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

726
257370/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210400,83429380,3320,3320,3320,3320,303
20250311,210300,83429380,3320,3320,3320,3320,0
20250311,210200,83429380,3320,3320,3320,3320,0
20250311,210100,83429380,3320,3320,3320,3320,0
20250311,210000,83429380,3320,3320,3320,3320,0
20250311,205900,83429380,3320,3320,3320,3320,0
20250311,205800,83429380,3320,3320,3320,3320,0
20250311,205700,83429380,3320,3320,3320,3320,0
20250311,205600,83429380,3320,3320,3320,3320,0
20250311,205500,83429380,3320,3320,3320,3320,0
20250311,205400,83429380,3320,3320,3320,3320,0
20250311,205300,83429380,3320,3320,3320,3320,0
20250311,205200,83429380,3320,3320,3320,3320,0
20250311,205100,83429380,3320,3320,3320,3320,0
20250311,205000,83429380,3320,3320,3320,3320,0
20250311,204900,83429380,3320,3320,3320,3320,0
20250311,204800,83429380,3320,3320,3320,3320,0
20250311,204700,83429380,3320,3320,3320,3320,0
20250311,204600,83429380,3320,3320,3320,3320,0
20250311,204500,83429380,3320,3320,3320,3320,0
20250311,204400,83429380,3320,3320,3320,3320,0
20250311,204300,83429380,3320,3320,3320,3320,0
20250311,204200,83429380,3320,3320,3320,3320,0
20250311,204100,83429380,3320,3320,3320,3320,0
20250311,204000,83429380,3320,3320,3320,3320,0
20250311,203900,83429380,3320,3320,3320,3320,0
20250311,203800,83429380,3320,3320,3320,3320,0
20250311,203700,83429380,3320,3320,3320,3320,0
20250311,203600,83429380,3320,3320,3320,3320,0
20250311,203500,83429380,3320,3320,3320,3320,0
20250311,203400,83429380,3320,3320,3320,3320,303
20250311,203300,83429380,3320,3320,3320,3320,0
20250311,203200,83429380,3320,3320,3320,3320,0
20250311,203100,83429380,3320,3320,3320,3320,0
20250311,203000,83429380,3320,3320,3320,3320,0
20250311,202900,83429380,3320,3320,3320,3320,0
20250311,202800,83429380,3320,3320,3320,3320,0
20250311,202700,83429380,3320,3320,3320,3320,0
20250311,202600,83429380,3320,3320,3320,3320,0
20250311,202500,83429380,3320,3320,3320,3320,0
20250311,202400,83429380,3320,3320,3320,3320,0
20250311,202300,83429380,3320,3320,3320,3320,0
20250311,202200,83429380,3320,3320,3320,3320,0
20250311,202100,83429380,3320,3320,3320,3320,0
20250311,202000,83429380,3320,3320,3320,3320,0
20250311,201900,83429380,3320,3320,3320,3320,0
20250311,201800,83429380,3320,3320,3320,3320,0
20250311,201700,83429380,3320,3320,3320,3320,0
20250311,201600,83429380,3320,3320,3320,3320,0
20250311,201500,83429380,3320,3320,3320,3320,0
20250311,201400,83429380,3320,3320,3320,3320,0
20250311,201300,83429380,3320,3320,3320,3320,0
20250311,201200,83429380,3320,3320,3320,3320,0
20250311,201100,83429380,3320,3320,3320,3320,0
20250311,201000,83429380,3320,3320,3320,3320,0
20250311,200900,83429380,3320,3320,3320,3320,0
20250311,200800,83429380,3320,3320,3320,3320,0
20250311,200700,83429380,3320,3320,3320,3320,0
20250311,200600,83429380,3320,3320,3320,3320,0
20250311,200500,83429380,3320,3320,3320,3320,0
20250311,200400,83429380,3320,3320,3320,3320,303
20250311,200300,83429380,3320,3320,3320,3320,0
20250311,200200,83429380,3320,3320,3320,3320,0
20250311,200100,83429380,3320,3320,3320,3320,0
20250311,200000,83429380,3320,3320,3320,3320,0
20250311,195900,83429380,3320,3320,3320,3320,0
20250311,195800,83429380,3320,3320,3320,3320,0
20250311,195700,83429380,3320,3320,3320,3320,0
20250311,195600,83429380,3320,3320,3320,3320,0
20250311,195500,83429380,3320,3320,3320,3320,0
20250311,195400,83429380,3320,3320,3320,3320,0
20250311,195300,83429380,3320,3320,3320,3320,0
20250311,195200,83429380,3320,3320,3320,3320,0
20250311,195100,83429380,3320,3320,3320,3320,0
20250311,195000,83429380,3320,3320,3320,3320,0
20250311,194900,83429380,3320,3320,3320,3320,0
20250311,194800,83429380,3320,3320,3320,3320,0
20250311,194700,83429380,3320,3320,3320,3320,0
20250311,194600,83429380,3320,3320,3320,3320,0
20250311,194500,83429380,3320,3320,3320,3320,0
20250311,194400,83429380,3320,3320,3320,3320,0
20250311,194300,83429380,3320,3320,3320,3320,0
20250311,194200,83429380,3320,3320,3320,3320,0
20250311,194100,83429380,3320,3320,3320,3320,0
20250311,194000,83429380,3320,3320,3320,3320,0
20250311,193900,83429380,3320,3320,3320,3320,0
20250311,193800,83429380,3320,3320,3320,3320,0
20250311,193700,83429380,3320,3320,3320,3320,0
20250311,193600,83429380,3320,3320,3320,3320,0
20250311,193500,83429380,3320,3320,3320,3320,0
20250311,193400,83429380,3320,3320,3320,3320,303
20250311,193300,83429380,3320,3320,3320,3320,0
20250311,193200,83429380,3320,3320,3320,3320,0
20250311,193100,83429380,3320,3320,3320,3320,0
20250311,193000,83429380,3320,3320,3320,3320,0
20250311,192900,83429380,3320,3320,3320,3320,0
20250311,192800,83429380,3320,3320,3320,3320,0
20250311,192700,83429380,3320,3320,3320,3320,0
20250311,192600,83429380,3320,3320,3320,3320,0
20250311,192500,83429380,3320,3320,3320,3320,0
20250311,192400,83429380,3320,3320,3320,3320,0
20250311,192300,83429380,3320,3320,3320,3320,0
20250311,192200,83429380,3320,3320,3320,3320,0
20250311,192100,83429380,3320,3320,3320,3320,0
20250311,192000,83429380,3320,3320,3320,3320,0
20250311,191900,83429380,3320,3320,3320,3320,0
20250311,191800,83429380,3320,3320,3320,3320,0
20250311,191700,83429380,3320,3320,3320,3320,0
20250311,191600,83429380,3320,3320,3320,3320,0
20250311,191500,83429380,3320,3320,3320,3320,0
20250311,191400,83429380,3320,3320,3320,3320,0
20250311,191300,83429380,3320,3320,3320,3320,0
20250311,191200,83429380,3320,3320,3320,3320,0
20250311,191100,83429380,3320,3320,3320,3320,0
20250311,191000,83429380,3320,3320,3320,3320,0
20250311,190900,83429380,3320,3320,3320,3320,0
20250311,190800,83429380,3320,3320,3320,3320,0
20250311,190700,83429380,3320,3320,3320,3320,0
20250311,190600,83429380,3320,3320,3320,3320,0
20250311,190500,83429380,3320,3320,3320,3320,0
20250311,190400,83429380,3320,3320,3320,3320,303
20250311,190300,83429380,3320,3320,3320,3320,0
20250311,190200,83429380,3320,3320,3320,3320,0
20250311,190100,83429380,3320,3320,3320,3320,0
20250311,190000,83429380,3320,3320,3320,3320,0
20250311,185900,83429380,3320,3320,3320,3320,0
20250311,185800,83429380,3320,3320,3320,3320,0
20250311,185700,83429380,3320,3320,3320,3320,0
20250311,185600,83429380,3320,3320,3320,3320,0
20250311,185500,83429380,3320,3320,3320,3320,0
20250311,185400,83429380,3320,3320,3320,3320,0
20250311,185300,83429380,3320,3320,3320,3320,0
20250311,185200,83429380,3320,3320,3320,3320,0
20250311,185100,83429380,3320,3320,3320,3320,0
20250311,185000,83429380,3320,3320,3320,3320,0
20250311,184900,83429380,3320,3320,3320,3320,0
20250311,184800,83429380,3320,3320,3320,3320,0
20250311,184700,83429380,3320,3320,3320,3320,0
20250311,184600,83429380,3320,3320,3320,3320,0
20250311,184500,83429380,3320,3320,3320,3320,0
20250311,184400,83429380,3320,3320,3320,3320,0
20250311,184300,83429380,3320,3320,3320,3320,0
20250311,184200,83429380,3320,3320,3320,3320,0
20250311,184100,83429380,3320,3320,3320,3320,0
20250311,184000,83429380,3320,3320,3320,3320,0
20250311,183900,83429380,3320,3320,3320,3320,0
20250311,183800,83429380,3320,3320,3320,3320,0
20250311,183700,83429380,3320,3320,3320,3320,0
20250311,183600,83429380,3320,3320,3320,3320,0
20250311,183500,83429380,3320,3320,3320,3320,0
20250311,183400,83429380,3320,3320,3320,3320,303
20250311,183300,83429380,3320,3320,3320,3320,0
20250311,183200,83429380,3320,3320,3320,3320,0
20250311,183100,83429380,3320,3320,3320,3320,0
20250311,183000,83429380,3320,3320,3320,3320,0
20250311,182900,83429380,3320,3320,3320,3320,0
20250311,182800,83429380,3320,3320,3320,3320,0
20250311,182700,83429380,3320,3320,3320,3320,0
20250311,182600,83429380,3320,3320,3320,3320,0
20250311,182500,83429380,3320,3320,3320,3320,0
20250311,182400,83429380,3320,3320,3320,3320,0
20250311,182300,83429380,3320,3320,3320,3320,0
20250311,182200,83429380,3320,3320,3320,3320,0
20250311,182100,83429380,3320,3320,3320,3320,0
20250311,182000,83429380,3320,3320,3320,3320,0
20250311,181900,83429380,3320,3320,3320,3320,0
20250311,181800,83429380,3320,3320,3320,3320,0
20250311,181700,83429380,3320,3320,3320,3320,0
20250311,181600,83429380,3320,3320,3320,3320,0
20250311,181500,83429380,3320,3320,3320,3320,0
20250311,181400,83429380,3320,3320,3320,3320,0
20250311,181300,83429380,3320,3320,3320,3320,0
20250311,181200,83429380,3320,3320,3320,3320,0
20250311,181100,83429380,3320,3320,3320,3320,0
20250311,181000,83429380,3320,3320,3320,3320,0
20250311,180900,83429380,3320,3320,3320,3320,0
20250311,180800,83429380,3320,3320,3320,3320,0
20250311,180700,83429380,3320,3320,3320,3320,0
20250311,180600,83429380,3320,3320,3320,3320,0
20250311,180500,83429380,3320,3320,3320,3320,0
20250311,180400,83429380,3320,3320,3320,3320,303
20250311,180300,83429380,3320,3320,3320,3320,0
20250311,180200,83429380,3320,3320,3320,3320,0
20250311,180100,83429380,3320,3320,3320,3320,0
20250311,180000,83429380,3320,3320,3320,3320,0
20250311,175900,83429380,3320,3320,3320,3320,0
20250311,175800,83429380,3320,3320,3320,3320,0
20250311,175700,83429380,3320,3320,3320,3320,0
20250311,175600,83429380,3320,3320,3320,3320,0
20250311,175500,83429380,3320,3320,3320,3320,0
20250311,175400,83429380,3320,3320,3320,3320,0
20250311,175300,83429380,3320,3320,3320,3320,0
20250311,175200,83429380,3320,3320,3320,3320,0
20250311,175100,83429380,3320,3320,3320,3320,0
20250311,175000,83429380,3320,3320,3320,3320,0
20250311,174900,83429380,3320,3320,3320,3320,0
20250311,174800,83429380,3320,3320,3320,3320,0
20250311,174700,83429380,3320,3320,3320,3320,0
20250311,174600,83429380,3320,3320,3320,3320,0
20250311,174500,83429380,3320,3320,3320,3320,0
20250311,174400,83429380,3320,3320,3320,3320,0
20250311,174300,83429380,3320,3320,3320,3320,0
20250311,174200,83429380,3320,3320,3320,3320,0
20250311,174100,83429380,3320,3320,3320,3320,0
20250311,174000,83429380,3320,3320,3320,3320,0
20250311,173900,83429380,3320,3320,3320,3320,0
20250311,173800,83429380,3320,3320,3320,3320,0
20250311,173700,83429380,3320,3320,3320,3320,0
20250311,173600,83429380,3320,3320,3320,3320,0
20250311,173500,83429380,3320,3320,3320,3320,0
20250311,173400,83429380,3320,3320,3320,3320,303
20250311,173300,83429380,3320,3320,3320,3320,0
20250311,173200,83429380,3320,3320,3320,3320,0
20250311,173100,83429380,3320,3320,3320,3320,0
20250311,173000,83429380,3320,3320,3320,3320,0
20250311,172900,83429380,3320,3320,3320,3320,0
20250311,172800,83429380,3320,3320,3320,3320,0
20250311,172700,83429380,3320,3320,3320,3320,0
20250311,172600,83429380,3320,3320,3320,3320,0
20250311,172500,83429380,3320,3320,3320,3320,0
20250311,172400,83429380,3320,3320,3320,3320,0
20250311,172300,83429380,3320,3320,3320,3320,0
20250311,172200,83429380,3320,3320,3320,3320,0
20250311,172100,83429380,3320,3320,3320,3320,0
20250311,172000,83429380,3320,3320,3320,3320,0
20250311,171900,83429380,3320,3320,3320,3320,0
20250311,171800,83429380,3320,3320,3320,3320,0
20250311,171700,83429380,3320,3320,3320,3320,0
20250311,171600,83429380,3320,3320,3320,3320,0
20250311,171500,83429380,3320,3320,3320,3320,0
20250311,171400,83429380,3320,3320,3320,3320,0
20250311,171300,83429380,3320,3320,3320,3320,0
20250311,171200,83429380,3320,3320,3320,3320,0
20250311,171100,83429380,3320,3320,3320,3320,0
20250311,171000,83429380,3320,3320,3320,3320,0
20250311,170900,83429380,3320,3320,3320,3320,0
20250311,170800,83429380,3320,3320,3320,3320,0
20250311,170700,83429380,3320,3320,3320,3320,0
20250311,170600,83429380,3320,3320,3320,3320,0
20250311,170500,83429380,3320,3320,3320,3320,0
20250311,170400,83429380,3320,3320,3320,3320,303
20250311,170300,83429380,3320,3320,3320,3320,0
20250311,170200,83429380,3320,3320,3320,3320,0
20250311,170100,83429380,3320,3320,3320,3320,0
20250311,170000,83429380,3320,3320,3320,3320,0
20250311,165900,83429380,3320,3320,3320,3320,0
20250311,165800,83429380,3320,3320,3320,3320,0
20250311,165700,83429380,3320,3320,3320,3320,0
20250311,165600,83429380,3320,3320,3320,3320,0
20250311,165500,83429380,3320,3320,3320,3320,0
20250311,165400,83429380,3320,3320,3320,3320,0
20250311,165300,83429380,3320,3320,3320,3320,0
20250311,165200,83429380,3320,3320,3320,3320,0
20250311,165100,83429380,3320,3320,3320,3320,0
20250311,165000,83429380,3320,3320,3320,3320,0
20250311,164900,83429380,3320,3320,3320,3320,0
20250311,164800,83429380,3320,3320,3320,3320,0
20250311,164700,83429380,3320,3320,3320,3320,0
20250311,164600,83429380,3320,3320,3320,3320,0
20250311,164500,83429380,3320,3320,3320,3320,0
20250311,164400,83429380,3320,3320,3320,3320,0
20250311,164300,83429380,3320,3320,3320,3320,0
20250311,164200,83429380,3320,3320,3320,3320,0
20250311,164100,83429380,3320,3320,3320,3320,0
20250311,164000,83429380,3320,3320,3320,3320,0
20250311,163900,83429380,3320,3320,3320,3320,0
20250311,163800,83429380,3320,3320,3320,3320,0
20250311,163700,83429380,3320,3320,3320,3320,0
20250311,163600,83429380,3320,3320,3320,3320,0
20250311,163500,83429380,3320,3320,3320,3320,0
20250311,163400,83429380,3320,3320,3320,3320,303
20250311,163300,83429380,3320,3320,3320,3320,0
20250311,163200,83429380,3320,3320,3320,3320,0
20250311,163100,83429380,3320,3320,3320,3320,0
20250311,163000,83429380,3320,3320,3320,3320,0
20250311,162900,83429380,3320,3320,3320,3320,0
20250311,162800,83429380,3320,3320,3320,3320,0
20250311,162700,83429380,3320,3320,3320,3320,0
20250311,162600,83429380,3320,3320,3320,3320,0
20250311,162500,83429380,3320,3320,3320,3320,0
20250311,162400,83429380,3320,3320,3320,3320,0
20250311,162300,83429380,3320,3320,3320,3320,0
20250311,162200,83429380,3320,3320,3320,3320,0
20250311,162100,83429380,3320,3320,3320,3320,0
20250311,162000,83429380,3320,3320,3320,3320,0
20250311,161900,83429380,3320,3320,3320,3320,0
20250311,161800,83429380,3320,3320,3320,3320,0
20250311,161700,83429380,3320,3320,3320,3320,0
20250311,161600,83429380,3320,3320,3320,3320,0
20250311,161500,83429380,3320,3320,3320,3320,0
20250311,161400,83429380,3320,3320,3320,3320,0
20250311,161300,83429380,3320,3320,3320,3320,0
20250311,161200,83429380,3320,3320,3320,3320,0
20250311,161100,83429380,3320,3320,3320,3320,0
20250311,161000,83429380,3320,3320,3320,3320,0
20250311,160900,83429380,3320,3320,3320,3320,0
20250311,160800,83429380,3320,3320,3320,3320,0
20250311,160700,83429380,3320,3320,3320,3320,0
20250311,160600,83429380,3320,3320,3320,3320,0
20250311,160500,83429380,3320,3320,3320,3320,0
20250311,160400,83429380,3320,3320,3320,3320,303
20250311,160300,83429380,3320,3320,3320,3320,0
20250311,160200,83429380,3320,3320,3320,3320,0
20250311,160100,83429380,3320,3320,3320,3320,0
20250311,160000,83429380,3320,3320,3320,3320,0
20250311,155900,83429380,3320,3320,3320,3320,0
20250311,155800,83429380,3320,3320,3320,3320,0
20250311,155700,83429380,3320,3320,3320,3320,0
20250311,155600,83429380,3320,3320,3320,3320,0
20250311,155500,83429380,3320,3320,3320,3320,0
20250311,155400,83429380,3320,3320,3320,3320,0
20250311,155300,83429380,3320,3320,3320,3320,0
20250311,155200,83429380,3320,3320,3320,3320,0
20250311,155100,83429380,3320,3320,3320,3320,0
20250311,155000,83429380,3320,3320,3320,3320,0
20250311,154900,83429380,3320,3320,3320,3320,0
20250311,154800,83429380,3320,3320,3320,3320,0
20250311,154700,83429380,3320,3320,3320,3320,0
20250311,154600,83429380,3320,3320,3320,3320,0
20250311,154500,83429380,3320,3320,3320,3320,0
20250311,154400,83429380,3320,3320,3320,3320,0
20250311,154300,83429380,3320,3320,3320,3320,0
20250311,154200,83429380,3320,3320,3320,3320,0
20250311,154100,83429380,3320,3320,3320,3320,0
20250311,154000,83429380,3320,3320,3320,3320,0
20250311,153900,83429380,3320,3320,3320,3320,0
20250311,153800,83429380,3320,3320,3320,3320,0
20250311,153700,83429380,3320,3320,3320,3320,0
20250311,153600,83429380,3320,3320,3320,3320,0
20250311,153500,83429380,3320,3320,3320,3320,0
20250311,153400,83429380,3320,3320,3320,3320,303
20250311,153300,83429380,3320,3320,3320,3320,0
20250311,153200,83429380,3320,3320,3320,3320,0
20250311,153100,83429380,3320,3320,3320,3320,0
20250311,153000,83429380,3320,3320,3320,3320,303
20250311,152900,82423420,3300,3300,3300,3300,0
20250311,152800,82423420,3300,3300,3300,3300,0
20250311,152700,82423420,3300,3300,3300,3300,0
20250311,152600,82423420,3300,3300,3300,3300,0
20250311,152500,82423420,3300,3300,3300,3300,0
20250311,152400,82423420,3300,3300,3300,3300,0
20250311,152300,82423420,3300,3300,3300,3300,0
20250311,152200,82423420,3300,3300,3300,3300,0
20250311,152100,82423420,3300,3300,3300,3300,0
20250311,152000,82423420,3300,3300,3300,3300,0
20250311,151900,82423420,3300,3300,3300,3300,11
20250311,151800,82387120,3300,3280,3300,3200,2514
20250311,151700,74268495,3300,3300,3300,3300,0
20250311,151600,74268495,3300,3300,3300,3300,0
20250311,151500,74268495,3300,3300,3300,3300,0
20250311,151400,74268495,3300,3300,3300,3300,0
20250311,151300,74268495,3300,3295,3300,3295,4
20250311,151200,74255310,3300,3300,3300,3300,0
20250311,151100,74255310,3300,3300,3300,3300,0
20250311,151000,74255310,3300,3300,3300,3300,0
20250311,150900,74255310,3300,3300,3300,3300,0
20250311,150800,74255310,3300,3300,3300,3300,0
20250311,150700,74255310,3300,3300,3300,3300,0
20250311,150600,74255310,3300,3300,3300,3300,0
20250311,150500,74255310,3300,3295,3300,3250,7600
20250311,150400,49471580,3300,3300,3300,3300,0
20250311,150300,49471580,3300,3300,3300,3300,0
20250311,150200,49471580,3300,3300,3300,3300,0
20250311,150100,49471580,3300,3300,3300,3300,0
20250311,150000,49471580,3300,3300,3300,3300,0
20250311,145900,49471580,3300,3300,3300,3300,0
20250311,145800,49471580,3300,3300,3300,3300,0
20250311,145700,49471580,3300,3300,3300,3300,0
20250311,145600,49471580,3300,3300,3300,3300,0
20250311,145500,49471580,3300,3300,3300,3300,0
20250311,145400,49471580,3300,3300,3300,3300,0
20250311,145300,49471580,3300,3300,3300,3300,0
20250311,145200,49471580,3300,3300,3300,3300,0
20250311,145100,49471580,3300,3300,3300,3300,0
20250311,145000,49471580,3300,3300,3300,3300,0
20250311,144900,49471580,3300,3300,3300,3300,0
20250311,144800,49471580,3300,3300,3300,3300,0
20250311,144700,49471580,3300,3300,3300,3300,0
20250311,144600,49471580,3300,3300,3300,3300,0
20250311,144500,49471580,3300,3300,3300,3300,0
20250311,144400,49471580,3300,3300,3300,3300,0
20250311,144300,49471580,3300,3300,3300,3300,1
20250311,144200,49468280,3295,3295,3295,3295,0
20250311,144100,49468280,3295,3295,3295,3295,0
20250311,144000,49468280,3295,3295,3295,3295,0
20250311,143900,49468280,3295,3295,3295,3295,0
20250311,143800,49468280,3295,3300,3300,3295,30
20250311,143700,49369370,3300,3300,3300,3300,13
20250311,143600,49326470,3300,3300,3300,3300,103
20250311,143500,48986570,3320,3320,3320,3320,0
20250311,143400,48986570,3320,3320,3320,3320,0
20250311,143300,48986570,3320,3320,3320,3320,0
20250311,143200,48986570,3320,3320,3320,3320,0
20250311,143100,48986570,3320,3320,3320,3320,0
20250311,143000,48986570,3320,3320,3320,3320,0
20250311,142900,48986570,3320,3320,3320,3320,0
20250311,142800,48986570,3320,3320,3320,3320,1
20250311,142700,48983250,3300,3300,3300,3300,1
20250311,142600,48979950,3320,3320,3320,3320,0
20250311,142500,48979950,3320,3320,3320,3320,0
20250311,142400,48979950,3320,3320,3320,3320,0
20250311,142300,48979950,3320,3320,3320,3320,0
20250311,142200,48979950,3320,3320,3320,3320,0
20250311,142100,48979950,3320,3320,3320,3320,0
20250311,142000,48979950,3320,3320,3320,3320,0
20250311,141900,48979950,3320,3320,3320,3320,0
20250311,141800,48979950,3320,3320,3320,3320,0
20250311,141700,48979950,3320,3320,3320,3320,0
20250311,141600,48979950,3320,3320,3320,3320,0
20250311,141500,48979950,3320,3315,3320,3315,500
20250311,141400,47319955,3320,3320,3320,3320,0
20250311,141300,47319955,3320,3320,3320,3320,0
20250311,141200,47319955,3320,3320,3320,3320,0
20250311,141100,47319955,3320,3320,3320,3320,0
20250311,141000,47319955,3320,3320,3320,3320,0
20250311,140900,47319955,3320,3320,3320,3320,0
20250311,140800,47319955,3320,3320,3320,3320,0
20250311,140700,47319955,3320,3320,3320,3320,0
20250311,140600,47319955,3320,3320,3320,3320,0
20250311,140500,47319955,3320,3320,3320,3320,1
20250311,140400,47316635,3300,3300,3300,3300,0
20250311,140300,47316635,3300,3300,3300,3300,0
20250311,140200,47316635,3300,3300,3300,3300,101
20250311,140100,46983335,3290,3290,3290,3290,0
20250311,140000,46983335,3290,3290,3290,3290,0
20250311,135900,46983335,3290,3290,3290,3290,50
20250311,135800,46818835,3290,3290,3290,3285,68
20250311,135700,46595365,3300,3300,3300,3300,0
20250311,135600,46595365,3300,3300,3300,3300,0
20250311,135500,46595365,3300,3300,3300,3300,0
20250311,135400,46595365,3300,3300,3300,3300,0
20250311,135300,46595365,3300,3300,3300,3300,0
20250311,135200,46595365,3300,3300,3300,3300,0
20250311,135100,46595365,3300,3300,3300,3300,0
20250311,135000,46595365,3300,3300,3300,3300,0
20250311,134900,46595365,3300,3300,3300,3300,110
20250311,134800,46232365,3300,3300,3300,3300,1
20250311,134700,46229065,3275,3275,3275,3275,0
20250311,134600,46229065,3275,3280,3280,3275,1000
20250311,134500,42953575,3285,3285,3285,3285,200
20250311,134400,42296575,3275,3275,3275,3275,0
20250311,134300,42296575,3275,3275,3275,3275,0
20250311,134200,42296575,3275,3300,3300,3275,900
20250311,134100,39347120,3320,3320,3320,3320,0
20250311,134000,39347120,3320,3320,3320,3320,0
20250311,133900,39347120,3320,3320,3320,3320,0
20250311,133800,39347120,3320,3320,3320,3320,0
20250311,133700,39347120,3320,3320,3320,3320,0
20250311,133600,39347120,3320,3320,3320,3320,0
20250311,133500,39347120,3320,3320,3320,3320,0
20250311,133400,39347120,3320,3320,3320,3320,0
20250311,133300,39347120,3320,3320,3320,3320,0
20250311,133200,39347120,3320,3320,3320,3320,0
20250311,133100,39347120,3320,3320,3320,3320,0
20250311,133000,39347120,3320,3320,3320,3320,0
20250311,132900,39347120,3320,3320,3320,3320,0
20250311,132800,39347120,3320,3320,3320,3320,0
20250311,132700,39347120,3320,3320,3320,3320,0
20250311,132600,39347120,3320,3320,3320,3320,0
20250311,132500,39347120,3320,3320,3320,3320,0
20250311,132400,39347120,3320,3320,3320,3320,0
20250311,132300,39347120,3320,3320,3320,3320,0
20250311,132200,39347120,3320,3320,3320,3320,1
20250311,132100,39343800,3295,3300,3300,3295,1000
20250311,132000,36048600,3320,3320,3320,3320,0
20250311,131900,36048600,3320,3320,3320,3320,0
20250311,131800,36048600,3320,3320,3320,3320,0
20250311,131700,36048600,3320,3320,3320,3320,0
20250311,131600,36048600,3320,3320,3320,3320,0
20250311,131500,36048600,3320,3320,3320,3320,0
20250311,131400,36048600,3320,3320,3320,3320,0
20250311,131300,36048600,3320,3320,3320,3320,0
20250311,131200,36048600,3320,3320,3320,3320,0
20250311,131100,36048600,3320,3320,3320,3320,0
20250311,131000,36048600,3320,3320,3320,3320,0
20250311,130900,36048600,3320,3320,3320,3320,0
20250311,130800,36048600,3320,3320,3320,3320,0
20250311,130700,36048600,3320,3320,3320,3320,0
20250311,130600,36048600,3320,3320,3320,3320,0
20250311,130500,36048600,3320,3320,3320,3320,0
20250311,130400,36048600,3320,3320,3320,3320,0
20250311,130300,36048600,3320,3320,3320,3320,0
20250311,130200,36048600,3320,3320,3320,3320,0
20250311,130100,36048600,3320,3320,3320,3320,0
20250311,130000,36048600,3320,3320,3320,3320,0
20250311,125900,36048600,3320,3320,3320,3320,0
20250311,125800,36048600,3320,3320,3320,3320,0
20250311,125700,36048600,3320,3320,3320,3320,0
20250311,125600,36048600,3320,3320,3320,3320,0
20250311,125500,36048600,3320,3320,3320,3320,0
20250311,125400,36048600,3320,3320,3320,3320,0
20250311,125300,36048600,3320,3320,3320,3320,0
20250311,125200,36048600,3320,3320,3320,3320,10
20250311,125100,36015400,3320,3320,3320,3320,0
20250311,125000,36015400,3320,3320,3320,3320,332
20250311,124900,34913160,3320,3320,3320,3320,59
20250311,124800,34717280,3325,3325,3325,3325,0
20250311,124700,34717280,3325,3325,3325,3325,5
20250311,124600,34700655,3320,3320,3320,3320,0
20250311,124500,34700655,3320,3320,3320,3320,0
20250311,124400,34700655,3320,3320,3320,3320,0
20250311,124300,34700655,3320,3320,3320,3320,0
20250311,124200,34700655,3320,3320,3320,3320,0
20250311,124100,34700655,3320,3320,3320,3320,0
20250311,124000,34700655,3320,3320,3320,3320,0
20250311,123900,34700655,3320,3320,3320,3320,0
20250311,123800,34700655,3320,3320,3320,3320,0
20250311,123700,34700655,3320,3320,3320,3320,0
20250311,123600,34700655,3320,3320,3320,3320,0
20250311,123500,34700655,3320,3320,3320,3320,0
20250311,123400,34700655,3320,3320,3320,3320,0
20250311,123300,34700655,3320,3320,3320,3320,0
20250311,123200,34700655,3320,3320,3320,3320,0
20250311,123100,34700655,3320,3320,3320,3320,0
20250311,123000,34700655,3320,3320,3320,3320,0
20250311,122900,34700655,3320,3320,3320,3320,0
20250311,122800,34700655,3320,3320,3320,3320,0
20250311,122700,34700655,3320,3320,3320,3320,0
20250311,122600,34700655,3320,3320,3320,3320,119
20250311,122500,34305575,3320,3320,3320,3320,0
20250311,122400,34305575,3320,3320,3320,3320,0
20250311,122300,34305575,3320,3320,3320,3320,0
20250311,122200,34305575,3320,3320,3320,3320,0
20250311,122100,34305575,3320,3320,3320,3320,0
20250311,122000,34305575,3320,3320,3320,3320,0
20250311,121900,34305575,3320,3315,3320,3315,100
20250311,121800,33973825,3320,3320,3320,3320,0
20250311,121700,33973825,3320,3320,3320,3320,0
20250311,121600,33973825,3320,3320,3320,3320,0
20250311,121500,33973825,3320,3320,3320,3320,0
20250311,121400,33973825,3320,3320,3320,3320,0
20250311,121300,33973825,3320,3320,3320,3320,0
20250311,121200,33973825,3320,3320,3320,3320,0
20250311,121100,33973825,3320,3320,3320,3320,0
20250311,121000,33973825,3320,3320,3320,3320,0
20250311,120900,33973825,3320,3320,3320,3320,0
20250311,120800,33973825,3320,3320,3320,3320,0
20250311,120700,33973825,3320,3320,3320,3320,0
20250311,120600,33973825,3320,3320,3320,3320,0
20250311,120500,33973825,3320,3320,3320,3320,0
20250311,120400,33973825,3320,3320,3320,3320,0
20250311,120300,33973825,3320,3320,3320,3320,0
20250311,120200,33973825,3320,3320,3320,3320,0
20250311,120100,33973825,3320,3320,3320,3320,0
20250311,120000,33973825,3320,3320,3320,3320,0
20250311,115900,33973825,3320,3320,3320,3320,1
20250311,115800,33970505,3310,3310,3310,3310,0
20250311,115700,33970505,3310,3310,3310,3310,32
20250311,115600,33864585,3310,3310,3310,3310,0
20250311,115500,33864585,3310,3310,3310,3310,0
20250311,115400,33864585,3310,3310,3310,3310,0
20250311,115300,33864585,3310,3310,3310,3310,459
20250311,115200,32345295,3310,3310,3310,3310,0
20250311,115100,32345295,3310,3310,3310,3310,0
20250311,115000,32345295,3310,3310,3310,3310,0
20250311,114900,32345295,3310,3310,3310,3310,0
20250311,114800,32345295,3310,3310,3310,3310,151
20250311,114700,31845485,3300,3300,3300,3300,0
20250311,114600,31845485,3300,3300,3300,3300,0
20250311,114500,31845485,3300,3300,3300,3300,0
20250311,114400,31845485,3300,3300,3300,3300,0
20250311,114300,31845485,3300,3300,3300,3300,0
20250311,114200,31845485,3300,3300,3300,3300,0
20250311,114100,31845485,3300,3300,3300,3300,0
20250311,114000,31845485,3300,3300,3300,3300,0
20250311,113900,31845485,3300,3300,3300,3300,0
20250311,113800,31845485,3300,3300,3300,3300,0
20250311,113700,31845485,3300,3300,3300,3300,0
20250311,113600,31845485,3300,3300,3300,3300,0
20250311,113500,31845485,3300,3300,3300,3300,0
20250311,113400,31845485,3300,3300,3300,3300,100
20250311,113300,31515485,3295,3295,3295,3295,0
20250311,113200,31515485,3295,3295,3295,3295,0
20250311,113100,31515485,3295,3295,3295,3295,0
20250311,113000,31515485,3295,3295,3295,3295,0
20250311,112900,31515485,3295,3295,3295,3295,0
20250311,112800,31515485,3295,3295,3295,3295,0
20250311,112700,31515485,3295,3295,3295,3295,0
20250311,112600,31515485,3295,3290,3295,3290,3201
20250311,112500,20974195,3290,3290,3290,3290,10
20250311,112400,20941295,3290,3290,3290,3290,0
20250311,112300,20941295,3290,3290,3290,3290,0
20250311,112200,20941295,3290,3290,3290,3290,0
20250311,112100,20941295,3290,3290,3290,3290,0
20250311,112000,20941295,3290,3290,3290,3290,0
20250311,111900,20941295,3290,3290,3290,3290,0
20250311,111800,20941295,3290,3290,3290,3290,0
20250311,111700,20941295,3290,3290,3290,3290,4
20250311,111600,20928135,3280,3280,3280,3280,41
20250311,111500,20793655,3285,3285,3285,3285,0
20250311,111400,20793655,3285,3285,3285,3285,103
20250311,111300,20455300,3280,3280,3280,3280,0
20250311,111200,20455300,3280,3280,3280,3280,0
20250311,111100,20455300,3280,3280,3280,3280,0
20250311,111000,20455300,3280,3280,3280,3280,0
20250311,110900,20455300,3280,3280,3280,3280,0
20250311,110800,20455300,3280,3280,3280,3280,230
20250311,110700,19700900,3270,3270,3270,3270,0
20250311,110600,19700900,3270,3270,3270,3270,977
20250311,110500,16506110,3280,3280,3280,3280,0
20250311,110400,16506110,3280,3275,3280,3275,26
20250311,110300,16420955,3275,3275,3275,3275,111
20250311,110200,16057430,3275,3270,3275,3270,109
20250311,110100,15700955,3260,3260,3260,3260,0
20250311,110000,15700955,3260,3260,3260,3260,0
20250311,105900,15700955,3260,3260,3260,3260,0
20250311,105800,15700955,3260,3260,3260,3260,0
20250311,105700,15700955,3260,3260,3260,3260,0
20250311,105600,15700955,3260,3265,3265,3260,100
20250311,105500,15374925,3260,3260,3260,3260,0
20250311,105400,15374925,3260,3270,3270,3260,434
20250311,105300,13959685,3280,3280,3280,3280,0
20250311,105200,13959685,3280,3280,3280,3280,1
20250311,105100,13956405,3280,3280,3280,3280,0
20250311,105000,13956405,3280,3280,3280,3280,0
20250311,104900,13956405,3280,3280,3280,3280,1
20250311,104800,13953125,3285,3285,3285,3285,10
20250311,104700,13920275,3280,3280,3280,3280,0
20250311,104600,13920275,3280,3280,3280,3280,0
20250311,104500,13920275,3280,3280,3280,3280,10
20250311,104400,13887475,3285,3285,3285,3285,1
20250311,104300,13884190,3265,3265,3265,3265,336
20250311,104200,12787150,3270,3270,3270,3270,4
20250311,104100,12774070,3285,3285,3285,3285,0
20250311,104000,12774070,3285,3285,3285,3285,0
20250311,103900,12774070,3285,3285,3285,3285,1
20250311,103800,12770785,3290,3290,3290,3290,0
20250311,103700,12770785,3290,3275,3290,3275,6
20250311,103600,12751085,3280,3280,3280,3280,0
20250311,103500,12751085,3280,3280,3280,3280,5
20250311,103400,12734685,3280,3280,3280,3280,0
20250311,103300,12734685,3280,3280,3280,3280,34
20250311,103200,12623165,3280,3280,3280,3280,0
20250311,103100,12623165,3280,3280,3280,3280,0
20250311,103000,12623165,3280,3280,3280,3280,1
20250311,102900,12619885,3290,3290,3290,3290,0
20250311,102800,12619885,3290,3290,3290,3290,10
20250311,102700,12586985,3270,3270,3270,3270,0
20250311,102600,12586985,3270,3270,3270,3270,0
20250311,102500,12586985,3270,3270,3270,3270,0
20250311,102400,12586985,3270,3270,3270,3270,0
20250311,102300,12586985,3270,3270,3270,3270,0
20250311,102200,12586985,3270,3270,3270,3270,0
20250311,102100,12586985,3270,3270,3270,3270,0
20250311,102000,12586985,3270,3270,3270,3270,0
20250311,101900,12586985,3270,3270,3270,3270,0
20250311,101800,12586985,3270,3270,3270,3270,4
20250311,101700,12573905,3270,3270,3270,3270,0
20250311,101600,12573905,3270,3270,3270,3270,106
20250311,101500,12227285,3300,3300,3300,3300,0
20250311,101400,12227285,3300,3300,3300,3300,0
20250311,101300,12227285,3300,3300,3300,3300,0
20250311,101200,12227285,3300,3300,3300,3300,0
20250311,101100,12227285,3300,3285,3300,3285,14
20250311,101000,12181185,3265,3265,3265,3265,0
20250311,100900,12181185,3265,3265,3265,3265,0
20250311,100800,12181185,3265,3295,3295,3265,60
20250311,100700,11984955,3270,3270,3270,3270,0
20250311,100600,11984955,3270,3270,3270,3270,0
20250311,100500,11984955,3270,3270,3270,3270,0
20250311,100400,11984955,3270,3270,3270,3270,0
20250311,100300,11984955,3270,3270,3270,3270,0
20250311,100200,11984955,3270,3270,3270,3270,0
20250311,100100,11984955,3270,3270,3270,3270,0
20250311,100000,11984955,3270,3275,3275,3270,70
20250311,095900,11756000,3270,3270,3270,3270,0
20250311,095800,11756000,3270,3270,3270,3270,0
20250311,095700,11756000,3270,3270,3270,3270,0
20250311,095600,11756000,3270,3270,3270,3270,0
20250311,095500,11756000,3270,3285,3285,3270,500
20250311,095400,10120330,3285,3285,3285,3285,0
20250311,095300,10120330,3285,3285,3285,3285,1
20250311,095200,10117045,3295,3295,3295,3295,0
20250311,095100,10117045,3295,3295,3295,3295,2
20250311,095000,10110455,3285,3295,3295,3285,78
20250311,094900,9854185,3285,3300,3300,3285,1004
20250311,094800,6555615,3310,3310,3310,3310,0
20250311,094700,6555615,3310,3310,3310,3310,0
20250311,094600,6555615,3310,3310,3310,3310,0
20250311,094500,6555615,3310,3310,3310,3310,1
20250311,094400,6552305,3305,3305,3305,3305,0
20250311,094300,6552305,3305,3305,3305,3305,0
20250311,094200,6552305,3305,3305,3305,3305,0
20250311,094100,6552305,3305,3305,3305,3305,0
20250311,094000,6552305,3305,3305,3305,3305,0
20250311,093900,6552305,3305,3305,3305,3305,0
20250311,093800,6552305,3305,3305,3305,3305,0
20250311,093700,6552305,3305,3305,3305,3305,0
20250311,093600,6552305,3305,3305,3305,3305,0
20250311,093500,6552305,3305,3305,3305,3305,23
20250311,093400,6476290,3285,3285,3285,3285,0
20250311,093300,6476290,3285,3285,3285,3285,0
20250311,093200,6476290,3285,3285,3285,3285,0
20250311,093100,6476290,3285,3285,3285,3285,0
20250311,093000,6476290,3285,3285,3285,3285,0
20250311,092900,6476290,3285,3285,3285,3285,0
20250311,092800,6476290,3285,3285,3285,3285,0
20250311,092700,6476290,3285,3285,3285,3285,0
20250311,092600,6476290,3285,3285,3285,3285,0
20250311,092500,6476290,3285,3285,3285,3285,0
20250311,092400,6476290,3285,3285,3285,3285,0
20250311,092300,6476290,3285,3285,3285,3285,23
20250311,092200,6400735,3305,3305,3305,3305,0
20250311,092100,6400735,3305,3305,3305,3305,0
20250311,092000,6400735,3305,3305,3305,3305,5
20250311,091900,6384210,3305,3305,3305,3305,23
20250311,091800,6308195,3305,3305,3305,3305,0
20250311,091700,6308195,3305,3305,3305,3305,0
20250311,091600,6308195,3305,3305,3305,3305,0
20250311,091500,6308195,3305,3305,3305,3305,0
20250311,091400,6308195,3305,3305,3305,3305,6
20250311,091300,6288365,3320,3320,3320,3320,0
20250311,091200,6288365,3320,3310,3320,3310,40
20250311,091100,6155945,3300,3300,3300,3300,1
20250311,091000,6152645,3300,3300,3300,3300,0
20250311,090900,6152645,3300,3300,3300,3300,0
20250311,090800,6152645,3300,3300,3300,3300,0
20250311,090700,6152645,3300,3300,3300,3300,0
20250311,090600,6152645,3300,3300,3300,3300,0
20250311,090500,6152645,3300,3300,3300,3300,0
20250311,090400,6152645,3300,3300,3300,3300,5
20250311,090300,6136145,3270,3270,3270,3270,0
20250311,090200,6136145,3270,3300,3300,3270,200
20250311,090100,5479545,3325,3320,3325,3320,968
20250311,090000,2261000,3325,3325,3325,3325,680
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210400 83429380 3320 3320 3320 3320 303
3 20250311 210300 83429380 3320 3320 3320 3320 0
4 20250311 210200 83429380 3320 3320 3320 3320 0
5 20250311 210100 83429380 3320 3320 3320 3320 0
6 20250311 210000 83429380 3320 3320 3320 3320 0
7 20250311 205900 83429380 3320 3320 3320 3320 0
8 20250311 205800 83429380 3320 3320 3320 3320 0
9 20250311 205700 83429380 3320 3320 3320 3320 0
10 20250311 205600 83429380 3320 3320 3320 3320 0
11 20250311 205500 83429380 3320 3320 3320 3320 0
12 20250311 205400 83429380 3320 3320 3320 3320 0
13 20250311 205300 83429380 3320 3320 3320 3320 0
14 20250311 205200 83429380 3320 3320 3320 3320 0
15 20250311 205100 83429380 3320 3320 3320 3320 0
16 20250311 205000 83429380 3320 3320 3320 3320 0
17 20250311 204900 83429380 3320 3320 3320 3320 0
18 20250311 204800 83429380 3320 3320 3320 3320 0
19 20250311 204700 83429380 3320 3320 3320 3320 0
20 20250311 204600 83429380 3320 3320 3320 3320 0
21 20250311 204500 83429380 3320 3320 3320 3320 0
22 20250311 204400 83429380 3320 3320 3320 3320 0
23 20250311 204300 83429380 3320 3320 3320 3320 0
24 20250311 204200 83429380 3320 3320 3320 3320 0
25 20250311 204100 83429380 3320 3320 3320 3320 0
26 20250311 204000 83429380 3320 3320 3320 3320 0
27 20250311 203900 83429380 3320 3320 3320 3320 0
28 20250311 203800 83429380 3320 3320 3320 3320 0
29 20250311 203700 83429380 3320 3320 3320 3320 0
30 20250311 203600 83429380 3320 3320 3320 3320 0
31 20250311 203500 83429380 3320 3320 3320 3320 0
32 20250311 203400 83429380 3320 3320 3320 3320 303
33 20250311 203300 83429380 3320 3320 3320 3320 0
34 20250311 203200 83429380 3320 3320 3320 3320 0
35 20250311 203100 83429380 3320 3320 3320 3320 0
36 20250311 203000 83429380 3320 3320 3320 3320 0
37 20250311 202900 83429380 3320 3320 3320 3320 0
38 20250311 202800 83429380 3320 3320 3320 3320 0
39 20250311 202700 83429380 3320 3320 3320 3320 0
40 20250311 202600 83429380 3320 3320 3320 3320 0
41 20250311 202500 83429380 3320 3320 3320 3320 0
42 20250311 202400 83429380 3320 3320 3320 3320 0
43 20250311 202300 83429380 3320 3320 3320 3320 0
44 20250311 202200 83429380 3320 3320 3320 3320 0
45 20250311 202100 83429380 3320 3320 3320 3320 0
46 20250311 202000 83429380 3320 3320 3320 3320 0
47 20250311 201900 83429380 3320 3320 3320 3320 0
48 20250311 201800 83429380 3320 3320 3320 3320 0
49 20250311 201700 83429380 3320 3320 3320 3320 0
50 20250311 201600 83429380 3320 3320 3320 3320 0
51 20250311 201500 83429380 3320 3320 3320 3320 0
52 20250311 201400 83429380 3320 3320 3320 3320 0
53 20250311 201300 83429380 3320 3320 3320 3320 0
54 20250311 201200 83429380 3320 3320 3320 3320 0
55 20250311 201100 83429380 3320 3320 3320 3320 0
56 20250311 201000 83429380 3320 3320 3320 3320 0
57 20250311 200900 83429380 3320 3320 3320 3320 0
58 20250311 200800 83429380 3320 3320 3320 3320 0
59 20250311 200700 83429380 3320 3320 3320 3320 0
60 20250311 200600 83429380 3320 3320 3320 3320 0
61 20250311 200500 83429380 3320 3320 3320 3320 0
62 20250311 200400 83429380 3320 3320 3320 3320 303
63 20250311 200300 83429380 3320 3320 3320 3320 0
64 20250311 200200 83429380 3320 3320 3320 3320 0
65 20250311 200100 83429380 3320 3320 3320 3320 0
66 20250311 200000 83429380 3320 3320 3320 3320 0
67 20250311 195900 83429380 3320 3320 3320 3320 0
68 20250311 195800 83429380 3320 3320 3320 3320 0
69 20250311 195700 83429380 3320 3320 3320 3320 0
70 20250311 195600 83429380 3320 3320 3320 3320 0
71 20250311 195500 83429380 3320 3320 3320 3320 0
72 20250311 195400 83429380 3320 3320 3320 3320 0
73 20250311 195300 83429380 3320 3320 3320 3320 0
74 20250311 195200 83429380 3320 3320 3320 3320 0
75 20250311 195100 83429380 3320 3320 3320 3320 0
76 20250311 195000 83429380 3320 3320 3320 3320 0
77 20250311 194900 83429380 3320 3320 3320 3320 0
78 20250311 194800 83429380 3320 3320 3320 3320 0
79 20250311 194700 83429380 3320 3320 3320 3320 0
80 20250311 194600 83429380 3320 3320 3320 3320 0
81 20250311 194500 83429380 3320 3320 3320 3320 0
82 20250311 194400 83429380 3320 3320 3320 3320 0
83 20250311 194300 83429380 3320 3320 3320 3320 0
84 20250311 194200 83429380 3320 3320 3320 3320 0
85 20250311 194100 83429380 3320 3320 3320 3320 0
86 20250311 194000 83429380 3320 3320 3320 3320 0
87 20250311 193900 83429380 3320 3320 3320 3320 0
88 20250311 193800 83429380 3320 3320 3320 3320 0
89 20250311 193700 83429380 3320 3320 3320 3320 0
90 20250311 193600 83429380 3320 3320 3320 3320 0
91 20250311 193500 83429380 3320 3320 3320 3320 0
92 20250311 193400 83429380 3320 3320 3320 3320 303
93 20250311 193300 83429380 3320 3320 3320 3320 0
94 20250311 193200 83429380 3320 3320 3320 3320 0
95 20250311 193100 83429380 3320 3320 3320 3320 0
96 20250311 193000 83429380 3320 3320 3320 3320 0
97 20250311 192900 83429380 3320 3320 3320 3320 0
98 20250311 192800 83429380 3320 3320 3320 3320 0
99 20250311 192700 83429380 3320 3320 3320 3320 0
100 20250311 192600 83429380 3320 3320 3320 3320 0
101 20250311 192500 83429380 3320 3320 3320 3320 0
102 20250311 192400 83429380 3320 3320 3320 3320 0
103 20250311 192300 83429380 3320 3320 3320 3320 0
104 20250311 192200 83429380 3320 3320 3320 3320 0
105 20250311 192100 83429380 3320 3320 3320 3320 0
106 20250311 192000 83429380 3320 3320 3320 3320 0
107 20250311 191900 83429380 3320 3320 3320 3320 0
108 20250311 191800 83429380 3320 3320 3320 3320 0
109 20250311 191700 83429380 3320 3320 3320 3320 0
110 20250311 191600 83429380 3320 3320 3320 3320 0
111 20250311 191500 83429380 3320 3320 3320 3320 0
112 20250311 191400 83429380 3320 3320 3320 3320 0
113 20250311 191300 83429380 3320 3320 3320 3320 0
114 20250311 191200 83429380 3320 3320 3320 3320 0
115 20250311 191100 83429380 3320 3320 3320 3320 0
116 20250311 191000 83429380 3320 3320 3320 3320 0
117 20250311 190900 83429380 3320 3320 3320 3320 0
118 20250311 190800 83429380 3320 3320 3320 3320 0
119 20250311 190700 83429380 3320 3320 3320 3320 0
120 20250311 190600 83429380 3320 3320 3320 3320 0
121 20250311 190500 83429380 3320 3320 3320 3320 0
122 20250311 190400 83429380 3320 3320 3320 3320 303
123 20250311 190300 83429380 3320 3320 3320 3320 0
124 20250311 190200 83429380 3320 3320 3320 3320 0
125 20250311 190100 83429380 3320 3320 3320 3320 0
126 20250311 190000 83429380 3320 3320 3320 3320 0
127 20250311 185900 83429380 3320 3320 3320 3320 0
128 20250311 185800 83429380 3320 3320 3320 3320 0
129 20250311 185700 83429380 3320 3320 3320 3320 0
130 20250311 185600 83429380 3320 3320 3320 3320 0
131 20250311 185500 83429380 3320 3320 3320 3320 0
132 20250311 185400 83429380 3320 3320 3320 3320 0
133 20250311 185300 83429380 3320 3320 3320 3320 0
134 20250311 185200 83429380 3320 3320 3320 3320 0
135 20250311 185100 83429380 3320 3320 3320 3320 0
136 20250311 185000 83429380 3320 3320 3320 3320 0
137 20250311 184900 83429380 3320 3320 3320 3320 0
138 20250311 184800 83429380 3320 3320 3320 3320 0
139 20250311 184700 83429380 3320 3320 3320 3320 0
140 20250311 184600 83429380 3320 3320 3320 3320 0
141 20250311 184500 83429380 3320 3320 3320 3320 0
142 20250311 184400 83429380 3320 3320 3320 3320 0
143 20250311 184300 83429380 3320 3320 3320 3320 0
144 20250311 184200 83429380 3320 3320 3320 3320 0
145 20250311 184100 83429380 3320 3320 3320 3320 0
146 20250311 184000 83429380 3320 3320 3320 3320 0
147 20250311 183900 83429380 3320 3320 3320 3320 0
148 20250311 183800 83429380 3320 3320 3320 3320 0
149 20250311 183700 83429380 3320 3320 3320 3320 0
150 20250311 183600 83429380 3320 3320 3320 3320 0
151 20250311 183500 83429380 3320 3320 3320 3320 0
152 20250311 183400 83429380 3320 3320 3320 3320 303
153 20250311 183300 83429380 3320 3320 3320 3320 0
154 20250311 183200 83429380 3320 3320 3320 3320 0
155 20250311 183100 83429380 3320 3320 3320 3320 0
156 20250311 183000 83429380 3320 3320 3320 3320 0
157 20250311 182900 83429380 3320 3320 3320 3320 0
158 20250311 182800 83429380 3320 3320 3320 3320 0
159 20250311 182700 83429380 3320 3320 3320 3320 0
160 20250311 182600 83429380 3320 3320 3320 3320 0
161 20250311 182500 83429380 3320 3320 3320 3320 0
162 20250311 182400 83429380 3320 3320 3320 3320 0
163 20250311 182300 83429380 3320 3320 3320 3320 0
164 20250311 182200 83429380 3320 3320 3320 3320 0
165 20250311 182100 83429380 3320 3320 3320 3320 0
166 20250311 182000 83429380 3320 3320 3320 3320 0
167 20250311 181900 83429380 3320 3320 3320 3320 0
168 20250311 181800 83429380 3320 3320 3320 3320 0
169 20250311 181700 83429380 3320 3320 3320 3320 0
170 20250311 181600 83429380 3320 3320 3320 3320 0
171 20250311 181500 83429380 3320 3320 3320 3320 0
172 20250311 181400 83429380 3320 3320 3320 3320 0
173 20250311 181300 83429380 3320 3320 3320 3320 0
174 20250311 181200 83429380 3320 3320 3320 3320 0
175 20250311 181100 83429380 3320 3320 3320 3320 0
176 20250311 181000 83429380 3320 3320 3320 3320 0
177 20250311 180900 83429380 3320 3320 3320 3320 0
178 20250311 180800 83429380 3320 3320 3320 3320 0
179 20250311 180700 83429380 3320 3320 3320 3320 0
180 20250311 180600 83429380 3320 3320 3320 3320 0
181 20250311 180500 83429380 3320 3320 3320 3320 0
182 20250311 180400 83429380 3320 3320 3320 3320 303
183 20250311 180300 83429380 3320 3320 3320 3320 0
184 20250311 180200 83429380 3320 3320 3320 3320 0
185 20250311 180100 83429380 3320 3320 3320 3320 0
186 20250311 180000 83429380 3320 3320 3320 3320 0
187 20250311 175900 83429380 3320 3320 3320 3320 0
188 20250311 175800 83429380 3320 3320 3320 3320 0
189 20250311 175700 83429380 3320 3320 3320 3320 0
190 20250311 175600 83429380 3320 3320 3320 3320 0
191 20250311 175500 83429380 3320 3320 3320 3320 0
192 20250311 175400 83429380 3320 3320 3320 3320 0
193 20250311 175300 83429380 3320 3320 3320 3320 0
194 20250311 175200 83429380 3320 3320 3320 3320 0
195 20250311 175100 83429380 3320 3320 3320 3320 0
196 20250311 175000 83429380 3320 3320 3320 3320 0
197 20250311 174900 83429380 3320 3320 3320 3320 0
198 20250311 174800 83429380 3320 3320 3320 3320 0
199 20250311 174700 83429380 3320 3320 3320 3320 0
200 20250311 174600 83429380 3320 3320 3320 3320 0
201 20250311 174500 83429380 3320 3320 3320 3320 0
202 20250311 174400 83429380 3320 3320 3320 3320 0
203 20250311 174300 83429380 3320 3320 3320 3320 0
204 20250311 174200 83429380 3320 3320 3320 3320 0
205 20250311 174100 83429380 3320 3320 3320 3320 0
206 20250311 174000 83429380 3320 3320 3320 3320 0
207 20250311 173900 83429380 3320 3320 3320 3320 0
208 20250311 173800 83429380 3320 3320 3320 3320 0
209 20250311 173700 83429380 3320 3320 3320 3320 0
210 20250311 173600 83429380 3320 3320 3320 3320 0
211 20250311 173500 83429380 3320 3320 3320 3320 0
212 20250311 173400 83429380 3320 3320 3320 3320 303
213 20250311 173300 83429380 3320 3320 3320 3320 0
214 20250311 173200 83429380 3320 3320 3320 3320 0
215 20250311 173100 83429380 3320 3320 3320 3320 0
216 20250311 173000 83429380 3320 3320 3320 3320 0
217 20250311 172900 83429380 3320 3320 3320 3320 0
218 20250311 172800 83429380 3320 3320 3320 3320 0
219 20250311 172700 83429380 3320 3320 3320 3320 0
220 20250311 172600 83429380 3320 3320 3320 3320 0
221 20250311 172500 83429380 3320 3320 3320 3320 0
222 20250311 172400 83429380 3320 3320 3320 3320 0
223 20250311 172300 83429380 3320 3320 3320 3320 0
224 20250311 172200 83429380 3320 3320 3320 3320 0
225 20250311 172100 83429380 3320 3320 3320 3320 0
226 20250311 172000 83429380 3320 3320 3320 3320 0
227 20250311 171900 83429380 3320 3320 3320 3320 0
228 20250311 171800 83429380 3320 3320 3320 3320 0
229 20250311 171700 83429380 3320 3320 3320 3320 0
230 20250311 171600 83429380 3320 3320 3320 3320 0
231 20250311 171500 83429380 3320 3320 3320 3320 0
232 20250311 171400 83429380 3320 3320 3320 3320 0
233 20250311 171300 83429380 3320 3320 3320 3320 0
234 20250311 171200 83429380 3320 3320 3320 3320 0
235 20250311 171100 83429380 3320 3320 3320 3320 0
236 20250311 171000 83429380 3320 3320 3320 3320 0
237 20250311 170900 83429380 3320 3320 3320 3320 0
238 20250311 170800 83429380 3320 3320 3320 3320 0
239 20250311 170700 83429380 3320 3320 3320 3320 0
240 20250311 170600 83429380 3320 3320 3320 3320 0
241 20250311 170500 83429380 3320 3320 3320 3320 0
242 20250311 170400 83429380 3320 3320 3320 3320 303
243 20250311 170300 83429380 3320 3320 3320 3320 0
244 20250311 170200 83429380 3320 3320 3320 3320 0
245 20250311 170100 83429380 3320 3320 3320 3320 0
246 20250311 170000 83429380 3320 3320 3320 3320 0
247 20250311 165900 83429380 3320 3320 3320 3320 0
248 20250311 165800 83429380 3320 3320 3320 3320 0
249 20250311 165700 83429380 3320 3320 3320 3320 0
250 20250311 165600 83429380 3320 3320 3320 3320 0
251 20250311 165500 83429380 3320 3320 3320 3320 0
252 20250311 165400 83429380 3320 3320 3320 3320 0
253 20250311 165300 83429380 3320 3320 3320 3320 0
254 20250311 165200 83429380 3320 3320 3320 3320 0
255 20250311 165100 83429380 3320 3320 3320 3320 0
256 20250311 165000 83429380 3320 3320 3320 3320 0
257 20250311 164900 83429380 3320 3320 3320 3320 0
258 20250311 164800 83429380 3320 3320 3320 3320 0
259 20250311 164700 83429380 3320 3320 3320 3320 0
260 20250311 164600 83429380 3320 3320 3320 3320 0
261 20250311 164500 83429380 3320 3320 3320 3320 0
262 20250311 164400 83429380 3320 3320 3320 3320 0
263 20250311 164300 83429380 3320 3320 3320 3320 0
264 20250311 164200 83429380 3320 3320 3320 3320 0
265 20250311 164100 83429380 3320 3320 3320 3320 0
266 20250311 164000 83429380 3320 3320 3320 3320 0
267 20250311 163900 83429380 3320 3320 3320 3320 0
268 20250311 163800 83429380 3320 3320 3320 3320 0
269 20250311 163700 83429380 3320 3320 3320 3320 0
270 20250311 163600 83429380 3320 3320 3320 3320 0
271 20250311 163500 83429380 3320 3320 3320 3320 0
272 20250311 163400 83429380 3320 3320 3320 3320 303
273 20250311 163300 83429380 3320 3320 3320 3320 0
274 20250311 163200 83429380 3320 3320 3320 3320 0
275 20250311 163100 83429380 3320 3320 3320 3320 0
276 20250311 163000 83429380 3320 3320 3320 3320 0
277 20250311 162900 83429380 3320 3320 3320 3320 0
278 20250311 162800 83429380 3320 3320 3320 3320 0
279 20250311 162700 83429380 3320 3320 3320 3320 0
280 20250311 162600 83429380 3320 3320 3320 3320 0
281 20250311 162500 83429380 3320 3320 3320 3320 0
282 20250311 162400 83429380 3320 3320 3320 3320 0
283 20250311 162300 83429380 3320 3320 3320 3320 0
284 20250311 162200 83429380 3320 3320 3320 3320 0
285 20250311 162100 83429380 3320 3320 3320 3320 0
286 20250311 162000 83429380 3320 3320 3320 3320 0
287 20250311 161900 83429380 3320 3320 3320 3320 0
288 20250311 161800 83429380 3320 3320 3320 3320 0
289 20250311 161700 83429380 3320 3320 3320 3320 0
290 20250311 161600 83429380 3320 3320 3320 3320 0
291 20250311 161500 83429380 3320 3320 3320 3320 0
292 20250311 161400 83429380 3320 3320 3320 3320 0
293 20250311 161300 83429380 3320 3320 3320 3320 0
294 20250311 161200 83429380 3320 3320 3320 3320 0
295 20250311 161100 83429380 3320 3320 3320 3320 0
296 20250311 161000 83429380 3320 3320 3320 3320 0
297 20250311 160900 83429380 3320 3320 3320 3320 0
298 20250311 160800 83429380 3320 3320 3320 3320 0
299 20250311 160700 83429380 3320 3320 3320 3320 0
300 20250311 160600 83429380 3320 3320 3320 3320 0
301 20250311 160500 83429380 3320 3320 3320 3320 0
302 20250311 160400 83429380 3320 3320 3320 3320 303
303 20250311 160300 83429380 3320 3320 3320 3320 0
304 20250311 160200 83429380 3320 3320 3320 3320 0
305 20250311 160100 83429380 3320 3320 3320 3320 0
306 20250311 160000 83429380 3320 3320 3320 3320 0
307 20250311 155900 83429380 3320 3320 3320 3320 0
308 20250311 155800 83429380 3320 3320 3320 3320 0
309 20250311 155700 83429380 3320 3320 3320 3320 0
310 20250311 155600 83429380 3320 3320 3320 3320 0
311 20250311 155500 83429380 3320 3320 3320 3320 0
312 20250311 155400 83429380 3320 3320 3320 3320 0
313 20250311 155300 83429380 3320 3320 3320 3320 0
314 20250311 155200 83429380 3320 3320 3320 3320 0
315 20250311 155100 83429380 3320 3320 3320 3320 0
316 20250311 155000 83429380 3320 3320 3320 3320 0
317 20250311 154900 83429380 3320 3320 3320 3320 0
318 20250311 154800 83429380 3320 3320 3320 3320 0
319 20250311 154700 83429380 3320 3320 3320 3320 0
320 20250311 154600 83429380 3320 3320 3320 3320 0
321 20250311 154500 83429380 3320 3320 3320 3320 0
322 20250311 154400 83429380 3320 3320 3320 3320 0
323 20250311 154300 83429380 3320 3320 3320 3320 0
324 20250311 154200 83429380 3320 3320 3320 3320 0
325 20250311 154100 83429380 3320 3320 3320 3320 0
326 20250311 154000 83429380 3320 3320 3320 3320 0
327 20250311 153900 83429380 3320 3320 3320 3320 0
328 20250311 153800 83429380 3320 3320 3320 3320 0
329 20250311 153700 83429380 3320 3320 3320 3320 0
330 20250311 153600 83429380 3320 3320 3320 3320 0
331 20250311 153500 83429380 3320 3320 3320 3320 0
332 20250311 153400 83429380 3320 3320 3320 3320 303
333 20250311 153300 83429380 3320 3320 3320 3320 0
334 20250311 153200 83429380 3320 3320 3320 3320 0
335 20250311 153100 83429380 3320 3320 3320 3320 0
336 20250311 153000 83429380 3320 3320 3320 3320 303
337 20250311 152900 82423420 3300 3300 3300 3300 0
338 20250311 152800 82423420 3300 3300 3300 3300 0
339 20250311 152700 82423420 3300 3300 3300 3300 0
340 20250311 152600 82423420 3300 3300 3300 3300 0
341 20250311 152500 82423420 3300 3300 3300 3300 0
342 20250311 152400 82423420 3300 3300 3300 3300 0
343 20250311 152300 82423420 3300 3300 3300 3300 0
344 20250311 152200 82423420 3300 3300 3300 3300 0
345 20250311 152100 82423420 3300 3300 3300 3300 0
346 20250311 152000 82423420 3300 3300 3300 3300 0
347 20250311 151900 82423420 3300 3300 3300 3300 11
348 20250311 151800 82387120 3300 3280 3300 3200 2514
349 20250311 151700 74268495 3300 3300 3300 3300 0
350 20250311 151600 74268495 3300 3300 3300 3300 0
351 20250311 151500 74268495 3300 3300 3300 3300 0
352 20250311 151400 74268495 3300 3300 3300 3300 0
353 20250311 151300 74268495 3300 3295 3300 3295 4
354 20250311 151200 74255310 3300 3300 3300 3300 0
355 20250311 151100 74255310 3300 3300 3300 3300 0
356 20250311 151000 74255310 3300 3300 3300 3300 0
357 20250311 150900 74255310 3300 3300 3300 3300 0
358 20250311 150800 74255310 3300 3300 3300 3300 0
359 20250311 150700 74255310 3300 3300 3300 3300 0
360 20250311 150600 74255310 3300 3300 3300 3300 0
361 20250311 150500 74255310 3300 3295 3300 3250 7600
362 20250311 150400 49471580 3300 3300 3300 3300 0
363 20250311 150300 49471580 3300 3300 3300 3300 0
364 20250311 150200 49471580 3300 3300 3300 3300 0
365 20250311 150100 49471580 3300 3300 3300 3300 0
366 20250311 150000 49471580 3300 3300 3300 3300 0
367 20250311 145900 49471580 3300 3300 3300 3300 0
368 20250311 145800 49471580 3300 3300 3300 3300 0
369 20250311 145700 49471580 3300 3300 3300 3300 0
370 20250311 145600 49471580 3300 3300 3300 3300 0
371 20250311 145500 49471580 3300 3300 3300 3300 0
372 20250311 145400 49471580 3300 3300 3300 3300 0
373 20250311 145300 49471580 3300 3300 3300 3300 0
374 20250311 145200 49471580 3300 3300 3300 3300 0
375 20250311 145100 49471580 3300 3300 3300 3300 0
376 20250311 145000 49471580 3300 3300 3300 3300 0
377 20250311 144900 49471580 3300 3300 3300 3300 0
378 20250311 144800 49471580 3300 3300 3300 3300 0
379 20250311 144700 49471580 3300 3300 3300 3300 0
380 20250311 144600 49471580 3300 3300 3300 3300 0
381 20250311 144500 49471580 3300 3300 3300 3300 0
382 20250311 144400 49471580 3300 3300 3300 3300 0
383 20250311 144300 49471580 3300 3300 3300 3300 1
384 20250311 144200 49468280 3295 3295 3295 3295 0
385 20250311 144100 49468280 3295 3295 3295 3295 0
386 20250311 144000 49468280 3295 3295 3295 3295 0
387 20250311 143900 49468280 3295 3295 3295 3295 0
388 20250311 143800 49468280 3295 3300 3300 3295 30
389 20250311 143700 49369370 3300 3300 3300 3300 13
390 20250311 143600 49326470 3300 3300 3300 3300 103
391 20250311 143500 48986570 3320 3320 3320 3320 0
392 20250311 143400 48986570 3320 3320 3320 3320 0
393 20250311 143300 48986570 3320 3320 3320 3320 0
394 20250311 143200 48986570 3320 3320 3320 3320 0
395 20250311 143100 48986570 3320 3320 3320 3320 0
396 20250311 143000 48986570 3320 3320 3320 3320 0
397 20250311 142900 48986570 3320 3320 3320 3320 0
398 20250311 142800 48986570 3320 3320 3320 3320 1
399 20250311 142700 48983250 3300 3300 3300 3300 1
400 20250311 142600 48979950 3320 3320 3320 3320 0
401 20250311 142500 48979950 3320 3320 3320 3320 0
402 20250311 142400 48979950 3320 3320 3320 3320 0
403 20250311 142300 48979950 3320 3320 3320 3320 0
404 20250311 142200 48979950 3320 3320 3320 3320 0
405 20250311 142100 48979950 3320 3320 3320 3320 0
406 20250311 142000 48979950 3320 3320 3320 3320 0
407 20250311 141900 48979950 3320 3320 3320 3320 0
408 20250311 141800 48979950 3320 3320 3320 3320 0
409 20250311 141700 48979950 3320 3320 3320 3320 0
410 20250311 141600 48979950 3320 3320 3320 3320 0
411 20250311 141500 48979950 3320 3315 3320 3315 500
412 20250311 141400 47319955 3320 3320 3320 3320 0
413 20250311 141300 47319955 3320 3320 3320 3320 0
414 20250311 141200 47319955 3320 3320 3320 3320 0
415 20250311 141100 47319955 3320 3320 3320 3320 0
416 20250311 141000 47319955 3320 3320 3320 3320 0
417 20250311 140900 47319955 3320 3320 3320 3320 0
418 20250311 140800 47319955 3320 3320 3320 3320 0
419 20250311 140700 47319955 3320 3320 3320 3320 0
420 20250311 140600 47319955 3320 3320 3320 3320 0
421 20250311 140500 47319955 3320 3320 3320 3320 1
422 20250311 140400 47316635 3300 3300 3300 3300 0
423 20250311 140300 47316635 3300 3300 3300 3300 0
424 20250311 140200 47316635 3300 3300 3300 3300 101
425 20250311 140100 46983335 3290 3290 3290 3290 0
426 20250311 140000 46983335 3290 3290 3290 3290 0
427 20250311 135900 46983335 3290 3290 3290 3290 50
428 20250311 135800 46818835 3290 3290 3290 3285 68
429 20250311 135700 46595365 3300 3300 3300 3300 0
430 20250311 135600 46595365 3300 3300 3300 3300 0
431 20250311 135500 46595365 3300 3300 3300 3300 0
432 20250311 135400 46595365 3300 3300 3300 3300 0
433 20250311 135300 46595365 3300 3300 3300 3300 0
434 20250311 135200 46595365 3300 3300 3300 3300 0
435 20250311 135100 46595365 3300 3300 3300 3300 0
436 20250311 135000 46595365 3300 3300 3300 3300 0
437 20250311 134900 46595365 3300 3300 3300 3300 110
438 20250311 134800 46232365 3300 3300 3300 3300 1
439 20250311 134700 46229065 3275 3275 3275 3275 0
440 20250311 134600 46229065 3275 3280 3280 3275 1000
441 20250311 134500 42953575 3285 3285 3285 3285 200
442 20250311 134400 42296575 3275 3275 3275 3275 0
443 20250311 134300 42296575 3275 3275 3275 3275 0
444 20250311 134200 42296575 3275 3300 3300 3275 900
445 20250311 134100 39347120 3320 3320 3320 3320 0
446 20250311 134000 39347120 3320 3320 3320 3320 0
447 20250311 133900 39347120 3320 3320 3320 3320 0
448 20250311 133800 39347120 3320 3320 3320 3320 0
449 20250311 133700 39347120 3320 3320 3320 3320 0
450 20250311 133600 39347120 3320 3320 3320 3320 0
451 20250311 133500 39347120 3320 3320 3320 3320 0
452 20250311 133400 39347120 3320 3320 3320 3320 0
453 20250311 133300 39347120 3320 3320 3320 3320 0
454 20250311 133200 39347120 3320 3320 3320 3320 0
455 20250311 133100 39347120 3320 3320 3320 3320 0
456 20250311 133000 39347120 3320 3320 3320 3320 0
457 20250311 132900 39347120 3320 3320 3320 3320 0
458 20250311 132800 39347120 3320 3320 3320 3320 0
459 20250311 132700 39347120 3320 3320 3320 3320 0
460 20250311 132600 39347120 3320 3320 3320 3320 0
461 20250311 132500 39347120 3320 3320 3320 3320 0
462 20250311 132400 39347120 3320 3320 3320 3320 0
463 20250311 132300 39347120 3320 3320 3320 3320 0
464 20250311 132200 39347120 3320 3320 3320 3320 1
465 20250311 132100 39343800 3295 3300 3300 3295 1000
466 20250311 132000 36048600 3320 3320 3320 3320 0
467 20250311 131900 36048600 3320 3320 3320 3320 0
468 20250311 131800 36048600 3320 3320 3320 3320 0
469 20250311 131700 36048600 3320 3320 3320 3320 0
470 20250311 131600 36048600 3320 3320 3320 3320 0
471 20250311 131500 36048600 3320 3320 3320 3320 0
472 20250311 131400 36048600 3320 3320 3320 3320 0
473 20250311 131300 36048600 3320 3320 3320 3320 0
474 20250311 131200 36048600 3320 3320 3320 3320 0
475 20250311 131100 36048600 3320 3320 3320 3320 0
476 20250311 131000 36048600 3320 3320 3320 3320 0
477 20250311 130900 36048600 3320 3320 3320 3320 0
478 20250311 130800 36048600 3320 3320 3320 3320 0
479 20250311 130700 36048600 3320 3320 3320 3320 0
480 20250311 130600 36048600 3320 3320 3320 3320 0
481 20250311 130500 36048600 3320 3320 3320 3320 0
482 20250311 130400 36048600 3320 3320 3320 3320 0
483 20250311 130300 36048600 3320 3320 3320 3320 0
484 20250311 130200 36048600 3320 3320 3320 3320 0
485 20250311 130100 36048600 3320 3320 3320 3320 0
486 20250311 130000 36048600 3320 3320 3320 3320 0
487 20250311 125900 36048600 3320 3320 3320 3320 0
488 20250311 125800 36048600 3320 3320 3320 3320 0
489 20250311 125700 36048600 3320 3320 3320 3320 0
490 20250311 125600 36048600 3320 3320 3320 3320 0
491 20250311 125500 36048600 3320 3320 3320 3320 0
492 20250311 125400 36048600 3320 3320 3320 3320 0
493 20250311 125300 36048600 3320 3320 3320 3320 0
494 20250311 125200 36048600 3320 3320 3320 3320 10
495 20250311 125100 36015400 3320 3320 3320 3320 0
496 20250311 125000 36015400 3320 3320 3320 3320 332
497 20250311 124900 34913160 3320 3320 3320 3320 59
498 20250311 124800 34717280 3325 3325 3325 3325 0
499 20250311 124700 34717280 3325 3325 3325 3325 5
500 20250311 124600 34700655 3320 3320 3320 3320 0
501 20250311 124500 34700655 3320 3320 3320 3320 0
502 20250311 124400 34700655 3320 3320 3320 3320 0
503 20250311 124300 34700655 3320 3320 3320 3320 0
504 20250311 124200 34700655 3320 3320 3320 3320 0
505 20250311 124100 34700655 3320 3320 3320 3320 0
506 20250311 124000 34700655 3320 3320 3320 3320 0
507 20250311 123900 34700655 3320 3320 3320 3320 0
508 20250311 123800 34700655 3320 3320 3320 3320 0
509 20250311 123700 34700655 3320 3320 3320 3320 0
510 20250311 123600 34700655 3320 3320 3320 3320 0
511 20250311 123500 34700655 3320 3320 3320 3320 0
512 20250311 123400 34700655 3320 3320 3320 3320 0
513 20250311 123300 34700655 3320 3320 3320 3320 0
514 20250311 123200 34700655 3320 3320 3320 3320 0
515 20250311 123100 34700655 3320 3320 3320 3320 0
516 20250311 123000 34700655 3320 3320 3320 3320 0
517 20250311 122900 34700655 3320 3320 3320 3320 0
518 20250311 122800 34700655 3320 3320 3320 3320 0
519 20250311 122700 34700655 3320 3320 3320 3320 0
520 20250311 122600 34700655 3320 3320 3320 3320 119
521 20250311 122500 34305575 3320 3320 3320 3320 0
522 20250311 122400 34305575 3320 3320 3320 3320 0
523 20250311 122300 34305575 3320 3320 3320 3320 0
524 20250311 122200 34305575 3320 3320 3320 3320 0
525 20250311 122100 34305575 3320 3320 3320 3320 0
526 20250311 122000 34305575 3320 3320 3320 3320 0
527 20250311 121900 34305575 3320 3315 3320 3315 100
528 20250311 121800 33973825 3320 3320 3320 3320 0
529 20250311 121700 33973825 3320 3320 3320 3320 0
530 20250311 121600 33973825 3320 3320 3320 3320 0
531 20250311 121500 33973825 3320 3320 3320 3320 0
532 20250311 121400 33973825 3320 3320 3320 3320 0
533 20250311 121300 33973825 3320 3320 3320 3320 0
534 20250311 121200 33973825 3320 3320 3320 3320 0
535 20250311 121100 33973825 3320 3320 3320 3320 0
536 20250311 121000 33973825 3320 3320 3320 3320 0
537 20250311 120900 33973825 3320 3320 3320 3320 0
538 20250311 120800 33973825 3320 3320 3320 3320 0
539 20250311 120700 33973825 3320 3320 3320 3320 0
540 20250311 120600 33973825 3320 3320 3320 3320 0
541 20250311 120500 33973825 3320 3320 3320 3320 0
542 20250311 120400 33973825 3320 3320 3320 3320 0
543 20250311 120300 33973825 3320 3320 3320 3320 0
544 20250311 120200 33973825 3320 3320 3320 3320 0
545 20250311 120100 33973825 3320 3320 3320 3320 0
546 20250311 120000 33973825 3320 3320 3320 3320 0
547 20250311 115900 33973825 3320 3320 3320 3320 1
548 20250311 115800 33970505 3310 3310 3310 3310 0
549 20250311 115700 33970505 3310 3310 3310 3310 32
550 20250311 115600 33864585 3310 3310 3310 3310 0
551 20250311 115500 33864585 3310 3310 3310 3310 0
552 20250311 115400 33864585 3310 3310 3310 3310 0
553 20250311 115300 33864585 3310 3310 3310 3310 459
554 20250311 115200 32345295 3310 3310 3310 3310 0
555 20250311 115100 32345295 3310 3310 3310 3310 0
556 20250311 115000 32345295 3310 3310 3310 3310 0
557 20250311 114900 32345295 3310 3310 3310 3310 0
558 20250311 114800 32345295 3310 3310 3310 3310 151
559 20250311 114700 31845485 3300 3300 3300 3300 0
560 20250311 114600 31845485 3300 3300 3300 3300 0
561 20250311 114500 31845485 3300 3300 3300 3300 0
562 20250311 114400 31845485 3300 3300 3300 3300 0
563 20250311 114300 31845485 3300 3300 3300 3300 0
564 20250311 114200 31845485 3300 3300 3300 3300 0
565 20250311 114100 31845485 3300 3300 3300 3300 0
566 20250311 114000 31845485 3300 3300 3300 3300 0
567 20250311 113900 31845485 3300 3300 3300 3300 0
568 20250311 113800 31845485 3300 3300 3300 3300 0
569 20250311 113700 31845485 3300 3300 3300 3300 0
570 20250311 113600 31845485 3300 3300 3300 3300 0
571 20250311 113500 31845485 3300 3300 3300 3300 0
572 20250311 113400 31845485 3300 3300 3300 3300 100
573 20250311 113300 31515485 3295 3295 3295 3295 0
574 20250311 113200 31515485 3295 3295 3295 3295 0
575 20250311 113100 31515485 3295 3295 3295 3295 0
576 20250311 113000 31515485 3295 3295 3295 3295 0
577 20250311 112900 31515485 3295 3295 3295 3295 0
578 20250311 112800 31515485 3295 3295 3295 3295 0
579 20250311 112700 31515485 3295 3295 3295 3295 0
580 20250311 112600 31515485 3295 3290 3295 3290 3201
581 20250311 112500 20974195 3290 3290 3290 3290 10
582 20250311 112400 20941295 3290 3290 3290 3290 0
583 20250311 112300 20941295 3290 3290 3290 3290 0
584 20250311 112200 20941295 3290 3290 3290 3290 0
585 20250311 112100 20941295 3290 3290 3290 3290 0
586 20250311 112000 20941295 3290 3290 3290 3290 0
587 20250311 111900 20941295 3290 3290 3290 3290 0
588 20250311 111800 20941295 3290 3290 3290 3290 0
589 20250311 111700 20941295 3290 3290 3290 3290 4
590 20250311 111600 20928135 3280 3280 3280 3280 41
591 20250311 111500 20793655 3285 3285 3285 3285 0
592 20250311 111400 20793655 3285 3285 3285 3285 103
593 20250311 111300 20455300 3280 3280 3280 3280 0
594 20250311 111200 20455300 3280 3280 3280 3280 0
595 20250311 111100 20455300 3280 3280 3280 3280 0
596 20250311 111000 20455300 3280 3280 3280 3280 0
597 20250311 110900 20455300 3280 3280 3280 3280 0
598 20250311 110800 20455300 3280 3280 3280 3280 230
599 20250311 110700 19700900 3270 3270 3270 3270 0
600 20250311 110600 19700900 3270 3270 3270 3270 977
601 20250311 110500 16506110 3280 3280 3280 3280 0
602 20250311 110400 16506110 3280 3275 3280 3275 26
603 20250311 110300 16420955 3275 3275 3275 3275 111
604 20250311 110200 16057430 3275 3270 3275 3270 109
605 20250311 110100 15700955 3260 3260 3260 3260 0
606 20250311 110000 15700955 3260 3260 3260 3260 0
607 20250311 105900 15700955 3260 3260 3260 3260 0
608 20250311 105800 15700955 3260 3260 3260 3260 0
609 20250311 105700 15700955 3260 3260 3260 3260 0
610 20250311 105600 15700955 3260 3265 3265 3260 100
611 20250311 105500 15374925 3260 3260 3260 3260 0
612 20250311 105400 15374925 3260 3270 3270 3260 434
613 20250311 105300 13959685 3280 3280 3280 3280 0
614 20250311 105200 13959685 3280 3280 3280 3280 1
615 20250311 105100 13956405 3280 3280 3280 3280 0
616 20250311 105000 13956405 3280 3280 3280 3280 0
617 20250311 104900 13956405 3280 3280 3280 3280 1
618 20250311 104800 13953125 3285 3285 3285 3285 10
619 20250311 104700 13920275 3280 3280 3280 3280 0
620 20250311 104600 13920275 3280 3280 3280 3280 0
621 20250311 104500 13920275 3280 3280 3280 3280 10
622 20250311 104400 13887475 3285 3285 3285 3285 1
623 20250311 104300 13884190 3265 3265 3265 3265 336
624 20250311 104200 12787150 3270 3270 3270 3270 4
625 20250311 104100 12774070 3285 3285 3285 3285 0
626 20250311 104000 12774070 3285 3285 3285 3285 0
627 20250311 103900 12774070 3285 3285 3285 3285 1
628 20250311 103800 12770785 3290 3290 3290 3290 0
629 20250311 103700 12770785 3290 3275 3290 3275 6
630 20250311 103600 12751085 3280 3280 3280 3280 0
631 20250311 103500 12751085 3280 3280 3280 3280 5
632 20250311 103400 12734685 3280 3280 3280 3280 0
633 20250311 103300 12734685 3280 3280 3280 3280 34
634 20250311 103200 12623165 3280 3280 3280 3280 0
635 20250311 103100 12623165 3280 3280 3280 3280 0
636 20250311 103000 12623165 3280 3280 3280 3280 1
637 20250311 102900 12619885 3290 3290 3290 3290 0
638 20250311 102800 12619885 3290 3290 3290 3290 10
639 20250311 102700 12586985 3270 3270 3270 3270 0
640 20250311 102600 12586985 3270 3270 3270 3270 0
641 20250311 102500 12586985 3270 3270 3270 3270 0
642 20250311 102400 12586985 3270 3270 3270 3270 0
643 20250311 102300 12586985 3270 3270 3270 3270 0
644 20250311 102200 12586985 3270 3270 3270 3270 0
645 20250311 102100 12586985 3270 3270 3270 3270 0
646 20250311 102000 12586985 3270 3270 3270 3270 0
647 20250311 101900 12586985 3270 3270 3270 3270 0
648 20250311 101800 12586985 3270 3270 3270 3270 4
649 20250311 101700 12573905 3270 3270 3270 3270 0
650 20250311 101600 12573905 3270 3270 3270 3270 106
651 20250311 101500 12227285 3300 3300 3300 3300 0
652 20250311 101400 12227285 3300 3300 3300 3300 0
653 20250311 101300 12227285 3300 3300 3300 3300 0
654 20250311 101200 12227285 3300 3300 3300 3300 0
655 20250311 101100 12227285 3300 3285 3300 3285 14
656 20250311 101000 12181185 3265 3265 3265 3265 0
657 20250311 100900 12181185 3265 3265 3265 3265 0
658 20250311 100800 12181185 3265 3295 3295 3265 60
659 20250311 100700 11984955 3270 3270 3270 3270 0
660 20250311 100600 11984955 3270 3270 3270 3270 0
661 20250311 100500 11984955 3270 3270 3270 3270 0
662 20250311 100400 11984955 3270 3270 3270 3270 0
663 20250311 100300 11984955 3270 3270 3270 3270 0
664 20250311 100200 11984955 3270 3270 3270 3270 0
665 20250311 100100 11984955 3270 3270 3270 3270 0
666 20250311 100000 11984955 3270 3275 3275 3270 70
667 20250311 095900 11756000 3270 3270 3270 3270 0
668 20250311 095800 11756000 3270 3270 3270 3270 0
669 20250311 095700 11756000 3270 3270 3270 3270 0
670 20250311 095600 11756000 3270 3270 3270 3270 0
671 20250311 095500 11756000 3270 3285 3285 3270 500
672 20250311 095400 10120330 3285 3285 3285 3285 0
673 20250311 095300 10120330 3285 3285 3285 3285 1
674 20250311 095200 10117045 3295 3295 3295 3295 0
675 20250311 095100 10117045 3295 3295 3295 3295 2
676 20250311 095000 10110455 3285 3295 3295 3285 78
677 20250311 094900 9854185 3285 3300 3300 3285 1004
678 20250311 094800 6555615 3310 3310 3310 3310 0
679 20250311 094700 6555615 3310 3310 3310 3310 0
680 20250311 094600 6555615 3310 3310 3310 3310 0
681 20250311 094500 6555615 3310 3310 3310 3310 1
682 20250311 094400 6552305 3305 3305 3305 3305 0
683 20250311 094300 6552305 3305 3305 3305 3305 0
684 20250311 094200 6552305 3305 3305 3305 3305 0
685 20250311 094100 6552305 3305 3305 3305 3305 0
686 20250311 094000 6552305 3305 3305 3305 3305 0
687 20250311 093900 6552305 3305 3305 3305 3305 0
688 20250311 093800 6552305 3305 3305 3305 3305 0
689 20250311 093700 6552305 3305 3305 3305 3305 0
690 20250311 093600 6552305 3305 3305 3305 3305 0
691 20250311 093500 6552305 3305 3305 3305 3305 23
692 20250311 093400 6476290 3285 3285 3285 3285 0
693 20250311 093300 6476290 3285 3285 3285 3285 0
694 20250311 093200 6476290 3285 3285 3285 3285 0
695 20250311 093100 6476290 3285 3285 3285 3285 0
696 20250311 093000 6476290 3285 3285 3285 3285 0
697 20250311 092900 6476290 3285 3285 3285 3285 0
698 20250311 092800 6476290 3285 3285 3285 3285 0
699 20250311 092700 6476290 3285 3285 3285 3285 0
700 20250311 092600 6476290 3285 3285 3285 3285 0
701 20250311 092500 6476290 3285 3285 3285 3285 0
702 20250311 092400 6476290 3285 3285 3285 3285 0
703 20250311 092300 6476290 3285 3285 3285 3285 23
704 20250311 092200 6400735 3305 3305 3305 3305 0
705 20250311 092100 6400735 3305 3305 3305 3305 0
706 20250311 092000 6400735 3305 3305 3305 3305 5
707 20250311 091900 6384210 3305 3305 3305 3305 23
708 20250311 091800 6308195 3305 3305 3305 3305 0
709 20250311 091700 6308195 3305 3305 3305 3305 0
710 20250311 091600 6308195 3305 3305 3305 3305 0
711 20250311 091500 6308195 3305 3305 3305 3305 0
712 20250311 091400 6308195 3305 3305 3305 3305 6
713 20250311 091300 6288365 3320 3320 3320 3320 0
714 20250311 091200 6288365 3320 3310 3320 3310 40
715 20250311 091100 6155945 3300 3300 3300 3300 1
716 20250311 091000 6152645 3300 3300 3300 3300 0
717 20250311 090900 6152645 3300 3300 3300 3300 0
718 20250311 090800 6152645 3300 3300 3300 3300 0
719 20250311 090700 6152645 3300 3300 3300 3300 0
720 20250311 090600 6152645 3300 3300 3300 3300 0
721 20250311 090500 6152645 3300 3300 3300 3300 0
722 20250311 090400 6152645 3300 3300 3300 3300 5
723 20250311 090300 6136145 3270 3270 3270 3270 0
724 20250311 090200 6136145 3270 3300 3300 3270 200
725 20250311 090100 5479545 3325 3320 3325 3320 968
726 20250311 090000 2261000 3325 3325 3325 3325 680