,4315,4315,0
20250311,202400,156102410,4315,4315,4315,4315,0
20250311,202300,156102410,4315,4315,4315,4315,0
20250311,202200,156102410,4315,4315,4315,4315,0
20250311,202100,156102410,4315,4315,4315,4315,0
20250311,202000,156102410,4315,4315,4315,4315,0
20250311,201900,156102410,4315,4315,4315,4315,0
20250311,201800,156102410,4315,4315,4315,4315,0
20250311,201700,156102410,4315,4315,4315,4315,0
20250311,201600,156102410,4315,4315,4315,4315,0
20250311,201500,156102410,4315,4315,4315,4315,0
20250311,201400,156102410,4315,4315,4315,4315,0
20250311,201300,156102410,4315,4315,4315,4315,0
20250311,201200,156102410,4315,4315,4315,4315,0
20250311,201100,156102410,4315,4315,4315,4315,0
20250311,201000,156102410,4315,4315,4315,4315,0
20250311,200900,156102410,4315,4315,4315,4315,0
20250311,200800,156102410,4315,4315,4315,4315,0
20250311,200700,156102410,4315,4315,4315,4315,0
20250311,200600,156102410,4315,4315,4315,4315,0
20250311,200500,156102410,4315,4315,4315,4315,0
20250311,200400,156102410,4315,4315,4315,4315,0
20250311,200300,156102410,4315,4315,4315,4315,178
20250311,200200,156102410,4315,4315,4315,4315,0
20250311,200100,156102410,4315,4315,4315,4315,0
20250311,200000,156102410,4315,4315,4315,4315,0
20250311,195900,156102410,4315,4315,4315,4315,0
20250311,195800,156102410,4315,4315,4315,4315,0
20250311,195700,156102410,4315,4315,4315,4315,0
20250311,195600,156102410,4315,4315,4315,4315,0
20250311,195500,156102410,4315,4315,4315,4315,0
20250311,195400,156102410,4315,4315,4315,4315,0
20250311,195300,156102410,4315,4315,4315,4315,0
20250311,195200,156102410,4315,4315,4315,4315,0
20250311,195100,156102410,4315,4315,4315,4315,0
20250311,195000,156102410,4315,4315,4315,4315,0
20250311,194900,156102410,4315,4315,4315,4315,0
20250311,194800,156102410,4315,4315,4315,4315,0
20250311,194700,156102410,4315,4315,4315,4315,0
20250311,194600,156102410,4315,4315,4315,4315,0
20250311,194500,156102410,4315,4315,4315,4315,0
20250311,194400,156102410,4315,4315,4315,4315,0
20250311,194300,156102410,4315,4315,4315,4315,0
20250311,194200,156102410,4315,4315,4315,4315,0
20250311,194100,156102410,4315,4315,4315,4315,0
20250311,194000,156102410,4315,4315,4315,4315,0
20250311,193900,156102410,4315,4315,4315,4315,0
20250311,193800,156102410,4315,4315,4315,4315,0
20250311,193700,156102410,4315,4315,4315,4315,0
20250311,193600,156102410,4315,4315,4315,4315,0
20250311,193500,156102410,4315,4315,4315,4315,0
20250311,193400,156102410,4315,4315,4315,4315,0
20250311,193300,156102410,4315,4315,4315,4315,178
20250311,193200,156102410,4315,4315,4315,4315,0
20250311,193100,156102410,4315,4315,4315,4315,0
20250311,193000,156102410,4315,4315,4315,4315,0
20250311,192900,156102410,4315,4315,4315,4315,0
20250311,192800,156102410,4315,4315,4315,4315,0
20250311,192700,156102410,4315,4315,4315,4315,0
20250311,192600,156102410,4315,4315,4315,4315,0
20250311,192500,156102410,4315,4315,4315,4315,0
20250311,192400,156102410,4315,4315,4315,4315,0
20250311,192300,156102410,4315,4315,4315,4315,0
20250311,192200,156102410,4315,4315,4315,4315,0
20250311,192100,156102410,4315,4315,4315,4315,0
20250311,192000,156102410,4315,4315,4315,4315,0
20250311,191900,156102410,4315,4315,4315,4315,0
20250311,191800,156102410,4315,4315,4315,4315,0
20250311,191700,156102410,4315,4315,4315,4315,0
20250311,191600,156102410,4315,4315,4315,4315,0
20250311,191500,156102410,4315,4315,4315,4315,0
20250311,191400,156102410,4315,4315,4315,4315,0
20250311,191300,156102410,4315,4315,4315,4315,0
20250311,191200,156102410,4315,4315,4315,4315,0
20250311,191100,156102410,4315,4315,4315,4315,0
20250311,191000,156102410,4315,4315,4315,4315,0
20250311,190900,156102410,4315,4315,4315,4315,0
20250311,190800,156102410,4315,4315,4315,4315,0
20250311,190700,156102410,4315,4315,4315,4315,0
20250311,190600,156102410,4315,4315,4315,4315,0
20250311,190500,156102410,4315,4315,4315,4315,0
20250311,190400,156102410,4315,4315,4315,4315,0
20250311,190300,156102410,4315,4315,4315,4315,178
20250311,190200,156102410,4315,4315,4315,4315,0
20250311,190100,156102410,4315,4315,4315,4315,0
20250311,190000,156102410,4315,4315,4315,4315,0
20250311,185900,156102410,4315,4315,4315,4315,0
20250311,185800,156102410,4315,4315,4315,4315,0
20250311,185700,156102410,4315,4315,4315,4315,0
20250311,185600,156102410,4315,4315,4315,4315,0
20250311,185500,156102410,4315,4315,4315,4315,0
20250311,185400,156102410,4315,4315,4315,4315,0
20250311,185300,156102410,4315,4315,4315,4315,0
20250311,185200,156102410,4315,4315,4315,4315,0
20250311,185100,156102410,4315,4315,4315,4315,0
20250311,185000,156102410,4315,4315,4315,4315,0
20250311,184900,156102410,4315,4315,4315,4315,0
20250311,184800,156102410,4315,4315,4315,4315,0
20250311,184700,156102410,4315,4315,4315,4315,0
20250311,184600,156102410,4315,4315,4315,4315,0
20250311,184500,156102410,4315,4315,4315,4315,0
20250311,184400,156102410,4315,4315,4315,4315,0
20250311,184300,156102410,4315,4315,4315,4315,0
20250311,184200,156102410,4315,4315,4315,4315,0
20250311,184100,156102410,4315,4315,4315,4315,0
20250311,184000,156102410,4315,4315,4315,4315,0
20250311,183900,156102410,4315,4315,4315,4315,0
20250311,183800,156102410,4315,4315,4315,4315,0
20250311,183700,156102410,4315,4315,4315,4315,0
20250311,183600,156102410,4315,4315,4315,4315,0
20250311,183500,156102410,4315,4315,4315,4315,0
20250311,183400,156102410,4315,4315,4315,4315,0
20250311,183300,156102410,4315,4315,4315,4315,178
20250311,183200,156102410,4315,4315,4315,4315,0
20250311,183100,156102410,4315,4315,4315,4315,0
20250311,183000,156102410,4315,4315,4315,4315,0
20250311,182900,156102410,4315,4315,4315,4315,0
20250311,182800,156102410,4315,4315,4315,4315,0
20250311,182700,156102410,4315,4315,4315,4315,0
20250311,182600,156102410,4315,4315,4315,4315,0
20250311,182500,156102410,4315,4315,4315,4315,0
20250311,182400,156102410,4315,4315,4315,4315,0
20250311,182300,156102410,4315,4315,4315,4315,0
20250311,182200,156102410,4315,4315,4315,4315,0
20250311,182100,156102410,4315,4315,4315,4315,0
20250311,182000,156102410,4315,4315,4315,4315,0
20250311,181900,156102410,4315,4315,4315,4315,0
20250311,181800,156102410,4315,4315,4315,4315,0
20250311,181700,156102410,4315,4315,4315,4315,0
20250311,181600,156102410,4315,4315,4315,4315,0
20250311,181500,156102410,4315,4315,4315,4315,0
20250311,181400,156102410,4315,4315,4315,4315,0
20250311,181300,156102410,4315,4315,4315,4315,0
20250311,181200,156102410,4315,4315,4315,4315,0
20250311,181100,156102410,4315,4315,4315,4315,0
20250311,181000,156102410,4315,4315,4315,4315,0
20250311,180900,156102410,4315,4315,4315,4315,0
20250311,180800,156102410,4315,4315,4315,4315,0
20250311,180700,156102410,4315,4315,4315,4315,0
20250311,180600,156102410,4315,4315,4315,4315,0
20250311,180500,156102410,4315,4315,4315,4315,0
20250311,180400,156102410,4315,4315,4315,4315,0
20250311,180300,156102410,4315,4315,4315,4315,178
20250311,180200,156102410,4315,4315,4315,4315,0
20250311,180100,156102410,4315,4315,4315,4315,0
20250311,180000,156102410,4315,4315,4315,4315,0
20250311,175900,156102410,4315,4315,4315,4315,0
20250311,175800,156102410,4315,4315,4315,4315,0
20250311,175700,156102410,4315,4315,4315,4315,0
20250311,175600,156102410,4315,4315,4315,4315,0
20250311,175500,156102410,4315,4315,4315,4315,0
20250311,175400,156102410,4315,4315,4315,4315,0
20250311,175300,156102410,4315,4315,4315,4315,0
20250311,175200,156102410,4315,4315,4315,4315,0
20250311,175100,156102410,4315,4315,4315,4315,0
20250311,175000,156102410,4315,4315,4315,4315,0
20250311,174900,156102410,4315,4315,4315,4315,0
20250311,174800,156102410,4315,4315,4315,4315,0
20250311,174700,156102410,4315,4315,4315,4315,0
20250311,174600,156102410,4315,4315,4315,4315,0
20250311,174500,156102410,4315,4315,4315,4315,0
20250311,174400,156102410,4315,4315,4315,4315,0
20250311,174300,156102410,4315,4315,4315,4315,0
20250311,174200,156102410,4315,4315,4315,4315,0
20250311,174100,156102410,4315,4315,4315,4315,0
20250311,174000,156102410,4315,4315,4315,4315,0
20250311,173900,156102410,4315,4315,4315,4315,0
20250311,173800,156102410,4315,4315,4315,4315,0
20250311,173700,156102410,4315,4315,4315,4315,0
20250311,173600,156102410,4315,4315,4315,4315,0
20250311,173500,156102410,4315,4315,4315,4315,0
20250311,173400,156102410,4315,4315,4315,4315,0
20250311,173300,156102410,4315,4315,4315,4315,178
20250311,173200,156102410,4315,4315,4315,4315,0
20250311,173100,156102410,4315,4315,4315,4315,0
20250311,173000,156102410,4315,4315,4315,4315,0
20250311,172900,156102410,4315,4315,4315,4315,0
20250311,172800,156102410,4315,4315,4315,4315,0
20250311,172700,156102410,4315,4315,4315,4315,0
20250311,172600,156102410,4315,4315,4315,4315,0
20250311,172500,156102410,4315,4315,4315,4315,0
20250311,172400,156102410,4315,4315,4315,4315,0
20250311,172300,156102410,4315,4315,4315,4315,0
20250311,172200,156102410,4315,4315,4315,4315,0
20250311,172100,156102410,4315,4315,4315,4315,0
20250311,172000,156102410,4315,4315,4315,4315,0
20250311,171900,156102410,4315,4315,4315,4315,0
20250311,171800,156102410,4315,4315,4315,4315,0
20250311,171700,156102410,4315,4315,4315,4315,0
20250311,171600,156102410,4315,4315,4315,4315,0
20250311,171500,156102410,4315,4315,4315,4315,0
20250311,171400,156102410,4315,4315,4315,4315,0
20250311,171300,156102410,4315,4315,4315,4315,0
20250311,171200,156102410,4315,4315,4315,4315,0
20250311,171100,156102410,4315,4315,4315,4315,0
20250311,171000,156102410,4315,4315,4315,4315,0
20250311,170900,156102410,4315,4315,4315,4315,0
20250311,170800,156102410,4315,4315,4315,4315,0
20250311,170700,156102410,4315,4315,4315,4315,0
20250311,170600,156102410,4315,4315,4315,4315,0
20250311,170500,156102410,4315,4315,4315,4315,0
20250311,170400,156102410,4315,4315,4315,4315,0
20250311,170300,156102410,4315,4315,4315,4315,178
20250311,170200,156102410,4315,4315,4315,4315,0
20250311,170100,156102410,4315,4315,4315,4315,0
20250311,170000,156102410,4315,4315,4315,4315,0
20250311,165900,156102410,4315,4315,4315,4315,0
20250311,165800,156102410,4315,4315,4315,4315,0
20250311,165700,156102410,4315,4315,4315,4315,0
20250311,165600,156102410,4315,4315,4315,4315,0
20250311,165500,156102410,4315,4315,4315,4315,0
20250311,165400,156102410,4315,4315,4315,4315,0
20250311,165300,156102410,4315,4315,4315,4315,0
20250311,165200,156102410,4315,4315,4315,4315,0
20250311,165100,156102410,4315,4315,4315,4315,0
20250311,165000,156102410,4315,4315,4315,4315,0
20250311,164900,156102410,4315,4315,4315,4315,0
20250311,164800,156102410,4315,4315,4315,4315,0
20250311,164700,156102410,4315,4315,4315,4315,0
20250311,164600,156102410,4315,4315,4315,4315,0
20250311,164500,156102410,4315,4315,4315,4315,0
20250311,164400,156102410,4315,4315,4315,4315,0
20250311,164300,156102410,4315,4315,4315,4315,0
20250311,164200,156102410,4315,4315,4315,4315,0
20250311,164100,156102410,4315,4315,4315,4315,0
20250311,164000,156102410,4315,4315,4315,4315,0
20250311,163900,156102410,4315,4315,4315,4315,0
20250311,163800,156102410,4315,4315,4315,4315,0
20250311,163700,156102410,4315,4315,4315,4315,0
20250311,163600,156102410,4315,4315,4315,4315,0
20250311,163500,156102410,4315,4315,4315,4315,0
20250311,163400,156102410,4315,4315,4315,4315,0
20250311,163300,156102410,4315,4315,4315,4315,178
20250311,163200,156102410,4315,4315,4315,4315,0
20250311,163100,156102410,4315,4315,4315,4315,0
20250311,163000,156102410,4315,4315,4315,4315,0
20250311,162900,156102410,4315,4315,4315,4315,0
20250311,162800,156102410,4315,4315,4315,4315,0
20250311,162700,156102410,4315,4315,4315,4315,0
20250311,162600,156102410,4315,4315,4315,4315,0
20250311,162500,156102410,4315,4315,4315,4315,0
20250311,162400,156102410,4315,4315,4315,4315,0
20250311,162300,156102410,4315,4315,4315,4315,0
20250311,162200,156102410,4315,4315,4315,4315,0
20250311,162100,156102410,4315,4315,4315,4315,0
20250311,162000,156102410,4315,4315,4315,4315,0
20250311,161900,156102410,4315,4315,4315,4315,0
20250311,161800,156102410,4315,4315,4315,4315,0
20250311,161700,156102410,4315,4315,4315,4315,0
20250311,161600,156102410,4315,4315,4315,4315,0
20250311,161500,156102410,4315,4315,4315,4315,0
20250311,161400,156102410,4315,4315,4315,4315,0
20250311,161300,156102410,4315,4315,4315,4315,0
20250311,161200,156102410,4315,4315,4315,4315,0
20250311,161100,156102410,4315,4315,4315,4315,0
20250311,161000,156102410,4315,4315,4315,4315,0
20250311,160900,156102410,4315,4315,4315,4315,0
20250311,160800,156102410,4315,4315,4315,4315,0
20250311,160700,156102410,4315,4315,4315,4315,0
20250311,160600,156102410,4315,4315,4315,4315,0
20250311,160500,156102410,4315,4315,4315,4315,0
20250311,160400,156102410,4315,4315,4315,4315,0
20250311,160300,156102410,4315,4315,4315,4315,178
20250311,160200,156102410,4315,4315,4315,4315,0
20250311,160100,156102410,4315,4315,4315,4315,0
20250311,160000,156102410,4315,4315,4315,4315,0
20250311,155900,156102410,4315,4315,4315,4315,0
20250311,155800,156102410,4315,4315,4315,4315,0
20250311,155700,156102410,4315,4315,4315,4315,0
20250311,155600,156102410,4315,4315,4315,4315,0
20250311,155500,156102410,4315,4315,4315,4315,0
20250311,155400,156102410,4315,4315,4315,4315,0
20250311,155300,156102410,4315,4315,4315,4315,0
20250311,155200,156102410,4315,4315,4315,4315,0
20250311,155100,156102410,4315,4315,4315,4315,0
20250311,155000,156102410,4315,4315,4315,4315,0
20250311,154900,156102410,4315,4315,4315,4315,0
20250311,154800,156102410,4315,4315,4315,4315,0
20250311,154700,156102410,4315,4315,4315,4315,0
20250311,154600,156102410,4315,4315,4315,4315,0
20250311,154500,156102410,4315,4315,4315,4315,0
20250311,154400,156102410,4315,4315,4315,4315,0
20250311,154300,156102410,4315,4315,4315,4315,0
20250311,154200,156102410,4315,4315,4315,4315,0
20250311,154100,156102410,4315,4315,4315,4315,0
20250311,154000,156102410,4315,4315,4315,4315,0
20250311,153900,156102410,4315,4315,4315,4315,0
20250311,153800,156102410,4315,4315,4315,4315,0
20250311,153700,156102410,4315,4315,4315,4315,0
20250311,153600,156102410,4315,4315,4315,4315,0
20250311,153500,156102410,4315,4315,4315,4315,0
20250311,153400,156102410,4315,4315,4315,4315,0
20250311,153300,156102410,4315,4315,4315,4315,178
20250311,153200,156102410,4315,4315,4315,4315,0
20250311,153100,156102410,4315,4315,4315,4315,0
20250311,153000,156102410,4315,4315,4315,4315,178
20250311,152900,155334340,4315,4315,4315,4315,0
20250311,152800,155334340,4315,4315,4315,4315,0
20250311,152700,155334340,4315,4315,4315,4315,0
20250311,152600,155334340,4315,4315,4315,4315,0
20250311,152500,155334340,4315,4315,4315,4315,0
20250311,152400,155334340,4315,4315,4315,4315,0
20250311,152300,155334340,4315,4315,4315,4315,0
20250311,152200,155334340,4315,4315,4315,4315,0
20250311,152100,155334340,4315,4315,4315,4315,0
20250311,152000,155334340,4315,4315,4315,4315,0
20250311,151900,155334340,4315,4315,4315,4315,0
20250311,151800,155334340,4315,4315,4315,4315,0
20250311,151700,155334340,4315,4315,4315,4315,0
20250311,151600,155334340,4315,4315,4315,4315,1
20250311,151500,155330025,4310,4310,4310,4310,0
20250311,151400,155330025,4310,4310,4310,4310,1061
20250311,151300,150757115,4295,4310,4310,4295,120
20250311,151200,150241015,4310,4310,4310,4310,0
20250311,151100,150241015,4310,4300,4310,4300,21
20250311,151000,150150705,4300,4300,4300,4300,24
20250311,150900,150047505,4310,4310,4310,4310,0
20250311,150800,150047505,4310,4300,4310,4300,15
20250311,150700,149982905,4310,4310,4310,4310,0
20250311,150600,149982905,4310,4310,4310,4310,1
20250311,150500,149978595,4305,4305,4305,4305,265
20250311,150400,148837770,4305,4305,4305,4305,0
20250311,150300,148837770,4305,4305,4305,4305,0
20250311,150200,148837770,4305,4305,4305,4305,2
20250311,150100,148829160,4275,4275,4275,4275,25
20250311,150000,148722285,4275,4275,4275,4275,0
20250311,145900,148722285,4275,4275,4275,4275,0
20250311,145800,148722285,4275,4275,4275,4275,0
20250311,145700,148722285,4275,4275,4275,4275,2
20250311,145600,148713735,4300,4300,4300,4300,0
20250311,145500,148713735,4300,4300,4300,4300,0
20250311,145400,148713735,4300,4300,4300,4300,507
20250311,145300,146533635,4300,4300,4300,4300,0
20250311,145200,146533635,4300,4300,4300,4300,0
20250311,145100,146533635,4300,4300,4300,4300,0
20250311,145000,146533635,4300,4300,4300,4300,0
20250311,144900,146533635,4300,4300,4300,4300,0
20250311,144800,146533635,4300,4300,4300,4300,0
20250311,144700,146533635,4300,4300,4300,4300,0
20250311,144600,146533635,4300,4300,4300,4300,0
20250311,144500,146533635,4300,4300,4300,4300,0
20250311,144400,146533635,4300,4300,4300,4300,0
20250311,144300,146533635,4300,4300,4300,4300,0
20250311,144200,146533635,4300,4300,4300,4300,100
20250311,144100,146103635,4300,4300,4300,4300,0
20250311,144000,146103635,4300,4300,4300,4300,0
20250311,143900,146103635,4300,4300,4300,4300,0
20250311,143800,146103635,4300,4300,4300,4300,0
20250311,143700,146103635,4300,4300,4300,4300,0
20250311,143600,146103635,4300,4300,4300,4300,0
20250311,143500,146103635,4300,4300,4300,4300,0
20250311,143400,146103635,4300,4300,4300,4300,0
20250311,143300,146103635,4300,4300,4300,4300,0
20250311,143200,146103635,4300,4300,4300,4300,0
20250311,143100,146103635,4300,4300,4300,4300,0
20250311,143000,146103635,4300,4300,4300,4300,55
20250311,142900,145867135,4300,4300,4300,4300,0
20250311,142800,145867135,4300,4285,4305,4265,586
20250311,142700,143361455,4285,4285,4285,4285,0
20250311,142600,143361455,4285,4285,4285,4285,1
20250311,142500,143357170,4250,4250,4250,4250,0
20250311,142400,143357170,4250,4250,4250,4250,0
20250311,142300,143357170,4250,4250,4250,4250,0
20250311,142200,143357170,4250,4250,4250,4250,141
20250311,142100,142757920,4295,4290,4295,4255,2821
20250311,142000,130737170,4290,4290,4290,4290,0
20250311,141900,130737170,4290,4290,4290,4290,0
20250311,141800,130737170,4290,4290,4290,4290,0
20250311,141700,130737170,4290,4290,4290,4290,0
20250311,141600,130737170,4290,4290,4290,4290,1
20250311,141500,130732880,4290,4290,4290,4290,0
20250311,141400,130732880,4290,4290,4290,4290,0
20250311,141300,130732880,4290,4290,4290,4290,0
20250311,141200,130732880,4290,4290,4290,4290,0
20250311,141100,130732880,4290,4290,4290,4290,10
20250311,141000,130689980,4290,4290,4290,4290,0
20250311,140900,130689980,4290,4290,4290,4290,3
20250311,140800,130677110,4285,4285,4285,4285,0
20250311,140700,130677110,4285,4285,4285,4285,0
20250311,140600,130677110,4285,4280,4285,4280,6
20250311,140500,130651425,4280,4280,4280,4280,1
20250311,140400,130647145,4260,4260,4260,4260,0
20250311,140300,130647145,4260,4260,4260,4260,110
20250311,140200,130178545,4280,4280,4280,4280,0
20250311,140100,130178545,4280,4280,4280,4280,0
20250311,140000,130178545,4280,4280,4280,4280,130
20250311,135900,129622145,4280,4280,4280,4280,0
20250311,135800,129622145,4280,4280,4280,4280,1
20250311,135700,129617865,4250,4250,4250,4250,0
20250311,135600,129617865,4250,4250,4250,4250,43
20250311,135500,129435115,4267,4267,4267,4267,0
20250311,135400,129435115,4267,4267,4267,4267,0
20250311,135300,129435115,4267,4267,4267,4267,0
20250311,135200,129435115,4267,4267,4267,4267,0
20250311,135100,129435115,4267,4267,4267,4267,0
20250311,135000,129435115,4267,4267,4267,4267,40
20250311,134900,129264435,4285,4285,4285,4285,0
20250311,134800,129264435,4285,4285,4285,4285,50
20250311,134700,129050185,4285,4285,4285,4285,0
20250311,134600,129050185,4285,4285,4285,4285,0
20250311,134500,129050185,4285,4285,4285,4285,0
20250311,134400,129050185,4285,4285,4285,4285,0
20250311,134300,129050185,4285,4285,4285,4285,0
20250311,134200,129050185,4285,4285,4285,4285,0
20250311,134100,129050185,4285,4285,4285,4285,0
20250311,134000,129050185,4285,4285,4285,4285,0
20250311,133900,129050185,4285,4285,4285,4285,4
20250311,133800,129033045,4285,4285,4285,4285,40
20250311,133700,128861645,4285,4285,4285,4285,0
20250311,133600,128861645,4285,4285,4285,4285,100
20250311,133500,128433145,4285,4285,4285,4285,0
20250311,133400,128433145,4285,4285,4285,4285,0
20250311,133300,128433145,4285,4285,4285,4285,5
20250311,133200,128411720,4285,4285,4285,4285,1
20250311,133100,128407435,4275,4275,4275,4275,0
20250311,133000,128407435,4275,4275,4275,4275,0
20250311,132900,128407435,4275,4275,4275,4275,0
20250311,132800,128407435,4275,4270,4275,4270,703
20250311,132700,125403610,4265,4265,4265,4265,100
20250311,132600,124977110,4265,4265,4265,4265,0
20250311,132500,124977110,4265,4265,4265,4265,0
20250311,132400,124977110,4265,4265,4265,4265,0
20250311,132300,124977110,4265,4265,4265,4265,0
20250311,132200,124977110,4265,4255,4265,4255,731
20250311,132100,121861400,4255,4255,4255,4255,2
20250311,132000,121852890,4255,4255,4255,4255,0
20250311,131900,121852890,4255,4255,4255,4255,1
20250311,131800,121848635,4245,4245,4245,4245,0
20250311,131700,121848635,4245,4245,4245,4245,0
20250311,131600,121848635,4245,4245,4245,4245,0
20250311,131500,121848635,4245,4245,4245,4245,0
20250311,131400,121848635,4245,4245,4245,4245,0
20250311,131300,121848635,4245,4245,4245,4245,0
20250311,131200,121848635,4245,4245,4245,4245,500
20250311,131100,119726135,4245,4245,4245,4245,0
20250311,131000,119726135,4245,4245,4245,4245,0
20250311,130900,119726135,4245,4245,4245,4245,4
20250311,130800,119709155,4260,4260,4260,4260,0
20250311,130700,119709155,4260,4260,4260,4260,2
20250311,130600,119700635,4245,4245,4245,4245,0
20250311,130500,119700635,4245,4245,4245,4245,0
20250311,130400,119700635,4245,4245,4245,4245,0
20250311,130300,119700635,4245,4250,4250,4245,300
20250311,130200,118426730,4260,4260,4260,4260,0
20250311,130100,118426730,4260,4260,4260,4260,0
20250311,130000,118426730,4260,4260,4260,4260,0
20250311,125900,118426730,4260,4260,4260,4260,0
20250311,125800,118426730,4260,4260,4260,4260,0
20250311,125700,118426730,4260,4260,4260,4260,0
20250311,125600,118426730,4260,4260,4260,4260,0
20250311,125500,118426730,4260,4260,4260,4260,1
20250311,125400,118422470,4260,4260,4260,4260,0
20250311,125300,118422470,4260,4260,4260,4260,0
20250311,125200,118422470,4260,4260,4260,4260,0
20250311,125100,118422470,4260,4260,4260,4260,0
20250311,125000,118422470,4260,4260,4260,4260,0
20250311,124900,118422470,4260,4260,4260,4260,0
20250311,124800,118422470,4260,4260,4260,4260,0
20250311,124700,118422470,4260,4260,4260,4260,0
20250311,124600,118422470,4260,4260,4260,4260,0
20250311,124500,118422470,4260,4260,4260,4260,0
20250311,124400,118422470,4260,4260,4260,4260,0
20250311,124300,118422470,4260,4260,4260,4260,0
20250311,124200,118422470,4260,4260,4260,4260,0
20250311,124100,118422470,4260,4260,4260,4260,0
20250311,124000,118422470,4260,4260,4260,4260,0
20250311,123900,118422470,4260,4260,4260,4260,0
20250311,123800,118422470,4260,4260,4260,4260,1
20250311,123700,118418210,4255,4255,4255,4255,0
20250311,123600,118418210,4255,4255,4255,4255,0
20250311,123500,118418210,4255,4255,4255,4255,0
20250311,123400,118418210,4255,4255,4255,4255,0
20250311,123300,118418210,4255,4245,4255,4245,6
20250311,123200,118392715,4255,4255,4255,4255,0
20250311,123100,118392715,4255,4255,4255,4255,0
20250311,123000,118392715,4255,4255,4255,4255,0
20250311,122900,118392715,4255,4255,4255,4255,0
20250311,122800,118392715,4255,4255,4255,4255,1
20250311,122700,118388460,4255,4255,4255,4255,0
20250311,122600,118388460,4255,4255,4255,4255,0
20250311,122500,118388460,4255,4255,4255,4255,1
20250311,122400,118384205,4255,4255,4255,4255,0
20250311,122300,118384205,4255,4255,4255,4255,0
20250311,122200,118384205,4255,4255,4255,4255,1
20250311,122100,118379950,4225,4220,4225,4220,40
20250311,122000,118211050,4220,4220,4220,4220,0
20250311,121900,118211050,4220,4220,4220,4220,0
20250311,121800,118211050,4220,4245,4245,4210,402
20250311,121700,116517920,4255,4255,4255,4255,0
20250311,121600,116517920,4255,4255,4255,4255,0
20250311,121500,116517920,4255,4255,4255,4255,0
20250311,121400,116517920,4255,4255,4255,4255,0
20250311,121300,116517920,4255,4255,4255,4255,0
20250311,121200,116517920,4255,4255,4255,4255,0
20250311,121100,116517920,4255,4255,4255,4255,0
20250311,121000,116517920,4255,4255,4255,4255,0
20250311,120900,116517920,4255,4255,4255,4255,0
20250311,120800,116517920,4255,4255,4255,4255,0
20250311,120700,116517920,4255,4255,4255,4255,23
20250311,120600,116420055,4255,4255,4255,4255,0
20250311,120500,116420055,4255,4255,4255,4255,0
20250311,120400,116420055,4255,4255,4255,4255,4
20250311,120300,116403035,4255,4255,4255,4255,0
20250311,120200,116403035,4255,4255,4255,4255,0
20250311,120100,116403035,4255,4255,4255,4255,0
20250311,120000,116403035,4255,4255,4255,4255,0
20250311,115900,116403035,4255,4255,4255,4255,0
20250311,115800,116403035,4255,4250,4255,4250,89
20250311,115700,116024385,4250,4250,4250,4250,1
20250311,115600,116020135,4210,4210,4210,4210,0
20250311,115500,116020135,4210,4210,4210,4210,0
20250311,115400,116020135,4210,4210,4210,4210,0
20250311,115300,116020135,4210,4210,4210,4210,0
20250311,115200,116020135,4210,4210,4210,4210,0
20250311,115100,116020135,4210,4220,4240,4210,1601
20250311,115000,109234330,4220,4220,4220,4220,0
20250311,114900,109234330,4220,4220,4220,4220,1
20250311,114800,109230110,4210,4210,4210,4210,0
20250311,114700,109230110,4210,4210,4210,4210,0
20250311,114600,109230110,4210,4210,4210,4210,0
20250311,114500,109230110,4210,4210,4210,4210,0
20250311,114400,109230110,4210,4210,4210,4210,0
20250311,114300,109230110,4210,4210,4210,4210,0
20250311,114200,109230110,4210,4210,4210,4210,1
20250311,114100,109225900,4235,4235,4235,4235,0
20250311,114000,109225900,4235,4235,4235,4235,0
20250311,113900,109225900,4235,4235,4235,4235,0
20250311,113800,109225900,4235,4235,4235,4235,0
20250311,113700,109225900,4235,4235,4235,4235,0
20250311,113600,109225900,4235,4235,4235,4235,0
20250311,113500,109225900,4235,4235,4235,4235,0
20250311,113400,109225900,4235,4235,4235,4235,0
20250311,113300,109225900,4235,4235,4235,4235,0
20250311,113200,109225900,4235,4235,4235,4235,0
20250311,113100,109225900,4235,4235,4235,4235,0
20250311,113000,109225900,4235,4240,4240,4235,50
20250311,112900,109014040,4240,4240,4240,4240,1
20250311,112800,109009800,4205,4240,4270,4205,256
20250311,112700,107926390,4240,4230,4240,4230,20
20250311,112600,107841700,4235,4230,4235,4230,287
20250311,112500,106627435,4230,4230,4230,4230,0
20250311,112400,106627435,4230,4210,4230,4205,792
20250311,112300,103292935,4255,4210,4255,4210,363
20250311,112200,101764310,4210,4210,4210,4210,0
20250311,112100,101764310,4210,4210,4210,4210,0
20250311,112000,101764310,4210,4205,4210,4205,11
20250311,111900,101718040,4210,4210,4210,4210,0
20250311,111800,101718040,4210,4210,4210,4210,0
20250311,111700,101718040,4210,4210,4210,4210,0
20250311,111600,101718040,4210,4185,4210,4185,1214
20250311,111500,96627845,4185,4185,4185,4185,0
20250311,111400,96627845,4185,4185,4185,4185,0
20250311,111300,96627845,4185,4185,4185,4185,0
20250311,111200,96627845,4185,4185,4185,4185,0
20250311,111100,96627845,4185,4185,4185,4185,0
20250311,111000,96627845,4185,4185,4185,4185,0
20250311,110900,96627845,4185,4185,4185,4185,0
20250311,110800,96627845,4185,4185,4185,4185,0
20250311,110700,96627845,4185,4185,4185,4185,0
20250311,110600,96627845,4185,4185,4185,4185,0
20250311,110500,96627845,4185,4185,4185,4185,1
20250311,110400,96623660,4165,4165,4165,4165,2
20250311,110300,96615330,4185,4185,4185,4185,0
20250311,110200,96615330,4185,4185,4185,4185,0
20250311,110100,96615330,4185,4185,4185,4185,0
20250311,110000,96615330,4185,4165,4185,4165,101
20250311,105900,96194645,4190,4190,4190,4190,0
20250311,105800,96194645,4190,4190,4190,4190,0
20250311,105700,96194645,4190,4190,4190,4190,0
20250311,105600,96194645,4190,4190,4190,4190,0
20250311,105500,96194645,4190,4190,4190,4190,0
20250311,105400,96194645,4190,4190,4190,4190,0
20250311,105300,96194645,4190,4190,4190,4190,0
20250311,105200,96194645,4190,4190,4190,4190,0
20250311,105100,96194645,4190,4190,4190,4190,0
20250311,105000,96194645,4190,4190,4190,4190,0
20250311,104900,96194645,4190,4190,4190,4190,0
20250311,104800,96194645,4190,4190,4190,4190,0
20250311,104700,96194645,4190,4190,4190,4190,0
20250311,104600,96194645,4190,4190,4190,4190,0
20250311,104500,96194645,4190,4190,4190,4190,0
20250311,104400,96194645,4190,4190,4190,4190,1
20250311,104300,96190455,4165,4165,4165,4165,2
20250311,104200,96182125,4190,4190,4190,4190,0
20250311,104100,96182125,4190,4185,4190,4185,34
20250311,104000,96039830,4190,4185,4190,4185,9
20250311,103900,96002155,4180,4180,4180,4180,0
20250311,103800,96002155,4180,4180,4180,4180,230
20250311,103700,95040755,4180,4180,4180,4180,0
20250311,103600,95040755,4180,4180,4180,4180,0
20250311,103500,95040755,4180,4180,4180,4180,0
20250311,103400,95040755,4180,4180,4180,4180,0
20250311,103300,95040755,4180,4180,4180,4180,0
20250311,103200,95040755,4180,4150,4180,4150,207
20250311,103100,94181500,4175,4175,4175,4175,0
20250311,103000,94181500,4175,4175,4175,4175,1
20250311,102900,94177325,4170,4170,4170,4170,93
20250311,102800,93789515,4170,4145,4170,4145,4
20250311,102700,93772910,4170,4170,4170,4170,0
20250311,102600,93772910,4170,4145,4170,4145,31
20250311,102500,93644390,4170,4170,4170,4170,13
20250311,102400,93590180,4175,4175,4175,4175,0
20250311,102300,93590180,4175,4175,4175,4175,0
20250311,102200,93590180,4175,4175,4175,4175,0
20250311,102100,93590180,4175,4175,4175,4175,0
20250311,102000,93590180,4175,4175,4175,4175,1
20250311,101900,93586005,4150,4150,4150,4150,13
20250311,101800,93532055,4180,4185,4185,4155,116
20250311,101700,93047050,4185,4185,4185,4185,1
20250311,101600,93042865,4185,4185,4185,4185,2
20250311,101500,93034495,4185,4185,4185,4155,707
20250311,101400,90096405,4160,4185,4185,4160,13
20250311,101300,90042150,4185,4185,4185,4185,2
20250311,101200,90033780,4185,4170,4185,4160,91
20250311,101100,89654895,4185,4175,4185,4175,48
20250311,101000,89454315,4190,4190,4190,4190,0
20250311,100900,89454315,4190,4165,4190,4165,11
20250311,100800,89408475,4165,4165,4165,4165,0
20250311,100700,89408475,4165,4165,4165,4165,1
20250311,100600,89404310,4165,4165,4165,4165,87
20250311,100500,89041955,4190,4190,4190,4190,0
20250311,100400,89041955,4190,4170,4190,4170,6
20250311,100300,89016915,4195,4195,4195,4195,0
20250311,100200,89016915,4195,4195,4195,4195,3
20250311,100100,89004330,4195,4195,4195,4195,101
20250311,100000,88580635,4200,4190,4200,4190,300
20250311,095900,87321825,4200,4200,4200,4200,0
20250311,095800,87321825,4200,4200,4200,4200,0
20250311,095700,87321825,4200,4200,4200,4200,0
20250311,095600,87321825,4200,4200,4200,4200,0
20250311,095500,87321825,4200,4200,4200,4200,0
20250311,095400,87321825,4200,4200,4200,4200,0
20250311,095300,87321825,4200,4200,4200,4155,502
20250311,095200,85235925,4160,4195,4195,4160,505
20250311,095100,83131515,4260,4260,4260,4260,0
20250311,095000,83131515,4260,4260,4260,4260,0
20250311,094900,83131515,4260,4230,4260,4230,3
20250311,094800,83118795,4230,4197,4230,4195,840
20250311,094700,79592295,4200,4165,4200,4165,2423
20250311,094600,69481395,4165,4165,4165,4165,5
20250311,094500,69460570,4165,4165,4165,4165,23
20250311,094400,69364775,4165,4165,4165,4165,0
20250311,094300,69364775,4165,4165,4165,4165,50
20250311,094200,69156525,4165,4150,4165,4150,93
20250311,094100,68770560,4165,4170,4170,4155,447
20250311,094000,66909990,4170,4170,4170,4170,0
20250311,093900,66909990,4170,4170,4170,4170,0
20250311,093800,66909990,4170,4160,4170,4160,2
20250311,093700,66901660,4170,4135,4170,4135,4
20250311,093600,66885085,4170,4170,4170,4170,0
20250311,093500,66885085,4170,4150,4170,4150,28
20250311,093400,66768865,4170,4170,4170,4170,0
20250311,093300,66768865,4170,4170,4170,4170,2
20250311,093200,66760525,4175,4175,4175,4175,0
20250311,093100,66760525,4175,4160,4175,4150,1066
20250311,093000,62326640,4150,4145,4150,4145,1833
20250311,092900,54723135,4145,4145,4145,4145,10
20250311,092800,54681685,4145,4145,4145,4145,100
20250311,092700,54267185,4145,4110,4145,4110,203
20250311,092600,53425790,4150,4135,4150,4120,4097
20250311,092500,36540510,4150,4150,4150,4150,0
20250311,092400,36540510,4150,4150,4150,4150,0
20250311,092300,36540510,4150,4135,4150,4135,3
20250311,092200,36528090,4150,4130,4150,4125,624
20250311,092100,33951415,4160,4135,4160,4130,1001
20250311,092000,29817080,4160,4160,4160,4160,0
20250311,091900,29817080,4160,4135,4160,4135,1001
20250311,091800,25677920,4160,4160,4160,4160,0
20250311,091700,25677920,4160,4155,4160,4135,503
20250311,091600,23587985,4155,4145,4155,4130,500
20250311,091500,21522940,4160,4160,4160,4160,2
20250311,091400,21514620,4165,4135,4165,4135,170
20250311,091300,20811640,4125,4115,4130,4100,3301
20250311,091200,7237395,4135,4135,4135,4135,10
20250311,091100,7196045,4135,4135,4135,4135,39
20250311,091000,7034780,4145,4140,4145,4110,524
20250311,090900,4874945,4145,4145,4145,4145,9
20250311,090800,4837640,4145,4145,4145,4145,0
20250311,090700,4837640,4145,4145,4145,4145,120
20250311,090600,4340240,4150,4180,4180,4150,108
20250311,090500,3891800,4180,4180,4180,4180,1
20250311,090400,3887620,4140,4140,4140,4140,0
20250311,090300,3887620,4140,4140,4140,4140,0
20250311,090200,3887620,4140,4150,4150,4140,47
20250311,090100,3692685,4155,4185,4185,4155,86
20250311,090000,3334245,4190,4200,4200,4190,794
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210300 156102410 4315 4315 4315 4315 178
3 20250311 210200 156102410 4315 4315 4315 4315 0
4 20250311 210100 156102410 4315 4315 4315 4315 0
5 20250311 210000 156102410 4315 4315 4315 4315 0
6 20250311 205900 156102410 4315 4315 4315 4315 0
7 20250311 205800 156102410 4315 4315 4315 4315 0
8 20250311 205700 156102410 4315 4315 4315 4315 0
9 20250311 205600 156102410 4315 4315 4315 4315 0
10 20250311 205500 156102410 4315 4315 4315 4315 0
11 20250311 205400 156102410 4315 4315 4315 4315 0
12 20250311 205300 156102410 4315 4315 4315 4315 0
13 20250311 205200 156102410 4315 4315 4315 4315 0
14 20250311 205100 156102410 4315 4315 4315 4315 0
15 20250311 205000 156102410 4315 4315 4315 4315 0
16 20250311 204900 156102410 4315 4315 4315 4315 0
17 20250311 204800 156102410 4315 4315 4315 4315 0
18 20250311 204700 156102410 4315 4315 4315 4315 0
19 20250311 204600 156102410 4315 4315 4315 4315 0
20 20250311 204500 156102410 4315 4315 4315 4315 0
21 20250311 204400 156102410 4315 4315 4315 4315 0
22 20250311 204300 156102410 4315 4315 4315 4315 0
23 20250311 204200 156102410 4315 4315 4315 4315 0
24 20250311 204100 156102410 4315 4315 4315 4315 0
25 20250311 204000 156102410 4315 4315 4315 4315 0
26 20250311 203900 156102410 4315 4315 4315 4315 0
27 20250311 203800 156102410 4315 4315 4315 4315 0
28 20250311 203700 156102410 4315 4315 4315 4315 0
29 20250311 203600 156102410 4315 4315 4315 4315 0
30 20250311 203500 156102410 4315 4315 4315 4315 0
31 20250311 203400 156102410 4315 4315 4315 4315 0
32 20250311 203300 156102410 4315 4315 4315 4315 178
33 20250311 203200 156102410 4315 4315 4315 4315 0
34 20250311 203100 156102410 4315 4315 4315 4315 0
35 20250311 203000 156102410 4315 4315 4315 4315 0
36 20250311 202900 156102410 4315 4315 4315 4315 0
37 20250311 202800 156102410 4315 4315 4315 4315 0
38 20250311 202700 156102410 4315 4315 4315 4315 0
39 20250311 202600 156102410 4315 4315 4315 4315 0
40 20250311 202500 156102410 4315 4315 4315 4315 0
41 20250311 202400 156102410 4315 4315 4315 4315 0
42 20250311 202300 156102410 4315 4315 4315 4315 0
43 20250311 202200 156102410 4315 4315 4315 4315 0
44 20250311 202100 156102410 4315 4315 4315 4315 0
45 20250311 202000 156102410 4315 4315 4315 4315 0
46 20250311 201900 156102410 4315 4315 4315 4315 0
47 20250311 201800 156102410 4315 4315 4315 4315 0
48 20250311 201700 156102410 4315 4315 4315 4315 0
49 20250311 201600 156102410 4315 4315 4315 4315 0
50 20250311 201500 156102410 4315 4315 4315 4315 0
51 20250311 201400 156102410 4315 4315 4315 4315 0
52 20250311 201300 156102410 4315 4315 4315 4315 0
53 20250311 201200 156102410 4315 4315 4315 4315 0
54 20250311 201100 156102410 4315 4315 4315 4315 0
55 20250311 201000 156102410 4315 4315 4315 4315 0
56 20250311 200900 156102410 4315 4315 4315 4315 0
57 20250311 200800 156102410 4315 4315 4315 4315 0
58 20250311 200700 156102410 4315 4315 4315 4315 0
59 20250311 200600 156102410 4315 4315 4315 4315 0
60 20250311 200500 156102410 4315 4315 4315 4315 0
61 20250311 200400 156102410 4315 4315 4315 4315 0
62 20250311 200300 156102410 4315 4315 4315 4315 178
63 20250311 200200 156102410 4315 4315 4315 4315 0
64 20250311 200100 156102410 4315 4315 4315 4315 0
65 20250311 200000 156102410 4315 4315 4315 4315 0
66 20250311 195900 156102410 4315 4315 4315 4315 0
67 20250311 195800 156102410 4315 4315 4315 4315 0
68 20250311 195700 156102410 4315 4315 4315 4315 0
69 20250311 195600 156102410 4315 4315 4315 4315 0
70 20250311 195500 156102410 4315 4315 4315 4315 0
71 20250311 195400 156102410 4315 4315 4315 4315 0
72 20250311 195300 156102410 4315 4315 4315 4315 0
73 20250311 195200 156102410 4315 4315 4315 4315 0
74 20250311 195100 156102410 4315 4315 4315 4315 0
75 20250311 195000 156102410 4315 4315 4315 4315 0
76 20250311 194900 156102410 4315 4315 4315 4315 0
77 20250311 194800 156102410 4315 4315 4315 4315 0
78 20250311 194700 156102410 4315 4315 4315 4315 0
79 20250311 194600 156102410 4315 4315 4315 4315 0
80 20250311 194500 156102410 4315 4315 4315 4315 0
81 20250311 194400 156102410 4315 4315 4315 4315 0
82 20250311 194300 156102410 4315 4315 4315 4315 0
83 20250311 194200 156102410 4315 4315 4315 4315 0
84 20250311 194100 156102410 4315 4315 4315 4315 0
85 20250311 194000 156102410 4315 4315 4315 4315 0
86 20250311 193900 156102410 4315 4315 4315 4315 0
87 20250311 193800 156102410 4315 4315 4315 4315 0
88 20250311 193700 156102410 4315 4315 4315 4315 0
89 20250311 193600 156102410 4315 4315 4315 4315 0
90 20250311 193500 156102410 4315 4315 4315 4315 0
91 20250311 193400 156102410 4315 4315 4315 4315 0
92 20250311 193300 156102410 4315 4315 4315 4315 178
93 20250311 193200 156102410 4315 4315 4315 4315 0
94 20250311 193100 156102410 4315 4315 4315 4315 0
95 20250311 193000 156102410 4315 4315 4315 4315 0
96 20250311 192900 156102410 4315 4315 4315 4315 0
97 20250311 192800 156102410 4315 4315 4315 4315 0
98 20250311 192700 156102410 4315 4315 4315 4315 0
99 20250311 192600 156102410 4315 4315 4315 4315 0
100 20250311 192500 156102410 4315 4315 4315 4315 0
101 20250311 192400 156102410 4315 4315 4315 4315 0
102 20250311 192300 156102410 4315 4315 4315 4315 0
103 20250311 192200 156102410 4315 4315 4315 4315 0
104 20250311 192100 156102410 4315 4315 4315 4315 0
105 20250311 192000 156102410 4315 4315 4315 4315 0
106 20250311 191900 156102410 4315 4315 4315 4315 0
107 20250311 191800 156102410 4315 4315 4315 4315 0
108 20250311 191700 156102410 4315 4315 4315 4315 0
109 20250311 191600 156102410 4315 4315 4315 4315 0
110 20250311 191500 156102410 4315 4315 4315 4315 0
111 20250311 191400 156102410 4315 4315 4315 4315 0
112 20250311 191300 156102410 4315 4315 4315 4315 0
113 20250311 191200 156102410 4315 4315 4315 4315 0
114 20250311 191100 156102410 4315 4315 4315 4315 0
115 20250311 191000 156102410 4315 4315 4315 4315 0
116 20250311 190900 156102410 4315 4315 4315 4315 0
117 20250311 190800 156102410 4315 4315 4315 4315 0
118 20250311 190700 156102410 4315 4315 4315 4315 0
119 20250311 190600 156102410 4315 4315 4315 4315 0
120 20250311 190500 156102410 4315 4315 4315 4315 0
121 20250311 190400 156102410 4315 4315 4315 4315 0
122 20250311 190300 156102410 4315 4315 4315 4315 178
123 20250311 190200 156102410 4315 4315 4315 4315 0
124 20250311 190100 156102410 4315 4315 4315 4315 0
125 20250311 190000 156102410 4315 4315 4315 4315 0
126 20250311 185900 156102410 4315 4315 4315 4315 0
127 20250311 185800 156102410 4315 4315 4315 4315 0
128 20250311 185700 156102410 4315 4315 4315 4315 0
129 20250311 185600 156102410 4315 4315 4315 4315 0
130 20250311 185500 156102410 4315 4315 4315 4315 0
131 20250311 185400 156102410 4315 4315 4315 4315 0
132 20250311 185300 156102410 4315 4315 4315 4315 0
133 20250311 185200 156102410 4315 4315 4315 4315 0
134 20250311 185100 156102410 4315 4315 4315 4315 0
135 20250311 185000 156102410 4315 4315 4315 4315 0
136 20250311 184900 156102410 4315 4315 4315 4315 0
137 20250311 184800 156102410 4315 4315 4315 4315 0
138 20250311 184700 156102410 4315 4315 4315 4315 0
139 20250311 184600 156102410 4315 4315 4315 4315 0
140 20250311 184500 156102410 4315 4315 4315 4315 0
141 20250311 184400 156102410 4315 4315 4315 4315 0
142 20250311 184300 156102410 4315 4315 4315 4315 0
143 20250311 184200 156102410 4315 4315 4315 4315 0
144 20250311 184100 156102410 4315 4315 4315 4315 0
145 20250311 184000 156102410 4315 4315 4315 4315 0
146 20250311 183900 156102410 4315 4315 4315 4315 0
147 20250311 183800 156102410 4315 4315 4315 4315 0
148 20250311 183700 156102410 4315 4315 4315 4315 0
149 20250311 183600 156102410 4315 4315 4315 4315 0
150 20250311 183500 156102410 4315 4315 4315 4315 0
151 20250311 183400 156102410 4315 4315 4315 4315 0
152 20250311 183300 156102410 4315 4315 4315 4315 178
153 20250311 183200 156102410 4315 4315 4315 4315 0
154 20250311 183100 156102410 4315 4315 4315 4315 0
155 20250311 183000 156102410 4315 4315 4315 4315 0
156 20250311 182900 156102410 4315 4315 4315 4315 0
157 20250311 182800 156102410 4315 4315 4315 4315 0
158 20250311 182700 156102410 4315 4315 4315 4315 0
159 20250311 182600 156102410 4315 4315 4315 4315 0
160 20250311 182500 156102410 4315 4315 4315 4315 0
161 20250311 182400 156102410 4315 4315 4315 4315 0
162 20250311 182300 156102410 4315 4315 4315 4315 0
163 20250311 182200 156102410 4315 4315 4315 4315 0
164 20250311 182100 156102410 4315 4315 4315 4315 0
165 20250311 182000 156102410 4315 4315 4315 4315 0
166 20250311 181900 156102410 4315 4315 4315 4315 0
167 20250311 181800 156102410 4315 4315 4315 4315 0
168 20250311 181700 156102410 4315 4315 4315 4315 0
169 20250311 181600 156102410 4315 4315 4315 4315 0
170 20250311 181500 156102410 4315 4315 4315 4315 0
171 20250311 181400 156102410 4315 4315 4315 4315 0
172 20250311 181300 156102410 4315 4315 4315 4315 0
173 20250311 181200 156102410 4315 4315 4315 4315 0
174 20250311 181100 156102410 4315 4315 4315 4315 0
175 20250311 181000 156102410 4315 4315 4315 4315 0
176 20250311 180900 156102410 4315 4315 4315 4315 0
177 20250311 180800 156102410 4315 4315 4315 4315 0
178 20250311 180700 156102410 4315 4315 4315 4315 0
179 20250311 180600 156102410 4315 4315 4315 4315 0
180 20250311 180500 156102410 4315 4315 4315 4315 0
181 20250311 180400 156102410 4315 4315 4315 4315 0
182 20250311 180300 156102410 4315 4315 4315 4315 178
183 20250311 180200 156102410 4315 4315 4315 4315 0
184 20250311 180100 156102410 4315 4315 4315 4315 0
185 20250311 180000 156102410 4315 4315 4315 4315 0
186 20250311 175900 156102410 4315 4315 4315 4315 0
187 20250311 175800 156102410 4315 4315 4315 4315 0
188 20250311 175700 156102410 4315 4315 4315 4315 0
189 20250311 175600 156102410 4315 4315 4315 4315 0
190 20250311 175500 156102410 4315 4315 4315 4315 0
191 20250311 175400 156102410 4315 4315 4315 4315 0
192 20250311 175300 156102410 4315 4315 4315 4315 0
193 20250311 175200 156102410 4315 4315 4315 4315 0
194 20250311 175100 156102410 4315 4315 4315 4315 0
195 20250311 175000 156102410 4315 4315 4315 4315 0
196 20250311 174900 156102410 4315 4315 4315 4315 0
197 20250311 174800 156102410 4315 4315 4315 4315 0
198 20250311 174700 156102410 4315 4315 4315 4315 0
199 20250311 174600 156102410 4315 4315 4315 4315 0
200 20250311 174500 156102410 4315 4315 4315 4315 0
201 20250311 174400 156102410 4315 4315 4315 4315 0
202 20250311 174300 156102410 4315 4315 4315 4315 0
203 20250311 174200 156102410 4315 4315 4315 4315 0
204 20250311 174100 156102410 4315 4315 4315 4315 0
205 20250311 174000 156102410 4315 4315 4315 4315 0
206 20250311 173900 156102410 4315 4315 4315 4315 0
207 20250311 173800 156102410 4315 4315 4315 4315 0
208 20250311 173700 156102410 4315 4315 4315 4315 0
209 20250311 173600 156102410 4315 4315 4315 4315 0
210 20250311 173500 156102410 4315 4315 4315 4315 0
211 20250311 173400 156102410 4315 4315 4315 4315 0
212 20250311 173300 156102410 4315 4315 4315 4315 178
213 20250311 173200 156102410 4315 4315 4315 4315 0
214 20250311 173100 156102410 4315 4315 4315 4315 0
215 20250311 173000 156102410 4315 4315 4315 4315 0
216 20250311 172900 156102410 4315 4315 4315 4315 0
217 20250311 172800 156102410 4315 4315 4315 4315 0
218 20250311 172700 156102410 4315 4315 4315 4315 0
219 20250311 172600 156102410 4315 4315 4315 4315 0
220 20250311 172500 156102410 4315 4315 4315 4315 0
221 20250311 172400 156102410 4315 4315 4315 4315 0
222 20250311 172300 156102410 4315 4315 4315 4315 0
223 20250311 172200 156102410 4315 4315 4315 4315 0
224 20250311 172100 156102410 4315 4315 4315 4315 0
225 20250311 172000 156102410 4315 4315 4315 4315 0
226 20250311 171900 156102410 4315 4315 4315 4315 0
227 20250311 171800 156102410 4315 4315 4315 4315 0
228 20250311 171700 156102410 4315 4315 4315 4315 0
229 20250311 171600 156102410 4315 4315 4315 4315 0
230 20250311 171500 156102410 4315 4315 4315 4315 0
231 20250311 171400 156102410 4315 4315 4315 4315 0
232 20250311 171300 156102410 4315 4315 4315 4315 0
233 20250311 171200 156102410 4315 4315 4315 4315 0
234 20250311 171100 156102410 4315 4315 4315 4315 0
235 20250311 171000 156102410 4315 4315 4315 4315 0
236 20250311 170900 156102410 4315 4315 4315 4315 0
237 20250311 170800 156102410 4315 4315 4315 4315 0
238 20250311 170700 156102410 4315 4315 4315 4315 0
239 20250311 170600 156102410 4315 4315 4315 4315 0
240 20250311 170500 156102410 4315 4315 4315 4315 0
241 20250311 170400 156102410 4315 4315 4315 4315 0
242 20250311 170300 156102410 4315 4315 4315 4315 178
243 20250311 170200 156102410 4315 4315 4315 4315 0
244 20250311 170100 156102410 4315 4315 4315 4315 0
245 20250311 170000 156102410 4315 4315 4315 4315 0
246 20250311 165900 156102410 4315 4315 4315 4315 0
247 20250311 165800 156102410 4315 4315 4315 4315 0
248 20250311 165700 156102410 4315 4315 4315 4315 0
249 20250311 165600 156102410 4315 4315 4315 4315 0
250 20250311 165500 156102410 4315 4315 4315 4315 0
251 20250311 165400 156102410 4315 4315 4315 4315 0
252 20250311 165300 156102410 4315 4315 4315 4315 0
253 20250311 165200 156102410 4315 4315 4315 4315 0
254 20250311 165100 156102410 4315 4315 4315 4315 0
255 20250311 165000 156102410 4315 4315 4315 4315 0
256 20250311 164900 156102410 4315 4315 4315 4315 0
257 20250311 164800 156102410 4315 4315 4315 4315 0
258 20250311 164700 156102410 4315 4315 4315 4315 0
259 20250311 164600 156102410 4315 4315 4315 4315 0
260 20250311 164500 156102410 4315 4315 4315 4315 0
261 20250311 164400 156102410 4315 4315 4315 4315 0
262 20250311 164300 156102410 4315 4315 4315 4315 0
263 20250311 164200 156102410 4315 4315 4315 4315 0
264 20250311 164100 156102410 4315 4315 4315 4315 0
265 20250311 164000 156102410 4315 4315 4315 4315 0
266 20250311 163900 156102410 4315 4315 4315 4315 0
267 20250311 163800 156102410 4315 4315 4315 4315 0
268 20250311 163700 156102410 4315 4315 4315 4315 0
269 20250311 163600 156102410 4315 4315 4315 4315 0
270 20250311 163500 156102410 4315 4315 4315 4315 0
271 20250311 163400 156102410 4315 4315 4315 4315 0
272 20250311 163300 156102410 4315 4315 4315 4315 178
273 20250311 163200 156102410 4315 4315 4315 4315 0
274 20250311 163100 156102410 4315 4315 4315 4315 0
275 20250311 163000 156102410 4315 4315 4315 4315 0
276 20250311 162900 156102410 4315 4315 4315 4315 0
277 20250311 162800 156102410 4315 4315 4315 4315 0
278 20250311 162700 156102410 4315 4315 4315 4315 0
279 20250311 162600 156102410 4315 4315 4315 4315 0
280 20250311 162500 156102410 4315 4315 4315 4315 0
281 20250311 162400 156102410 4315 4315 4315 4315 0
282 20250311 162300 156102410 4315 4315 4315 4315 0
283 20250311 162200 156102410 4315 4315 4315 4315 0
284 20250311 162100 156102410 4315 4315 4315 4315 0
285 20250311 162000 156102410 4315 4315 4315 4315 0
286 20250311 161900 156102410 4315 4315 4315 4315 0
287 20250311 161800 156102410 4315 4315 4315 4315 0
288 20250311 161700 156102410 4315 4315 4315 4315 0
289 20250311 161600 156102410 4315 4315 4315 4315 0
290 20250311 161500 156102410 4315 4315 4315 4315 0
291 20250311 161400 156102410 4315 4315 4315 4315 0
292 20250311 161300 156102410 4315 4315 4315 4315 0
293 20250311 161200 156102410 4315 4315 4315 4315 0
294 20250311 161100 156102410 4315 4315 4315 4315 0
295 20250311 161000 156102410 4315 4315 4315 4315 0
296 20250311 160900 156102410 4315 4315 4315 4315 0
297 20250311 160800 156102410 4315 4315 4315 4315 0
298 20250311 160700 156102410 4315 4315 4315 4315 0
299 20250311 160600 156102410 4315 4315 4315 4315 0
300 20250311 160500 156102410 4315 4315 4315 4315 0
301 20250311 160400 156102410 4315 4315 4315 4315 0
302 20250311 160300 156102410 4315 4315 4315 4315 178
303 20250311 160200 156102410 4315 4315 4315 4315 0
304 20250311 160100 156102410 4315 4315 4315 4315 0
305 20250311 160000 156102410 4315 4315 4315 4315 0
306 20250311 155900 156102410 4315 4315 4315 4315 0
307 20250311 155800 156102410 4315 4315 4315 4315 0
308 20250311 155700 156102410 4315 4315 4315 4315 0
309 20250311 155600 156102410 4315 4315 4315 4315 0
310 20250311 155500 156102410 4315 4315 4315 4315 0
311 20250311 155400 156102410 4315 4315 4315 4315 0
312 20250311 155300 156102410 4315 4315 4315 4315 0
313 20250311 155200 156102410 4315 4315 4315 4315 0
314 20250311 155100 156102410 4315 4315 4315 4315 0
315 20250311 155000 156102410 4315 4315 4315 4315 0
316 20250311 154900 156102410 4315 4315 4315 4315 0
317 20250311 154800 156102410 4315 4315 4315 4315 0
318 20250311 154700 156102410 4315 4315 4315 4315 0
319 20250311 154600 156102410 4315 4315 4315 4315 0
320 20250311 154500 156102410 4315 4315 4315 4315 0
321 20250311 154400 156102410 4315 4315 4315 4315 0
322 20250311 154300 156102410 4315 4315 4315 4315 0
323 20250311 154200 156102410 4315 4315 4315 4315 0
324 20250311 154100 156102410 4315 4315 4315 4315 0
325 20250311 154000 156102410 4315 4315 4315 4315 0
326 20250311 153900 156102410 4315 4315 4315 4315 0
327 20250311 153800 156102410 4315 4315 4315 4315 0
328 20250311 153700 156102410 4315 4315 4315 4315 0
329 20250311 153600 156102410 4315 4315 4315 4315 0
330 20250311 153500 156102410 4315 4315 4315 4315 0
331 20250311 153400 156102410 4315 4315 4315 4315 0
332 20250311 153300 156102410 4315 4315 4315 4315 178
333 20250311 153200 156102410 4315 4315 4315 4315 0
334 20250311 153100 156102410 4315 4315 4315 4315 0
335 20250311 153000 156102410 4315 4315 4315 4315 178
336 20250311 152900 155334340 4315 4315 4315 4315 0
337 20250311 152800 155334340 4315 4315 4315 4315 0
338 20250311 152700 155334340 4315 4315 4315 4315 0
339 20250311 152600 155334340 4315 4315 4315 4315 0
340 20250311 152500 155334340 4315 4315 4315 4315 0
341 20250311 152400 155334340 4315 4315 4315 4315 0
342 20250311 152300 155334340 4315 4315 4315 4315 0
343 20250311 152200 155334340 4315 4315 4315 4315 0
344 20250311 152100 155334340 4315 4315 4315 4315 0
345 20250311 152000 155334340 4315 4315 4315 4315 0
346 20250311 151900 155334340 4315 4315 4315 4315 0
347 20250311 151800 155334340 4315 4315 4315 4315 0
348 20250311 151700 155334340 4315 4315 4315 4315 0
349 20250311 151600 155334340 4315 4315 4315 4315 1
350 20250311 151500 155330025 4310 4310 4310 4310 0
351 20250311 151400 155330025 4310 4310 4310 4310 1061
352 20250311 151300 150757115 4295 4310 4310 4295 120
353 20250311 151200 150241015 4310 4310 4310 4310 0
354 20250311 151100 150241015 4310 4300 4310 4300 21
355 20250311 151000 150150705 4300 4300 4300 4300 24
356 20250311 150900 150047505 4310 4310 4310 4310 0
357 20250311 150800 150047505 4310 4300 4310 4300 15
358 20250311 150700 149982905 4310 4310 4310 4310 0
359 20250311 150600 149982905 4310 4310 4310 4310 1
360 20250311 150500 149978595 4305 4305 4305 4305 265
361 20250311 150400 148837770 4305 4305 4305 4305 0
362 20250311 150300 148837770 4305 4305 4305 4305 0
363 20250311 150200 148837770 4305 4305 4305 4305 2
364 20250311 150100 148829160 4275 4275 4275 4275 25
365 20250311 150000 148722285 4275 4275 4275 4275 0
366 20250311 145900 148722285 4275 4275 4275 4275 0
367 20250311 145800 148722285 4275 4275 4275 4275 0
368 20250311 145700 148722285 4275 4275 4275 4275 2
369 20250311 145600 148713735 4300 4300 4300 4300 0
370 20250311 145500 148713735 4300 4300 4300 4300 0
371 20250311 145400 148713735 4300 4300 4300 4300 507
372 20250311 145300 146533635 4300 4300 4300 4300 0
373 20250311 145200 146533635 4300 4300 4300 4300 0
374 20250311 145100 146533635 4300 4300 4300 4300 0
375 20250311 145000 146533635 4300 4300 4300 4300 0
376 20250311 144900 146533635 4300 4300 4300 4300 0
377 20250311 144800 146533635 4300 4300 4300 4300 0
378 20250311 144700 146533635 4300 4300 4300 4300 0
379 20250311 144600 146533635 4300 4300 4300 4300 0
380 20250311 144500 146533635 4300 4300 4300 4300 0
381 20250311 144400 146533635 4300 4300 4300 4300 0
382 20250311 144300 146533635 4300 4300 4300 4300 0
383 20250311 144200 146533635 4300 4300 4300 4300 100
384 20250311 144100 146103635 4300 4300 4300 4300 0
385 20250311 144000 146103635 4300 4300 4300 4300 0
386 20250311 143900 146103635 4300 4300 4300 4300 0
387 20250311 143800 146103635 4300 4300 4300 4300 0
388 20250311 143700 146103635 4300 4300 4300 4300 0
389 20250311 143600 146103635 4300 4300 4300 4300 0
390 20250311 143500 146103635 4300 4300 4300 4300 0
391 20250311 143400 146103635 4300 4300 4300 4300 0
392 20250311 143300 146103635 4300 4300 4300 4300 0
393 20250311 143200 146103635 4300 4300 4300 4300 0
394 20250311 143100 146103635 4300 4300 4300 4300 0
395 20250311 143000 146103635 4300 4300 4300 4300 55
396 20250311 142900 145867135 4300 4300 4300 4300 0
397 20250311 142800 145867135 4300 4285 4305 4265 586
398 20250311 142700 143361455 4285 4285 4285 4285 0
399 20250311 142600 143361455 4285 4285 4285 4285 1
400 20250311 142500 143357170 4250 4250 4250 4250 0
401 20250311 142400 143357170 4250 4250 4250 4250 0
402 20250311 142300 143357170 4250 4250 4250 4250 0
403 20250311 142200 143357170 4250 4250 4250 4250 141
404 20250311 142100 142757920 4295 4290 4295 4255 2821
405 20250311 142000 130737170 4290 4290 4290 4290 0
406 20250311 141900 130737170 4290 4290 4290 4290 0
407 20250311 141800 130737170 4290 4290 4290 4290 0
408 20250311 141700 130737170 4290 4290 4290 4290 0
409 20250311 141600 130737170 4290 4290 4290 4290 1
410 20250311 141500 130732880 4290 4290 4290 4290 0
411 20250311 141400 130732880 4290 4290 4290 4290 0
412 20250311 141300 130732880 4290 4290 4290 4290 0
413 20250311 141200 130732880 4290 4290 4290 4290 0
414 20250311 141100 130732880 4290 4290 4290 4290 10
415 20250311 141000 130689980 4290 4290 4290 4290 0
416 20250311 140900 130689980 4290 4290 4290 4290 3
417 20250311 140800 130677110 4285 4285 4285 4285 0
418 20250311 140700 130677110 4285 4285 4285 4285 0
419 20250311 140600 130677110 4285 4280 4285 4280 6
420 20250311 140500 130651425 4280 4280 4280 4280 1
421 20250311 140400 130647145 4260 4260 4260 4260 0
422 20250311 140300 130647145 4260 4260 4260 4260 110
423 20250311 140200 130178545 4280 4280 4280 4280 0
424 20250311 140100 130178545 4280 4280 4280 4280 0
425 20250311 140000 130178545 4280 4280 4280 4280 130
426 20250311 135900 129622145 4280 4280 4280 4280 0
427 20250311 135800 129622145 4280 4280 4280 4280 1
428 20250311 135700 129617865 4250 4250 4250 4250 0
429 20250311 135600 129617865 4250 4250 4250 4250 43
430 20250311 135500 129435115 4267 4267 4267 4267 0
431 20250311 135400 129435115 4267 4267 4267 4267 0
432 20250311 135300 129435115 4267 4267 4267 4267 0
433 20250311 135200 129435115 4267 4267 4267 4267 0
434 20250311 135100 129435115 4267 4267 4267 4267 0
435 20250311 135000 129435115 4267 4267 4267 4267 40
436 20250311 134900 129264435 4285 4285 4285 4285 0
437 20250311 134800 129264435 4285 4285 4285 4285 50
438 20250311 134700 129050185 4285 4285 4285 4285 0
439 20250311 134600 129050185 4285 4285 4285 4285 0
440 20250311 134500 129050185 4285 4285 4285 4285 0
441 20250311 134400 129050185 4285 4285 4285 4285 0
442 20250311 134300 129050185 4285 4285 4285 4285 0
443 20250311 134200 129050185 4285 4285 4285 4285 0
444 20250311 134100 129050185 4285 4285 4285 4285 0
445 20250311 134000 129050185 4285 4285 4285 4285 0
446 20250311 133900 129050185 4285 4285 4285 4285 4
447 20250311 133800 129033045 4285 4285 4285 4285 40
448 20250311 133700 128861645 4285 4285 4285 4285 0
449 20250311 133600 128861645 4285 4285 4285 4285 100
450 20250311 133500 128433145 4285 4285 4285 4285 0
451 20250311 133400 128433145 4285 4285 4285 4285 0
452 20250311 133300 128433145 4285 4285 4285 4285 5
453 20250311 133200 128411720 4285 4285 4285 4285 1
454 20250311 133100 128407435 4275 4275 4275 4275 0
455 20250311 133000 128407435 4275 4275 4275 4275 0
456 20250311 132900 128407435 4275 4275 4275 4275 0
457 20250311 132800 128407435 4275 4270 4275 4270 703
458 20250311 132700 125403610 4265 4265 4265 4265 100
459 20250311 132600 124977110 4265 4265 4265 4265 0
460 20250311 132500 124977110 4265 4265 4265 4265 0
461 20250311 132400 124977110 4265 4265 4265 4265 0
462 20250311 132300 124977110 4265 4265 4265 4265 0
463 20250311 132200 124977110 4265 4255 4265 4255 731
464 20250311 132100 121861400 4255 4255 4255 4255 2
465 20250311 132000 121852890 4255 4255 4255 4255 0
466 20250311 131900 121852890 4255 4255 4255 4255 1
467 20250311 131800 121848635 4245 4245 4245 4245 0
468 20250311 131700 121848635 4245 4245 4245 4245 0
469 20250311 131600 121848635 4245 4245 4245 4245 0
470 20250311 131500 121848635 4245 4245 4245 4245 0
471 20250311 131400 121848635 4245 4245 4245 4245 0
472 20250311 131300 121848635 4245 4245 4245 4245 0
473 20250311 131200 121848635 4245 4245 4245 4245 500
474 20250311 131100 119726135 4245 4245 4245 4245 0
475 20250311 131000 119726135 4245 4245 4245 4245 0
476 20250311 130900 119726135 4245 4245 4245 4245 4
477 20250311 130800 119709155 4260 4260 4260 4260 0
478 20250311 130700 119709155 4260 4260 4260 4260 2
479 20250311 130600 119700635 4245 4245 4245 4245 0
480 20250311 130500 119700635 4245 4245 4245 4245 0
481 20250311 130400 119700635 4245 4245 4245 4245 0
482 20250311 130300 119700635 4245 4250 4250 4245 300
483 20250311 130200 118426730 4260 4260 4260 4260 0
484 20250311 130100 118426730 4260 4260 4260 4260 0
485 20250311 130000 118426730 4260 4260 4260 4260 0
486 20250311 125900 118426730 4260 4260 4260 4260 0
487 20250311 125800 118426730 4260 4260 4260 4260 0
488 20250311 125700 118426730 4260 4260 4260 4260 0
489 20250311 125600 118426730 4260 4260 4260 4260 0
490 20250311 125500 118426730 4260 4260 4260 4260 1
491 20250311 125400 118422470 4260 4260 4260 4260 0
492 20250311 125300 118422470 4260 4260 4260 4260 0
493 20250311 125200 118422470 4260 4260 4260 4260 0
494 20250311 125100 118422470 4260 4260 4260 4260 0
495 20250311 125000 118422470 4260 4260 4260 4260 0
496 20250311 124900 118422470 4260 4260 4260 4260 0
497 20250311 124800 118422470 4260 4260 4260 4260 0
498 20250311 124700 118422470 4260 4260 4260 4260 0
499 20250311 124600 118422470 4260 4260 4260 4260 0
500 20250311 124500 118422470 4260 4260 4260 4260 0
501 20250311 124400 118422470 4260 4260 4260 4260 0
502 20250311 124300 118422470 4260 4260 4260 4260 0
503 20250311 124200 118422470 4260 4260 4260 4260 0
504 20250311 124100 118422470 4260 4260 4260 4260 0
505 20250311 124000 118422470 4260 4260 4260 4260 0
506 20250311 123900 118422470 4260 4260 4260 4260 0
507 20250311 123800 118422470 4260 4260 4260 4260 1
508 20250311 123700 118418210 4255 4255 4255 4255 0
509 20250311 123600 118418210 4255 4255 4255 4255 0
510 20250311 123500 118418210 4255 4255 4255 4255 0
511 20250311 123400 118418210 4255 4255 4255 4255 0
512 20250311 123300 118418210 4255 4245 4255 4245 6
513 20250311 123200 118392715 4255 4255 4255 4255 0
514 20250311 123100 118392715 4255 4255 4255 4255 0
515 20250311 123000 118392715 4255 4255 4255 4255 0
516 20250311 122900 118392715 4255 4255 4255 4255 0
517 20250311 122800 118392715 4255 4255 4255 4255 1
518 20250311 122700 118388460 4255 4255 4255 4255 0
519 20250311 122600 118388460 4255 4255 4255 4255 0
520 20250311 122500 118388460 4255 4255 4255 4255 1
521 20250311 122400 118384205 4255 4255 4255 4255 0
522 20250311 122300 118384205 4255 4255 4255 4255 0
523 20250311 122200 118384205 4255 4255 4255 4255 1
524 20250311 122100 118379950 4225 4220 4225 4220 40
525 20250311 122000 118211050 4220 4220 4220 4220 0
526 20250311 121900 118211050 4220 4220 4220 4220 0
527 20250311 121800 118211050 4220 4245 4245 4210 402
528 20250311 121700 116517920 4255 4255 4255 4255 0
529 20250311 121600 116517920 4255 4255 4255 4255 0
530 20250311 121500 116517920 4255 4255 4255 4255 0
531 20250311 121400 116517920 4255 4255 4255 4255 0
532 20250311 121300 116517920 4255 4255 4255 4255 0
533 20250311 121200 116517920 4255 4255 4255 4255 0
534 20250311 121100 116517920 4255 4255 4255 4255 0
535 20250311 121000 116517920 4255 4255 4255 4255 0
536 20250311 120900 116517920 4255 4255 4255 4255 0
537 20250311 120800 116517920 4255 4255 4255 4255 0
538 20250311 120700 116517920 4255 4255 4255 4255 23
539 20250311 120600 116420055 4255 4255 4255 4255 0
540 20250311 120500 116420055 4255 4255 4255 4255 0
541 20250311 120400 116420055 4255 4255 4255 4255 4
542 20250311 120300 116403035 4255 4255 4255 4255 0
543 20250311 120200 116403035 4255 4255 4255 4255 0
544 20250311 120100 116403035 4255 4255 4255 4255 0
545 20250311 120000 116403035 4255 4255 4255 4255 0
546 20250311 115900 116403035 4255 4255 4255 4255 0
547 20250311 115800 116403035 4255 4250 4255 4250 89
548 20250311 115700 116024385 4250 4250 4250 4250 1
549 20250311 115600 116020135 4210 4210 4210 4210 0
550 20250311 115500 116020135 4210 4210 4210 4210 0
551 20250311 115400 116020135 4210 4210 4210 4210 0
552 20250311 115300 116020135 4210 4210 4210 4210 0
553 20250311 115200 116020135 4210 4210 4210 4210 0
554 20250311 115100 116020135 4210 4220 4240 4210 1601
555 20250311 115000 109234330 4220 4220 4220 4220 0
556 20250311 114900 109234330 4220 4220 4220 4220 1
557 20250311 114800 109230110 4210 4210 4210 4210 0
558 20250311 114700 109230110 4210 4210 4210 4210 0
559 20250311 114600 109230110 4210 4210 4210 4210 0
560 20250311 114500 109230110 4210 4210 4210 4210 0
561 20250311 114400 109230110 4210 4210 4210 4210 0
562 20250311 114300 109230110 4210 4210 4210 4210 0
563 20250311 114200 109230110 4210 4210 4210 4210 1
564 20250311 114100 109225900 4235 4235 4235 4235 0
565 20250311 114000 109225900 4235 4235 4235 4235 0
566 20250311 113900 109225900 4235 4235 4235 4235 0
567 20250311 113800 109225900 4235 4235 4235 4235 0
568 20250311 113700 109225900 4235 4235 4235 4235 0
569 20250311 113600 109225900 4235 4235 4235 4235 0
570 20250311 113500 109225900 4235 4235 4235 4235 0
571 20250311 113400 109225900 4235 4235 4235 4235 0
572 20250311 113300 109225900 4235 4235 4235 4235 0
573 20250311 113200 109225900 4235 4235 4235 4235 0
574 20250311 113100 109225900 4235 4235 4235 4235 0
575 20250311 113000 109225900 4235 4240 4240 4235 50
576 20250311 112900 109014040 4240 4240 4240 4240 1
577 20250311 112800 109009800 4205 4240 4270 4205 256
578 20250311 112700 107926390 4240 4230 4240 4230 20
579 20250311 112600 107841700 4235 4230 4235 4230 287
580 20250311 112500 106627435 4230 4230 4230 4230 0
581 20250311 112400 106627435 4230 4210 4230 4205 792
582 20250311 112300 103292935 4255 4210 4255 4210 363
583 20250311 112200 101764310 4210 4210 4210 4210 0
584 20250311 112100 101764310 4210 4210 4210 4210 0
585 20250311 112000 101764310 4210 4205 4210 4205 11
586 20250311 111900 101718040 4210 4210 4210 4210 0
587 20250311 111800 101718040 4210 4210 4210 4210 0
588 20250311 111700 101718040 4210 4210 4210 4210 0
589 20250311 111600 101718040 4210 4185 4210 4185 1214
590 20250311 111500 96627845 4185 4185 4185 4185 0
591 20250311 111400 96627845 4185 4185 4185 4185 0
592 20250311 111300 96627845 4185 4185 4185 4185 0
593 20250311 111200 96627845 4185 4185 4185 4185 0
594 20250311 111100 96627845 4185 4185 4185 4185 0
595 20250311 111000 96627845 4185 4185 4185 4185 0
596 20250311 110900 96627845 4185 4185 4185 4185 0
597 20250311 110800 96627845 4185 4185 4185 4185 0
598 20250311 110700 96627845 4185 4185 4185 4185 0
599 20250311 110600 96627845 4185 4185 4185 4185 0
600 20250311 110500 96627845 4185 4185 4185 4185 1
601 20250311 110400 96623660 4165 4165 4165 4165 2
602 20250311 110300 96615330 4185 4185 4185 4185 0
603 20250311 110200 96615330 4185 4185 4185 4185 0
604 20250311 110100 96615330 4185 4185 4185 4185 0
605 20250311 110000 96615330 4185 4165 4185 4165 101
606 20250311 105900 96194645 4190 4190 4190 4190 0
607 20250311 105800 96194645 4190 4190 4190 4190 0
608 20250311 105700 96194645 4190 4190 4190 4190 0
609 20250311 105600 96194645 4190 4190 4190 4190 0
610 20250311 105500 96194645 4190 4190 4190 4190 0
611 20250311 105400 96194645 4190 4190 4190 4190 0
612 20250311 105300 96194645 4190 4190 4190 4190 0
613 20250311 105200 96194645 4190 4190 4190 4190 0
614 20250311 105100 96194645 4190 4190 4190 4190 0
615 20250311 105000 96194645 4190 4190 4190 4190 0
616 20250311 104900 96194645 4190 4190 4190 4190 0
617 20250311 104800 96194645 4190 4190 4190 4190 0
618 20250311 104700 96194645 4190 4190 4190 4190 0
619 20250311 104600 96194645 4190 4190 4190 4190 0
620 20250311 104500 96194645 4190 4190 4190 4190 0
621 20250311 104400 96194645 4190 4190 4190 4190 1
622 20250311 104300 96190455 4165 4165 4165 4165 2
623 20250311 104200 96182125 4190 4190 4190 4190 0
624 20250311 104100 96182125 4190 4185 4190 4185 34
625 20250311 104000 96039830 4190 4185 4190 4185 9
626 20250311 103900 96002155 4180 4180 4180 4180 0
627 20250311 103800 96002155 4180 4180 4180 4180 230
628 20250311 103700 95040755 4180 4180 4180 4180 0
629 20250311 103600 95040755 4180 4180 4180 4180 0
630 20250311 103500 95040755 4180 4180 4180 4180 0
631 20250311 103400 95040755 4180 4180 4180 4180 0
632 20250311 103300 95040755 4180 4180 4180 4180 0
633 20250311 103200 95040755 4180 4150 4180 4150 207
634 20250311 103100 94181500 4175 4175 4175 4175 0
635 20250311 103000 94181500 4175 4175 4175 4175 1
636 20250311 102900 94177325 4170 4170 4170 4170 93
637 20250311 102800 93789515 4170 4145 4170 4145 4
638 20250311 102700 93772910 4170 4170 4170 4170 0
639 20250311 102600 93772910 4170 4145 4170 4145 31
640 20250311 102500 93644390 4170 4170 4170 4170 13
641 20250311 102400 93590180 4175 4175 4175 4175 0
642 20250311 102300 93590180 4175 4175 4175 4175 0
643 20250311 102200 93590180 4175 4175 4175 4175 0
644 20250311 102100 93590180 4175 4175 4175 4175 0
645 20250311 102000 93590180 4175 4175 4175 4175 1
646 20250311 101900 93586005 4150 4150 4150 4150 13
647 20250311 101800 93532055 4180 4185 4185 4155 116
648 20250311 101700 93047050 4185 4185 4185 4185 1
649 20250311 101600 93042865 4185 4185 4185 4185 2
650 20250311 101500 93034495 4185 4185 4185 4155 707
651 20250311 101400 90096405 4160 4185 4185 4160 13
652 20250311 101300 90042150 4185 4185 4185 4185 2
653 20250311 101200 90033780 4185 4170 4185 4160 91
654 20250311 101100 89654895 4185 4175 4185 4175 48
655 20250311 101000 89454315 4190 4190 4190 4190 0
656 20250311 100900 89454315 4190 4165 4190 4165 11
657 20250311 100800 89408475 4165 4165 4165 4165 0
658 20250311 100700 89408475 4165 4165 4165 4165 1
659 20250311 100600 89404310 4165 4165 4165 4165 87
660 20250311 100500 89041955 4190 4190 4190 4190 0
661 20250311 100400 89041955 4190 4170 4190 4170 6
662 20250311 100300 89016915 4195 4195 4195 4195 0
663 20250311 100200 89016915 4195 4195 4195 4195 3
664 20250311 100100 89004330 4195 4195 4195 4195 101
665 20250311 100000 88580635 4200 4190 4200 4190 300
666 20250311 095900 87321825 4200 4200 4200 4200 0
667 20250311 095800 87321825 4200 4200 4200 4200 0
668 20250311 095700 87321825 4200 4200 4200 4200 0
669 20250311 095600 87321825 4200 4200 4200 4200 0
670 20250311 095500 87321825 4200 4200 4200 4200 0
671 20250311 095400 87321825 4200 4200 4200 4200 0
672 20250311 095300 87321825 4200 4200 4200 4155 502
673 20250311 095200 85235925 4160 4195 4195 4160 505
674 20250311 095100 83131515 4260 4260 4260 4260 0
675 20250311 095000 83131515 4260 4260 4260 4260 0
676 20250311 094900 83131515 4260 4230 4260 4230 3
677 20250311 094800 83118795 4230 4197 4230 4195 840
678 20250311 094700 79592295 4200 4165 4200 4165 2423
679 20250311 094600 69481395 4165 4165 4165 4165 5
680 20250311 094500 69460570 4165 4165 4165 4165 23
681 20250311 094400 69364775 4165 4165 4165 4165 0
682 20250311 094300 69364775 4165 4165 4165 4165 50
683 20250311 094200 69156525 4165 4150 4165 4150 93
684 20250311 094100 68770560 4165 4170 4170 4155 447
685 20250311 094000 66909990 4170 4170 4170 4170 0
686 20250311 093900 66909990 4170 4170 4170 4170 0
687 20250311 093800 66909990 4170 4160 4170 4160 2
688 20250311 093700 66901660 4170 4135 4170 4135 4
689 20250311 093600 66885085 4170 4170 4170 4170 0
690 20250311 093500 66885085 4170 4150 4170 4150 28
691 20250311 093400 66768865 4170 4170 4170 4170 0
692 20250311 093300 66768865 4170 4170 4170 4170 2
693 20250311 093200 66760525 4175 4175 4175 4175 0
694 20250311 093100 66760525 4175 4160 4175 4150 1066
695 20250311 093000 62326640 4150 4145 4150 4145 1833
696 20250311 092900 54723135 4145 4145 4145 4145 10
697 20250311 092800 54681685 4145 4145 4145 4145 100
698 20250311 092700 54267185 4145 4110 4145 4110 203
699 20250311 092600 53425790 4150 4135 4150 4120 4097
700 20250311 092500 36540510 4150 4150 4150 4150 0
701 20250311 092400 36540510 4150 4150 4150 4150 0
702 20250311 092300 36540510 4150 4135 4150 4135 3
703 20250311 092200 36528090 4150 4130 4150 4125 624
704 20250311 092100 33951415 4160 4135 4160 4130 1001
705 20250311 092000 29817080 4160 4160 4160 4160 0
706 20250311 091900 29817080 4160 4135 4160 4135 1001
707 20250311 091800 25677920 4160 4160 4160 4160 0
708 20250311 091700 25677920 4160 4155 4160 4135 503
709 20250311 091600 23587985 4155 4145 4155 4130 500
710 20250311 091500 21522940 4160 4160 4160 4160 2
711 20250311 091400 21514620 4165 4135 4165 4135 170
712 20250311 091300 20811640 4125 4115 4130 4100 3301
713 20250311 091200 7237395 4135 4135 4135 4135 10
714 20250311 091100 7196045 4135 4135 4135 4135 39
715 20250311 091000 7034780 4145 4140 4145 4110 524
716 20250311 090900 4874945 4145 4145 4145 4145 9
717 20250311 090800 4837640 4145 4145 4145 4145 0
718 20250311 090700 4837640 4145 4145 4145 4145 120
719 20250311 090600 4340240 4150 4180 4180 4150 108
720 20250311 090500 3891800 4180 4180 4180 4180 1
721 20250311 090400 3887620 4140 4140 4140 4140 0
722 20250311 090300 3887620 4140 4140 4140 4140 0
723 20250311 090200 3887620 4140 4150 4150 4140 47
724 20250311 090100 3692685 4155 4185 4185 4155 86
725 20250311 090000 3334245 4190 4200 4200 4190 794