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

728
263690/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210600,46925300,5480,5480,5480,5480,124
20250311,210500,46925300,5480,5480,5480,5480,0
20250311,210400,46925300,5480,5480,5480,5480,0
20250311,210300,46925300,5480,5480,5480,5480,0
20250311,210200,46925300,5480,5480,5480,5480,0
20250311,210100,46925300,5480,5480,5480,5480,0
20250311,210000,46925300,5480,5480,5480,5480,0
20250311,205900,46925300,5480,5480,5480,5480,0
20250311,205800,46925300,5480,5480,5480,5480,0
20250311,205700,46925300,5480,5480,5480,5480,0
20250311,205600,46925300,5480,5480,5480,5480,0
20250311,205500,46925300,5480,5480,5480,5480,0
20250311,205400,46925300,5480,5480,5480,5480,0
20250311,205300,46925300,5480,5480,5480,5480,0
20250311,205200,46925300,5480,5480,5480,5480,0
20250311,205100,46925300,5480,5480,5480,5480,0
20250311,205000,46925300,5480,5480,5480,5480,0
20250311,204900,46925300,5480,5480,5480,5480,0
20250311,204800,46925300,5480,5480,5480,5480,0
20250311,204700,46925300,5480,5480,5480,5480,0
20250311,204600,46925300,5480,5480,5480,5480,0
20250311,204500,46925300,5480,5480,5480,5480,0
20250311,204400,46925300,5480,5480,5480,5480,0
20250311,204300,46925300,5480,5480,5480,5480,0
20250311,204200,46925300,5480,5480,5480,5480,0
20250311,204100,46925300,5480,5480,5480,5480,0
20250311,204000,46925300,5480,5480,5480,5480,0
20250311,203900,46925300,5480,5480,5480,5480,0
20250311,203800,46925300,5480,5480,5480,5480,0
20250311,203700,46925300,5480,5480,5480,5480,0
20250311,203600,46925300,5480,5480,5480,5480,124
20250311,203500,46925300,5480,5480,5480,5480,0
20250311,203400,46925300,5480,5480,5480,5480,0
20250311,203300,46925300,5480,5480,5480,5480,0
20250311,203200,46925300,5480,5480,5480,5480,0
20250311,203100,46925300,5480,5480,5480,5480,0
20250311,203000,46925300,5480,5480,5480,5480,0
20250311,202900,46925300,5480,5480,5480,5480,0
20250311,202800,46925300,5480,5480,5480,5480,0
20250311,202700,46925300,5480,5480,5480,5480,0
20250311,202600,46925300,5480,5480,5480,5480,0
20250311,202500,46925300,5480,5480,5480,5480,0
20250311,202400,46925300,5480,5480,5480,5480,0
20250311,202300,46925300,5480,5480,5480,5480,0
20250311,202200,46925300,5480,5480,5480,5480,0
20250311,202100,46925300,5480,5480,5480,5480,0
20250311,202000,46925300,5480,5480,5480,5480,0
20250311,201900,46925300,5480,5480,5480,5480,0
20250311,201800,46925300,5480,5480,5480,5480,0
20250311,201700,46925300,5480,5480,5480,5480,0
20250311,201600,46925300,5480,5480,5480,5480,0
20250311,201500,46925300,5480,5480,5480,5480,0
20250311,201400,46925300,5480,5480,5480,5480,0
20250311,201300,46925300,5480,5480,5480,5480,0
20250311,201200,46925300,5480,5480,5480,5480,0
20250311,201100,46925300,5480,5480,5480,5480,0
20250311,201000,46925300,5480,5480,5480,5480,0
20250311,200900,46925300,5480,5480,5480,5480,0
20250311,200800,46925300,5480,5480,5480,5480,0
20250311,200700,46925300,5480,5480,5480,5480,0
20250311,200600,46925300,5480,5480,5480,5480,124
20250311,200500,46925300,5480,5480,5480,5480,0
20250311,200400,46925300,5480,5480,5480,5480,0
20250311,200300,46925300,5480,5480,5480,5480,0
20250311,200200,46925300,5480,5480,5480,5480,0
20250311,200100,46925300,5480,5480,5480,5480,0
20250311,200000,46925300,5480,5480,5480,5480,0
20250311,195900,46925300,5480,5480,5480,5480,0
20250311,195800,46925300,5480,5480,5480,5480,0
20250311,195700,46925300,5480,5480,5480,5480,0
20250311,195600,46925300,5480,5480,5480,5480,0
20250311,195500,46925300,5480,5480,5480,5480,0
20250311,195400,46925300,5480,5480,5480,5480,0
20250311,195300,46925300,5480,5480,5480,5480,0
20250311,195200,46925300,5480,5480,5480,5480,0
20250311,195100,46925300,5480,5480,5480,5480,0
20250311,195000,46925300,5480,5480,5480,5480,0
20250311,194900,46925300,5480,5480,5480,5480,0
20250311,194800,46925300,5480,5480,5480,5480,0
20250311,194700,46925300,5480,5480,5480,5480,0
20250311,194600,46925300,5480,5480,5480,5480,0
20250311,194500,46925300,5480,5480,5480,5480,0
20250311,194400,46925300,5480,5480,5480,5480,0
20250311,194300,46925300,5480,5480,5480,5480,0
20250311,194200,46925300,5480,5480,5480,5480,0
20250311,194100,46925300,5480,5480,5480,5480,0
20250311,194000,46925300,5480,5480,5480,5480,0
20250311,193900,46925300,5480,5480,5480,5480,0
20250311,193800,46925300,5480,5480,5480,5480,0
20250311,193700,46925300,5480,5480,5480,5480,0
20250311,193600,46925300,5480,5480,5480,5480,124
20250311,193500,46925300,5480,5480,5480,5480,0
20250311,193400,46925300,5480,5480,5480,5480,0
20250311,193300,46925300,5480,5480,5480,5480,0
20250311,193200,46925300,5480,5480,5480,5480,0
20250311,193100,46925300,5480,5480,5480,5480,0
20250311,193000,46925300,5480,5480,5480,5480,0
20250311,192900,46925300,5480,5480,5480,5480,0
20250311,192800,46925300,5480,5480,5480,5480,0
20250311,192700,46925300,5480,5480,5480,5480,0
20250311,192600,46925300,5480,5480,5480,5480,0
20250311,192500,46925300,5480,5480,5480,5480,0
20250311,192400,46925300,5480,5480,5480,5480,0
20250311,192300,46925300,5480,5480,5480,5480,0
20250311,192200,46925300,5480,5480,5480,5480,0
20250311,192100,46925300,5480,5480,5480,5480,0
20250311,192000,46925300,5480,5480,5480,5480,0
20250311,191900,46925300,5480,5480,5480,5480,0
20250311,191800,46925300,5480,5480,5480,5480,0
20250311,191700,46925300,5480,5480,5480,5480,0
20250311,191600,46925300,5480,5480,5480,5480,0
20250311,191500,46925300,5480,5480,5480,5480,0
20250311,191400,46925300,5480,5480,5480,5480,0
20250311,191300,46925300,5480,5480,5480,5480,0
20250311,191200,46925300,5480,5480,5480,5480,0
20250311,191100,46925300,5480,5480,5480,5480,0
20250311,191000,46925300,5480,5480,5480,5480,0
20250311,190900,46925300,5480,5480,5480,5480,0
20250311,190800,46925300,5480,5480,5480,5480,0
20250311,190700,46925300,5480,5480,5480,5480,0
20250311,190600,46925300,5480,5480,5480,5480,124
20250311,190500,46925300,5480,5480,5480,5480,0
20250311,190400,46925300,5480,5480,5480,5480,0
20250311,190300,46925300,5480,5480,5480,5480,0
20250311,190200,46925300,5480,5480,5480,5480,0
20250311,190100,46925300,5480,5480,5480,5480,0
20250311,190000,46925300,5480,5480,5480,5480,0
20250311,185900,46925300,5480,5480,5480,5480,0
20250311,185800,46925300,5480,5480,5480,5480,0
20250311,185700,46925300,5480,5480,5480,5480,0
20250311,185600,46925300,5480,5480,5480,5480,0
20250311,185500,46925300,5480,5480,5480,5480,0
20250311,185400,46925300,5480,5480,5480,5480,0
20250311,185300,46925300,5480,5480,5480,5480,0
20250311,185200,46925300,5480,5480,5480,5480,0
20250311,185100,46925300,5480,5480,5480,5480,0
20250311,185000,46925300,5480,5480,5480,5480,0
20250311,184900,46925300,5480,5480,5480,5480,0
20250311,184800,46925300,5480,5480,5480,5480,0
20250311,184700,46925300,5480,5480,5480,5480,0
20250311,184600,46925300,5480,5480,5480,5480,0
20250311,184500,46925300,5480,5480,5480,5480,0
20250311,184400,46925300,5480,5480,5480,5480,0
20250311,184300,46925300,5480,5480,5480,5480,0
20250311,184200,46925300,5480,5480,5480,5480,0
20250311,184100,46925300,5480,5480,5480,5480,0
20250311,184000,46925300,5480,5480,5480,5480,0
20250311,183900,46925300,5480,5480,5480,5480,0
20250311,183800,46925300,5480,5480,5480,5480,0
20250311,183700,46925300,5480,5480,5480,5480,0
20250311,183600,46925300,5480,5480,5480,5480,124
20250311,183500,46925300,5480,5480,5480,5480,0
20250311,183400,46925300,5480,5480,5480,5480,0
20250311,183300,46925300,5480,5480,5480,5480,0
20250311,183200,46925300,5480,5480,5480,5480,0
20250311,183100,46925300,5480,5480,5480,5480,0
20250311,183000,46925300,5480,5480,5480,5480,0
20250311,182900,46925300,5480,5480,5480,5480,0
20250311,182800,46925300,5480,5480,5480,5480,0
20250311,182700,46925300,5480,5480,5480,5480,0
20250311,182600,46925300,5480,5480,5480,5480,0
20250311,182500,46925300,5480,5480,5480,5480,0
20250311,182400,46925300,5480,5480,5480,5480,0
20250311,182300,46925300,5480,5480,5480,5480,0
20250311,182200,46925300,5480,5480,5480,5480,0
20250311,182100,46925300,5480,5480,5480,5480,0
20250311,182000,46925300,5480,5480,5480,5480,0
20250311,181900,46925300,5480,5480,5480,5480,0
20250311,181800,46925300,5480,5480,5480,5480,0
20250311,181700,46925300,5480,5480,5480,5480,0
20250311,181600,46925300,5480,5480,5480,5480,0
20250311,181500,46925300,5480,5480,5480,5480,0
20250311,181400,46925300,5480,5480,5480,5480,0
20250311,181300,46925300,5480,5480,5480,5480,0
20250311,181200,46925300,5480,5480,5480,5480,0
20250311,181100,46925300,5480,5480,5480,5480,0
20250311,181000,46925300,5480,5480,5480,5480,0
20250311,180900,46925300,5480,5480,5480,5480,0
20250311,180800,46925300,5480,5480,5480,5480,0
20250311,180700,46925300,5480,5480,5480,5480,0
20250311,180600,46925300,5480,5480,5480,5480,124
20250311,180500,46925300,5480,5480,5480,5480,0
20250311,180400,46925300,5480,5480,5480,5480,0
20250311,180300,46925300,5480,5480,5480,5480,0
20250311,180200,46925300,5480,5480,5480,5480,0
20250311,180100,46925300,5480,5480,5480,5480,0
20250311,180000,46925300,5480,5480,5480,5480,0
20250311,175900,46925300,5480,5480,5480,5480,0
20250311,175800,46925300,5480,5480,5480,5480,0
20250311,175700,46925300,5480,5480,5480,5480,0
20250311,175600,46925300,5480,5480,5480,5480,0
20250311,175500,46925300,5480,5480,5480,5480,0
20250311,175400,46925300,5480,5480,5480,5480,0
20250311,175300,46925300,5480,5480,5480,5480,0
20250311,175200,46925300,5480,5480,5480,5480,0
20250311,175100,46925300,5480,5480,5480,5480,0
20250311,175000,46925300,5480,5480,5480,5480,0
20250311,174900,46925300,5480,5480,5480,5480,0
20250311,174800,46925300,5480,5480,5480,5480,0
20250311,174700,46925300,5480,5480,5480,5480,0
20250311,174600,46925300,5480,5480,5480,5480,0
20250311,174500,46925300,5480,5480,5480,5480,0
20250311,174400,46925300,5480,5480,5480,5480,0
20250311,174300,46925300,5480,5480,5480,5480,0
20250311,174200,46925300,5480,5480,5480,5480,0
20250311,174100,46925300,5480,5480,5480,5480,0
20250311,174000,46925300,5480,5480,5480,5480,0
20250311,173900,46925300,5480,5480,5480,5480,0
20250311,173800,46925300,5480,5480,5480,5480,0
20250311,173700,46925300,5480,5480,5480,5480,0
20250311,173600,46925300,5480,5480,5480,5480,124
20250311,173500,46925300,5480,5480,5480,5480,0
20250311,173400,46925300,5480,5480,5480,5480,0
20250311,173300,46925300,5480,5480,5480,5480,0
20250311,173200,46925300,5480,5480,5480,5480,0
20250311,173100,46925300,5480,5480,5480,5480,0
20250311,173000,46925300,5480,5480,5480,5480,0
20250311,172900,46925300,5480,5480,5480,5480,0
20250311,172800,46925300,5480,5480,5480,5480,0
20250311,172700,46925300,5480,5480,5480,5480,0
20250311,172600,46925300,5480,5480,5480,5480,0
20250311,172500,46925300,5480,5480,5480,5480,0
20250311,172400,46925300,5480,5480,5480,5480,0
20250311,172300,46925300,5480,5480,5480,5480,0
20250311,172200,46925300,5480,5480,5480,5480,0
20250311,172100,46925300,5480,5480,5480,5480,0
20250311,172000,46925300,5480,5480,5480,5480,0
20250311,171900,46925300,5480,5480,5480,5480,0
20250311,171800,46925300,5480,5480,5480,5480,0
20250311,171700,46925300,5480,5480,5480,5480,0
20250311,171600,46925300,5480,5480,5480,5480,0
20250311,171500,46925300,5480,5480,5480,5480,0
20250311,171400,46925300,5480,5480,5480,5480,0
20250311,171300,46925300,5480,5480,5480,5480,0
20250311,171200,46925300,5480,5480,5480,5480,0
20250311,171100,46925300,5480,5480,5480,5480,0
20250311,171000,46925300,5480,5480,5480,5480,0
20250311,170900,46925300,5480,5480,5480,5480,0
20250311,170800,46925300,5480,5480,5480,5480,0
20250311,170700,46925300,5480,5480,5480,5480,0
20250311,170600,46925300,5480,5480,5480,5480,124
20250311,170500,46925300,5480,5480,5480,5480,0
20250311,170400,46925300,5480,5480,5480,5480,0
20250311,170300,46925300,5480,5480,5480,5480,0
20250311,170200,46925300,5480,5480,5480,5480,0
20250311,170100,46925300,5480,5480,5480,5480,0
20250311,170000,46925300,5480,5480,5480,5480,0
20250311,165900,46925300,5480,5480,5480,5480,0
20250311,165800,46925300,5480,5480,5480,5480,0
20250311,165700,46925300,5480,5480,5480,5480,0
20250311,165600,46925300,5480,5480,5480,5480,0
20250311,165500,46925300,5480,5480,5480,5480,0
20250311,165400,46925300,5480,5480,5480,5480,0
20250311,165300,46925300,5480,5480,5480,5480,0
20250311,165200,46925300,5480,5480,5480,5480,0
20250311,165100,46925300,5480,5480,5480,5480,0
20250311,165000,46925300,5480,5480,5480,5480,0
20250311,164900,46925300,5480,5480,5480,5480,0
20250311,164800,46925300,5480,5480,5480,5480,0
20250311,164700,46925300,5480,5480,5480,5480,0
20250311,164600,46925300,5480,5480,5480,5480,0
20250311,164500,46925300,5480,5480,5480,5480,0
20250311,164400,46925300,5480,5480,5480,5480,0
20250311,164300,46925300,5480,5480,5480,5480,0
20250311,164200,46925300,5480,5480,5480,5480,0
20250311,164100,46925300,5480,5480,5480,5480,0
20250311,164000,46925300,5480,5480,5480,5480,0
20250311,163900,46925300,5480,5480,5480,5480,0
20250311,163800,46925300,5480,5480,5480,5480,0
20250311,163700,46925300,5480,5480,5480,5480,0
20250311,163600,46925300,5480,5480,5480,5480,124
20250311,163500,46925300,5480,5480,5480,5480,0
20250311,163400,46925300,5480,5480,5480,5480,0
20250311,163300,46925300,5480,5480,5480,5480,0
20250311,163200,46925300,5480,5480,5480,5480,0
20250311,163100,46925300,5480,5480,5480,5480,0
20250311,163000,46925300,5480,5480,5480,5480,0
20250311,162900,46925300,5480,5480,5480,5480,0
20250311,162800,46925300,5480,5480,5480,5480,0
20250311,162700,46925300,5480,5480,5480,5480,0
20250311,162600,46925300,5480,5480,5480,5480,0
20250311,162500,46925300,5480,5480,5480,5480,0
20250311,162400,46925300,5480,5480,5480,5480,0
20250311,162300,46925300,5480,5480,5480,5480,0
20250311,162200,46925300,5480,5480,5480,5480,0
20250311,162100,46925300,5480,5480,5480,5480,0
20250311,162000,46925300,5480,5480,5480,5480,0
20250311,161900,46925300,5480,5480,5480,5480,0
20250311,161800,46925300,5480,5480,5480,5480,0
20250311,161700,46925300,5480,5480,5480,5480,0
20250311,161600,46925300,5480,5480,5480,5480,0
20250311,161500,46925300,5480,5480,5480,5480,0
20250311,161400,46925300,5480,5480,5480,5480,0
20250311,161300,46925300,5480,5480,5480,5480,0
20250311,161200,46925300,5480,5480,5480,5480,0
20250311,161100,46925300,5480,5480,5480,5480,0
20250311,161000,46925300,5480,5480,5480,5480,0
20250311,160900,46925300,5480,5480,5480,5480,0
20250311,160800,46925300,5480,5480,5480,5480,0
20250311,160700,46925300,5480,5480,5480,5480,0
20250311,160600,46925300,5480,5480,5480,5480,124
20250311,160500,46925300,5480,5480,5480,5480,0
20250311,160400,46925300,5480,5480,5480,5480,0
20250311,160300,46925300,5480,5480,5480,5480,0
20250311,160200,46925300,5480,5480,5480,5480,0
20250311,160100,46925300,5480,5480,5480,5480,0
20250311,160000,46925300,5480,5480,5480,5480,0
20250311,155900,46925300,5480,5480,5480,5480,0
20250311,155800,46925300,5480,5480,5480,5480,0
20250311,155700,46925300,5480,5480,5480,5480,0
20250311,155600,46925300,5480,5480,5480,5480,0
20250311,155500,46925300,5480,5480,5480,5480,0
20250311,155400,46925300,5480,5480,5480,5480,0
20250311,155300,46925300,5480,5480,5480,5480,0
20250311,155200,46925300,5480,5480,5480,5480,0
20250311,155100,46925300,5480,5480,5480,5480,0
20250311,155000,46925300,5480,5480,5480,5480,0
20250311,154900,46925300,5480,5480,5480,5480,0
20250311,154800,46925300,5480,5480,5480,5480,0
20250311,154700,46925300,5480,5480,5480,5480,0
20250311,154600,46925300,5480,5480,5480,5480,0
20250311,154500,46925300,5480,5480,5480,5480,0
20250311,154400,46925300,5480,5480,5480,5480,0
20250311,154300,46925300,5480,5480,5480,5480,0
20250311,154200,46925300,5480,5480,5480,5480,0
20250311,154100,46925300,5480,5480,5480,5480,0
20250311,154000,46925300,5480,5480,5480,5480,0
20250311,153900,46925300,5480,5480,5480,5480,0
20250311,153800,46925300,5480,5480,5480,5480,0
20250311,153700,46925300,5480,5480,5480,5480,0
20250311,153600,46925300,5480,5480,5480,5480,124
20250311,153500,46925300,5480,5480,5480,5480,0
20250311,153400,46925300,5480,5480,5480,5480,0
20250311,153300,46925300,5480,5480,5480,5480,0
20250311,153200,46925300,5480,5480,5480,5480,0
20250311,153100,46925300,5480,5480,5480,5480,0
20250311,153000,46925300,5480,5480,5480,5480,124
20250311,152900,46245780,5470,5470,5470,5470,0
20250311,152800,46245780,5470,5470,5470,5470,0
20250311,152700,46245780,5470,5470,5470,5470,0
20250311,152600,46245780,5470,5470,5470,5470,0
20250311,152500,46245780,5470,5470,5470,5470,0
20250311,152400,46245780,5470,5470,5470,5470,0
20250311,152300,46245780,5470,5470,5470,5470,0
20250311,152200,46245780,5470,5470,5470,5470,0
20250311,152100,46245780,5470,5470,5470,5470,0
20250311,152000,46245780,5470,5470,5470,5470,0
20250311,151900,46245780,5470,5470,5470,5470,0
20250311,151800,46245780,5470,5470,5470,5470,0
20250311,151700,46245780,5470,5470,5470,5470,0
20250311,151600,46245780,5470,5470,5470,5470,0
20250311,151500,46245780,5470,5470,5470,5470,1
20250311,151400,46240310,5480,5480,5480,5480,0
20250311,151300,46240310,5480,5480,5480,5480,0
20250311,151200,46240310,5480,5480,5480,5480,0
20250311,151100,46240310,5480,5480,5480,5480,0
20250311,151000,46240310,5480,5480,5480,5480,0
20250311,150900,46240310,5480,5480,5480,5480,0
20250311,150800,46240310,5480,5480,5480,5480,0
20250311,150700,46240310,5480,5480,5480,5480,0
20250311,150600,46240310,5480,5480,5480,5480,0
20250311,150500,46240310,5480,5480,5480,5480,0
20250311,150400,46240310,5480,5480,5480,5480,0
20250311,150300,46240310,5480,5480,5480,5480,0
20250311,150200,46240310,5480,5480,5480,5480,0
20250311,150100,46240310,5480,5480,5480,5480,0
20250311,150000,46240310,5480,5480,5480,5480,0
20250311,145900,46240310,5480,5480,5480,5480,12
20250311,145800,46174550,5480,5480,5480,5480,0
20250311,145700,46174550,5480,5480,5480,5480,0
20250311,145600,46174550,5480,5480,5480,5480,0
20250311,145500,46174550,5480,5480,5480,5480,0
20250311,145400,46174550,5480,5480,5480,5480,0
20250311,145300,46174550,5480,5480,5480,5480,2
20250311,145200,46163590,5430,5430,5430,5430,0
20250311,145100,46163590,5430,5440,5440,5430,174
20250311,145000,45218460,5480,5480,5480,5480,0
20250311,144900,45218460,5480,5480,5480,5480,0
20250311,144800,45218460,5480,5480,5480,5480,0
20250311,144700,45218460,5480,5480,5480,5480,0
20250311,144600,45218460,5480,5480,5480,5480,0
20250311,144500,45218460,5480,5480,5480,5480,0
20250311,144400,45218460,5480,5480,5480,5480,0
20250311,144300,45218460,5480,5470,5480,5470,181
20250311,144200,44227620,5480,5480,5480,5480,0
20250311,144100,44227620,5480,5480,5480,5480,0
20250311,144000,44227620,5480,5480,5480,5480,0
20250311,143900,44227620,5480,5480,5480,5480,1
20250311,143800,44222140,5480,5480,5480,5480,0
20250311,143700,44222140,5480,5480,5480,5480,0
20250311,143600,44222140,5480,5480,5480,5480,0
20250311,143500,44222140,5480,5480,5480,5480,0
20250311,143400,44222140,5480,5480,5480,5480,0
20250311,143300,44222140,5480,5480,5480,5480,0
20250311,143200,44222140,5480,5480,5480,5480,0
20250311,143100,44222140,5480,5480,5480,5480,0
20250311,143000,44222140,5480,5480,5480,5480,0
20250311,142900,44222140,5480,5480,5480,5480,0
20250311,142800,44222140,5480,5480,5480,5480,0
20250311,142700,44222140,5480,5480,5480,5480,0
20250311,142600,44222140,5480,5480,5480,5480,0
20250311,142500,44222140,5480,5480,5480,5480,0
20250311,142400,44222140,5480,5480,5480,5480,0
20250311,142300,44222140,5480,5480,5480,5480,0
20250311,142200,44222140,5480,5480,5480,5480,0
20250311,142100,44222140,5480,5480,5480,5480,0
20250311,142000,44222140,5480,5480,5480,5480,0
20250311,141900,44222140,5480,5480,5480,5480,0
20250311,141800,44222140,5480,5480,5480,5480,0
20250311,141700,44222140,5480,5480,5480,5480,0
20250311,141600,44222140,5480,5480,5480,5480,0
20250311,141500,44222140,5480,5480,5480,5480,0
20250311,141400,44222140,5480,5480,5480,5480,0
20250311,141300,44222140,5480,5480,5480,5480,0
20250311,141200,44222140,5480,5480,5480,5480,0
20250311,141100,44222140,5480,5480,5480,5480,0
20250311,141000,44222140,5480,5480,5480,5480,0
20250311,140900,44222140,5480,5480,5480,5480,1
20250311,140800,44216660,5480,5480,5480,5480,0
20250311,140700,44216660,5480,5480,5480,5480,0
20250311,140600,44216660,5480,5480,5480,5480,0
20250311,140500,44216660,5480,5480,5480,5480,0
20250311,140400,44216660,5480,5480,5480,5480,0
20250311,140300,44216660,5480,5480,5480,5480,0
20250311,140200,44216660,5480,5480,5480,5480,0
20250311,140100,44216660,5480,5480,5480,5480,0
20250311,140000,44216660,5480,5480,5480,5480,0
20250311,135900,44216660,5480,5480,5480,5480,1
20250311,135800,44211180,5470,5470,5470,5470,1
20250311,135700,44205710,5480,5480,5480,5480,0
20250311,135600,44205710,5480,5480,5480,5480,0
20250311,135500,44205710,5480,5450,5480,5440,67
20250311,135400,43841130,5480,5480,5480,5480,10
20250311,135300,43786330,5480,5480,5480,5480,0
20250311,135200,43786330,5480,5480,5480,5480,0
20250311,135100,43786330,5480,5480,5480,5480,0
20250311,135000,43786330,5480,5480,5480,5480,0
20250311,134900,43786330,5480,5480,5480,5480,0
20250311,134800,43786330,5480,5480,5480,5480,0
20250311,134700,43786330,5480,5480,5480,5480,7
20250311,134600,43747970,5480,5480,5480,5480,0
20250311,134500,43747970,5480,5480,5480,5480,0
20250311,134400,43747970,5480,5480,5480,5480,0
20250311,134300,43747970,5480,5480,5480,5480,0
20250311,134200,43747970,5480,5480,5480,5480,0
20250311,134100,43747970,5480,5480,5480,5480,0
20250311,134000,43747970,5480,5480,5480,5480,0
20250311,133900,43747970,5480,5450,5480,5450,185
20250311,133800,42739660,5450,5450,5450,5450,3
20250311,133700,42723310,5430,5430,5430,5430,0
20250311,133600,42723310,5430,5430,5430,5430,0
20250311,133500,42723310,5430,5430,5430,5430,0
20250311,133400,42723310,5430,5430,5430,5430,0
20250311,133300,42723310,5430,5430,5430,5430,0
20250311,133200,42723310,5430,5430,5430,5430,0
20250311,133100,42723310,5430,5430,5430,5430,0
20250311,133000,42723310,5430,5430,5430,5430,100
20250311,132900,42180310,5450,5450,5450,5450,1
20250311,132800,42174860,5470,5470,5470,5470,0
20250311,132700,42174860,5470,5460,5470,5460,15
20250311,132600,42092920,5420,5460,5460,5420,1000
20250311,132500,36654340,5460,5460,5460,5460,0
20250311,132400,36654340,5460,5460,5460,5460,0
20250311,132300,36654340,5460,5460,5460,5460,0
20250311,132200,36654340,5460,5460,5460,5460,0
20250311,132100,36654340,5460,5460,5460,5460,0
20250311,132000,36654340,5460,5460,5460,5460,0
20250311,131900,36654340,5460,5460,5460,5460,0
20250311,131800,36654340,5460,5460,5460,5460,0
20250311,131700,36654340,5460,5460,5460,5460,0
20250311,131600,36654340,5460,5460,5460,5460,0
20250311,131500,36654340,5460,5460,5460,5460,0
20250311,131400,36654340,5460,5460,5460,5460,0
20250311,131300,36654340,5460,5460,5460,5460,0
20250311,131200,36654340,5460,5460,5460,5460,0
20250311,131100,36654340,5460,5460,5460,5460,0
20250311,131000,36654340,5460,5460,5460,5460,0
20250311,130900,36654340,5460,5460,5460,5460,0
20250311,130800,36654340,5460,5460,5460,5460,0
20250311,130700,36654340,5460,5460,5460,5460,0
20250311,130600,36654340,5460,5500,5500,5460,4
20250311,130500,36632420,5450,5450,5450,5450,1
20250311,130400,36626970,5450,5450,5450,5450,2
20250311,130300,36616070,5450,5450,5450,5450,0
20250311,130200,36616070,5450,5450,5450,5450,0
20250311,130100,36616070,5450,5450,5450,5450,0
20250311,130000,36616070,5450,5450,5450,5450,0
20250311,125900,36616070,5450,5450,5450,5450,0
20250311,125800,36616070,5450,5450,5450,5450,0
20250311,125700,36616070,5450,5450,5450,5450,10
20250311,125600,36561570,5520,5520,5520,5520,0
20250311,125500,36561570,5520,5520,5520,5520,0
20250311,125400,36561570,5520,5520,5520,5520,0
20250311,125300,36561570,5520,5520,5520,5520,0
20250311,125200,36561570,5520,5520,5520,5520,0
20250311,125100,36561570,5520,5520,5520,5520,0
20250311,125000,36561570,5520,5520,5520,5520,0
20250311,124900,36561570,5520,5520,5520,5520,0
20250311,124800,36561570,5520,5520,5520,5520,0
20250311,124700,36561570,5520,5520,5520,5520,0
20250311,124600,36561570,5520,5520,5520,5520,0
20250311,124500,36561570,5520,5520,5520,5520,0
20250311,124400,36561570,5520,5520,5520,5520,0
20250311,124300,36561570,5520,5520,5520,5520,0
20250311,124200,36561570,5520,5520,5520,5520,0
20250311,124100,36561570,5520,5520,5520,5520,0
20250311,124000,36561570,5520,5520,5520,5520,0
20250311,123900,36561570,5520,5520,5520,5520,0
20250311,123800,36561570,5520,5520,5520,5520,0
20250311,123700,36561570,5520,5520,5520,5520,0
20250311,123600,36561570,5520,5520,5520,5520,0
20250311,123500,36561570,5520,5520,5520,5520,0
20250311,123400,36561570,5520,5520,5520,5520,0
20250311,123300,36561570,5520,5520,5520,5520,0
20250311,123200,36561570,5520,5520,5520,5520,0
20250311,123100,36561570,5520,5520,5520,5520,0
20250311,123000,36561570,5520,5520,5520,5520,0
20250311,122900,36561570,5520,5430,5520,5430,5604
20250311,122800,5636090,5430,5430,5430,5430,0
20250311,122700,5636090,5430,5430,5430,5430,1
20250311,122600,5630660,5420,5420,5420,5420,0
20250311,122500,5630660,5420,5420,5420,5420,0
20250311,122400,5630660,5420,5420,5420,5420,0
20250311,122300,5630660,5420,5420,5420,5420,0
20250311,122200,5630660,5420,5420,5420,5420,0
20250311,122100,5630660,5420,5420,5420,5420,0
20250311,122000,5630660,5420,5420,5420,5420,0
20250311,121900,5630660,5420,5420,5420,5420,0
20250311,121800,5630660,5420,5420,5420,5420,0
20250311,121700,5630660,5420,5420,5420,5420,0
20250311,121600,5630660,5420,5420,5420,5420,0
20250311,121500,5630660,5420,5420,5420,5420,0
20250311,121400,5630660,5420,5420,5420,5420,0
20250311,121300,5630660,5420,5420,5420,5420,5
20250311,121200,5603560,5420,5420,5420,5420,0
20250311,121100,5603560,5420,5420,5420,5420,0
20250311,121000,5603560,5420,5420,5420,5420,0
20250311,120900,5603560,5420,5420,5420,5420,5
20250311,120800,5576460,5430,5430,5430,5430,1
20250311,120700,5571030,5430,5430,5430,5430,0
20250311,120600,5571030,5430,5430,5430,5430,0
20250311,120500,5571030,5430,5430,5430,5430,0
20250311,120400,5571030,5430,5430,5430,5430,0
20250311,120300,5571030,5430,5430,5430,5430,0
20250311,120200,5571030,5430,5430,5430,5430,0
20250311,120100,5571030,5430,5430,5430,5430,0
20250311,120000,5571030,5430,5430,5430,5430,1
20250311,115900,5565600,5420,5420,5420,5420,0
20250311,115800,5565600,5420,5420,5420,5420,0
20250311,115700,5565600,5420,5420,5420,5420,0
20250311,115600,5565600,5420,5420,5420,5420,0
20250311,115500,5565600,5420,5420,5420,5420,45
20250311,115400,5321700,5410,5410,5410,5410,0
20250311,115300,5321700,5410,5410,5410,5410,0
20250311,115200,5321700,5410,5410,5410,5410,0
20250311,115100,5321700,5410,5410,5410,5410,0
20250311,115000,5321700,5410,5410,5410,5410,0
20250311,114900,5321700,5410,5410,5410,5410,0
20250311,114800,5321700,5410,5410,5410,5410,0
20250311,114700,5321700,5410,5410,5410,5410,0
20250311,114600,5321700,5410,5410,5410,5410,0
20250311,114500,5321700,5410,5410,5410,5410,0
20250311,114400,5321700,5410,5410,5410,5410,0
20250311,114300,5321700,5410,5410,5410,5410,0
20250311,114200,5321700,5410,5410,5410,5410,0
20250311,114100,5321700,5410,5410,5410,5410,0
20250311,114000,5321700,5410,5410,5410,5410,0
20250311,113900,5321700,5410,5410,5410,5410,0
20250311,113800,5321700,5410,5410,5410,5410,0
20250311,113700,5321700,5410,5410,5410,5410,1
20250311,113600,5316290,5420,5420,5420,5420,0
20250311,113500,5316290,5420,5420,5420,5420,0
20250311,113400,5316290,5420,5420,5420,5420,0
20250311,113300,5316290,5420,5420,5420,5420,0
20250311,113200,5316290,5420,5420,5420,5420,0
20250311,113100,5316290,5420,5420,5420,5420,0
20250311,113000,5316290,5420,5420,5420,5420,0
20250311,112900,5316290,5420,5420,5420,5420,0
20250311,112800,5316290,5420,5420,5420,5420,0
20250311,112700,5316290,5420,5420,5420,5420,0
20250311,112600,5316290,5420,5420,5420,5420,0
20250311,112500,5316290,5420,5420,5420,5420,0
20250311,112400,5316290,5420,5420,5420,5420,0
20250311,112300,5316290,5420,5420,5420,5420,0
20250311,112200,5316290,5420,5420,5420,5420,1
20250311,112100,5310870,5400,5400,5400,5400,10
20250311,112000,5256870,5420,5420,5420,5420,0
20250311,111900,5256870,5420,5420,5420,5420,0
20250311,111800,5256870,5420,5420,5420,5420,1
20250311,111700,5251450,5420,5420,5420,5420,0
20250311,111600,5251450,5420,5420,5420,5420,0
20250311,111500,5251450,5420,5420,5420,5420,0
20250311,111400,5251450,5420,5420,5420,5420,4
20250311,111300,5229770,5420,5420,5420,5420,0
20250311,111200,5229770,5420,5420,5420,5420,0
20250311,111100,5229770,5420,5420,5420,5420,0
20250311,111000,5229770,5420,5420,5420,5420,0
20250311,110900,5229770,5420,5420,5420,5420,0
20250311,110800,5229770,5420,5420,5420,5420,0
20250311,110700,5229770,5420,5420,5420,5420,0
20250311,110600,5229770,5420,5420,5420,5420,0
20250311,110500,5229770,5420,5420,5420,5420,0
20250311,110400,5229770,5420,5420,5420,5420,0
20250311,110300,5229770,5420,5420,5420,5420,0
20250311,110200,5229770,5420,5420,5420,5420,0
20250311,110100,5229770,5420,5420,5420,5420,0
20250311,110000,5229770,5420,5420,5420,5420,0
20250311,105900,5229770,5420,5420,5420,5420,0
20250311,105800,5229770,5420,5420,5420,5420,0
20250311,105700,5229770,5420,5420,5420,5420,0
20250311,105600,5229770,5420,5420,5420,5420,0
20250311,105500,5229770,5420,5420,5420,5420,0
20250311,105400,5229770,5420,5420,5420,5420,0
20250311,105300,5229770,5420,5420,5420,5420,1
20250311,105200,5224350,5400,5400,5400,5400,0
20250311,105100,5224350,5400,5400,5400,5400,0
20250311,105000,5224350,5400,5400,5400,5400,0
20250311,104900,5224350,5400,5400,5400,5400,1
20250311,104800,5218950,5400,5400,5400,5400,0
20250311,104700,5218950,5400,5400,5400,5400,0
20250311,104600,5218950,5400,5400,5400,5400,0
20250311,104500,5218950,5400,5400,5400,5400,0
20250311,104400,5218950,5400,5400,5400,5400,0
20250311,104300,5218950,5400,5400,5400,5400,0
20250311,104200,5218950,5400,5400,5400,5400,0
20250311,104100,5218950,5400,5400,5400,5400,0
20250311,104000,5218950,5400,5400,5400,5400,0
20250311,103900,5218950,5400,5400,5400,5400,0
20250311,103800,5218950,5400,5400,5400,5400,0
20250311,103700,5218950,5400,5400,5400,5400,0
20250311,103600,5218950,5400,5400,5400,5400,3
20250311,103500,5202750,5410,5410,5410,5410,0
20250311,103400,5202750,5410,5410,5410,5410,0
20250311,103300,5202750,5410,5410,5410,5410,4
20250311,103200,5181110,5400,5400,5400,5400,0
20250311,103100,5181110,5400,5400,5400,5400,0
20250311,103000,5181110,5400,5400,5400,5400,0
20250311,102900,5181110,5400,5400,5400,5400,0
20250311,102800,5181110,5400,5400,5400,5400,4
20250311,102700,5159510,5390,5390,5390,5390,0
20250311,102600,5159510,5390,5390,5390,5390,0
20250311,102500,5159510,5390,5400,5400,5390,6
20250311,102400,5127160,5400,5400,5400,5400,0
20250311,102300,5127160,5400,5400,5400,5400,0
20250311,102200,5127160,5400,5400,5400,5400,51
20250311,102100,4851760,5400,5400,5400,5400,0
20250311,102000,4851760,5400,5420,5420,5400,10
20250311,101900,4797680,5410,5410,5410,5410,0
20250311,101800,4797680,5410,5410,5410,5410,0
20250311,101700,4797680,5410,5410,5410,5410,0
20250311,101600,4797680,5410,5410,5410,5410,0
20250311,101500,4797680,5410,5410,5410,5410,0
20250311,101400,4797680,5410,5410,5410,5410,0
20250311,101300,4797680,5410,5410,5410,5410,0
20250311,101200,4797680,5410,5410,5410,5410,0
20250311,101100,4797680,5410,5410,5410,5410,0
20250311,101000,4797680,5410,5410,5410,5410,0
20250311,100900,4797680,5410,5410,5410,5410,0
20250311,100800,4797680,5410,5410,5410,5410,0
20250311,100700,4797680,5410,5410,5410,5410,0
20250311,100600,4797680,5410,5410,5410,5410,0
20250311,100500,4797680,5410,5410,5410,5410,0
20250311,100400,4797680,5410,5410,5410,5410,0
20250311,100300,4797680,5410,5410,5410,5410,0
20250311,100200,4797680,5410,5410,5410,5410,0
20250311,100100,4797680,5410,5410,5410,5410,0
20250311,100000,4797680,5410,5410,5410,5410,0
20250311,095900,4797680,5410,5410,5410,5410,0
20250311,095800,4797680,5410,5410,5410,5410,0
20250311,095700,4797680,5410,5410,5410,5410,3
20250311,095600,4781450,5500,5500,5500,5500,0
20250311,095500,4781450,5500,5500,5500,5500,2
20250311,095400,4770450,5500,5500,5500,5500,2
20250311,095300,4759450,5520,5520,5520,5520,0
20250311,095200,4759450,5520,5520,5520,5520,0
20250311,095100,4759450,5520,5520,5520,5520,0
20250311,095000,4759450,5520,5520,5520,5520,0
20250311,094900,4759450,5520,5520,5520,5520,0
20250311,094800,4759450,5520,5520,5520,5520,0
20250311,094700,4759450,5520,5520,5520,5520,0
20250311,094600,4759450,5520,5520,5520,5520,0
20250311,094500,4759450,5520,5520,5520,5520,0
20250311,094400,4759450,5520,5510,5520,5510,10
20250311,094300,4704270,5440,5440,5440,5440,0
20250311,094200,4704270,5440,5440,5440,5440,0
20250311,094100,4704270,5440,5440,5440,5440,0
20250311,094000,4704270,5440,5440,5440,5440,0
20250311,093900,4704270,5440,5440,5440,5440,1
20250311,093800,4698830,5520,5520,5520,5520,0
20250311,093700,4698830,5520,5520,5520,5520,0
20250311,093600,4698830,5520,5520,5520,5520,1
20250311,093500,4693310,5520,5520,5520,5520,0
20250311,093400,4693310,5520,5480,5520,5480,241
20250311,093300,3369180,5390,5420,5420,5390,70
20250311,093200,2991530,5470,5470,5470,5470,1
20250311,093100,2986060,5470,5470,5470,5470,3
20250311,093000,2969650,5460,5460,5460,5460,0
20250311,092900,2969650,5460,5460,5460,5460,0
20250311,092800,2969650,5460,5460,5460,5460,0
20250311,092700,2969650,5460,5460,5460,5460,0
20250311,092600,2969650,5460,5460,5460,5460,0
20250311,092500,2969650,5460,5460,5460,5460,0
20250311,092400,2969650,5460,5460,5460,5460,0
20250311,092300,2969650,5460,5460,5460,5460,0
20250311,092200,2969650,5460,5460,5460,5460,0
20250311,092100,2969650,5460,5460,5460,5460,0
20250311,092000,2969650,5460,5460,5460,5460,0
20250311,091900,2969650,5460,5460,5460,5460,5
20250311,091800,2942350,5470,5470,5470,5470,0
20250311,091700,2942350,5470,5470,5470,5470,9
20250311,091600,2893120,5440,5440,5440,5440,0
20250311,091500,2893120,5440,5440,5440,5440,0
20250311,091400,2893120,5440,5440,5440,5440,2
20250311,091300,2882240,5440,5440,5440,5440,5
20250311,091200,2855040,5440,5440,5440,5440,0
20250311,091100,2855040,5440,5440,5440,5440,1
20250311,091000,2849600,5480,5480,5480,5480,0
20250311,090900,2849600,5480,5480,5480,5480,0
20250311,090800,2849600,5480,5480,5480,5480,0
20250311,090700,2849600,5480,5480,5480,5480,0
20250311,090600,2849600,5480,5480,5480,5480,0
20250311,090500,2849600,5480,5480,5480,5480,0
20250311,090400,2849600,5480,5480,5480,5480,0
20250311,090300,2849600,5480,5480,5480,5480,0
20250311,090200,2849600,5480,5480,5480,5480,0
20250311,090100,2849600,5480,5480,5480,5480,0
20250311,090000,2849600,5480,5480,5480,5480,520
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210600 46925300 5480 5480 5480 5480 124
3 20250311 210500 46925300 5480 5480 5480 5480 0
4 20250311 210400 46925300 5480 5480 5480 5480 0
5 20250311 210300 46925300 5480 5480 5480 5480 0
6 20250311 210200 46925300 5480 5480 5480 5480 0
7 20250311 210100 46925300 5480 5480 5480 5480 0
8 20250311 210000 46925300 5480 5480 5480 5480 0
9 20250311 205900 46925300 5480 5480 5480 5480 0
10 20250311 205800 46925300 5480 5480 5480 5480 0
11 20250311 205700 46925300 5480 5480 5480 5480 0
12 20250311 205600 46925300 5480 5480 5480 5480 0
13 20250311 205500 46925300 5480 5480 5480 5480 0
14 20250311 205400 46925300 5480 5480 5480 5480 0
15 20250311 205300 46925300 5480 5480 5480 5480 0
16 20250311 205200 46925300 5480 5480 5480 5480 0
17 20250311 205100 46925300 5480 5480 5480 5480 0
18 20250311 205000 46925300 5480 5480 5480 5480 0
19 20250311 204900 46925300 5480 5480 5480 5480 0
20 20250311 204800 46925300 5480 5480 5480 5480 0
21 20250311 204700 46925300 5480 5480 5480 5480 0
22 20250311 204600 46925300 5480 5480 5480 5480 0
23 20250311 204500 46925300 5480 5480 5480 5480 0
24 20250311 204400 46925300 5480 5480 5480 5480 0
25 20250311 204300 46925300 5480 5480 5480 5480 0
26 20250311 204200 46925300 5480 5480 5480 5480 0
27 20250311 204100 46925300 5480 5480 5480 5480 0
28 20250311 204000 46925300 5480 5480 5480 5480 0
29 20250311 203900 46925300 5480 5480 5480 5480 0
30 20250311 203800 46925300 5480 5480 5480 5480 0
31 20250311 203700 46925300 5480 5480 5480 5480 0
32 20250311 203600 46925300 5480 5480 5480 5480 124
33 20250311 203500 46925300 5480 5480 5480 5480 0
34 20250311 203400 46925300 5480 5480 5480 5480 0
35 20250311 203300 46925300 5480 5480 5480 5480 0
36 20250311 203200 46925300 5480 5480 5480 5480 0
37 20250311 203100 46925300 5480 5480 5480 5480 0
38 20250311 203000 46925300 5480 5480 5480 5480 0
39 20250311 202900 46925300 5480 5480 5480 5480 0
40 20250311 202800 46925300 5480 5480 5480 5480 0
41 20250311 202700 46925300 5480 5480 5480 5480 0
42 20250311 202600 46925300 5480 5480 5480 5480 0
43 20250311 202500 46925300 5480 5480 5480 5480 0
44 20250311 202400 46925300 5480 5480 5480 5480 0
45 20250311 202300 46925300 5480 5480 5480 5480 0
46 20250311 202200 46925300 5480 5480 5480 5480 0
47 20250311 202100 46925300 5480 5480 5480 5480 0
48 20250311 202000 46925300 5480 5480 5480 5480 0
49 20250311 201900 46925300 5480 5480 5480 5480 0
50 20250311 201800 46925300 5480 5480 5480 5480 0
51 20250311 201700 46925300 5480 5480 5480 5480 0
52 20250311 201600 46925300 5480 5480 5480 5480 0
53 20250311 201500 46925300 5480 5480 5480 5480 0
54 20250311 201400 46925300 5480 5480 5480 5480 0
55 20250311 201300 46925300 5480 5480 5480 5480 0
56 20250311 201200 46925300 5480 5480 5480 5480 0
57 20250311 201100 46925300 5480 5480 5480 5480 0
58 20250311 201000 46925300 5480 5480 5480 5480 0
59 20250311 200900 46925300 5480 5480 5480 5480 0
60 20250311 200800 46925300 5480 5480 5480 5480 0
61 20250311 200700 46925300 5480 5480 5480 5480 0
62 20250311 200600 46925300 5480 5480 5480 5480 124
63 20250311 200500 46925300 5480 5480 5480 5480 0
64 20250311 200400 46925300 5480 5480 5480 5480 0
65 20250311 200300 46925300 5480 5480 5480 5480 0
66 20250311 200200 46925300 5480 5480 5480 5480 0
67 20250311 200100 46925300 5480 5480 5480 5480 0
68 20250311 200000 46925300 5480 5480 5480 5480 0
69 20250311 195900 46925300 5480 5480 5480 5480 0
70 20250311 195800 46925300 5480 5480 5480 5480 0
71 20250311 195700 46925300 5480 5480 5480 5480 0
72 20250311 195600 46925300 5480 5480 5480 5480 0
73 20250311 195500 46925300 5480 5480 5480 5480 0
74 20250311 195400 46925300 5480 5480 5480 5480 0
75 20250311 195300 46925300 5480 5480 5480 5480 0
76 20250311 195200 46925300 5480 5480 5480 5480 0
77 20250311 195100 46925300 5480 5480 5480 5480 0
78 20250311 195000 46925300 5480 5480 5480 5480 0
79 20250311 194900 46925300 5480 5480 5480 5480 0
80 20250311 194800 46925300 5480 5480 5480 5480 0
81 20250311 194700 46925300 5480 5480 5480 5480 0
82 20250311 194600 46925300 5480 5480 5480 5480 0
83 20250311 194500 46925300 5480 5480 5480 5480 0
84 20250311 194400 46925300 5480 5480 5480 5480 0
85 20250311 194300 46925300 5480 5480 5480 5480 0
86 20250311 194200 46925300 5480 5480 5480 5480 0
87 20250311 194100 46925300 5480 5480 5480 5480 0
88 20250311 194000 46925300 5480 5480 5480 5480 0
89 20250311 193900 46925300 5480 5480 5480 5480 0
90 20250311 193800 46925300 5480 5480 5480 5480 0
91 20250311 193700 46925300 5480 5480 5480 5480 0
92 20250311 193600 46925300 5480 5480 5480 5480 124
93 20250311 193500 46925300 5480 5480 5480 5480 0
94 20250311 193400 46925300 5480 5480 5480 5480 0
95 20250311 193300 46925300 5480 5480 5480 5480 0
96 20250311 193200 46925300 5480 5480 5480 5480 0
97 20250311 193100 46925300 5480 5480 5480 5480 0
98 20250311 193000 46925300 5480 5480 5480 5480 0
99 20250311 192900 46925300 5480 5480 5480 5480 0
100 20250311 192800 46925300 5480 5480 5480 5480 0
101 20250311 192700 46925300 5480 5480 5480 5480 0
102 20250311 192600 46925300 5480 5480 5480 5480 0
103 20250311 192500 46925300 5480 5480 5480 5480 0
104 20250311 192400 46925300 5480 5480 5480 5480 0
105 20250311 192300 46925300 5480 5480 5480 5480 0
106 20250311 192200 46925300 5480 5480 5480 5480 0
107 20250311 192100 46925300 5480 5480 5480 5480 0
108 20250311 192000 46925300 5480 5480 5480 5480 0
109 20250311 191900 46925300 5480 5480 5480 5480 0
110 20250311 191800 46925300 5480 5480 5480 5480 0
111 20250311 191700 46925300 5480 5480 5480 5480 0
112 20250311 191600 46925300 5480 5480 5480 5480 0
113 20250311 191500 46925300 5480 5480 5480 5480 0
114 20250311 191400 46925300 5480 5480 5480 5480 0
115 20250311 191300 46925300 5480 5480 5480 5480 0
116 20250311 191200 46925300 5480 5480 5480 5480 0
117 20250311 191100 46925300 5480 5480 5480 5480 0
118 20250311 191000 46925300 5480 5480 5480 5480 0
119 20250311 190900 46925300 5480 5480 5480 5480 0
120 20250311 190800 46925300 5480 5480 5480 5480 0
121 20250311 190700 46925300 5480 5480 5480 5480 0
122 20250311 190600 46925300 5480 5480 5480 5480 124
123 20250311 190500 46925300 5480 5480 5480 5480 0
124 20250311 190400 46925300 5480 5480 5480 5480 0
125 20250311 190300 46925300 5480 5480 5480 5480 0
126 20250311 190200 46925300 5480 5480 5480 5480 0
127 20250311 190100 46925300 5480 5480 5480 5480 0
128 20250311 190000 46925300 5480 5480 5480 5480 0
129 20250311 185900 46925300 5480 5480 5480 5480 0
130 20250311 185800 46925300 5480 5480 5480 5480 0
131 20250311 185700 46925300 5480 5480 5480 5480 0
132 20250311 185600 46925300 5480 5480 5480 5480 0
133 20250311 185500 46925300 5480 5480 5480 5480 0
134 20250311 185400 46925300 5480 5480 5480 5480 0
135 20250311 185300 46925300 5480 5480 5480 5480 0
136 20250311 185200 46925300 5480 5480 5480 5480 0
137 20250311 185100 46925300 5480 5480 5480 5480 0
138 20250311 185000 46925300 5480 5480 5480 5480 0
139 20250311 184900 46925300 5480 5480 5480 5480 0
140 20250311 184800 46925300 5480 5480 5480 5480 0
141 20250311 184700 46925300 5480 5480 5480 5480 0
142 20250311 184600 46925300 5480 5480 5480 5480 0
143 20250311 184500 46925300 5480 5480 5480 5480 0
144 20250311 184400 46925300 5480 5480 5480 5480 0
145 20250311 184300 46925300 5480 5480 5480 5480 0
146 20250311 184200 46925300 5480 5480 5480 5480 0
147 20250311 184100 46925300 5480 5480 5480 5480 0
148 20250311 184000 46925300 5480 5480 5480 5480 0
149 20250311 183900 46925300 5480 5480 5480 5480 0
150 20250311 183800 46925300 5480 5480 5480 5480 0
151 20250311 183700 46925300 5480 5480 5480 5480 0
152 20250311 183600 46925300 5480 5480 5480 5480 124
153 20250311 183500 46925300 5480 5480 5480 5480 0
154 20250311 183400 46925300 5480 5480 5480 5480 0
155 20250311 183300 46925300 5480 5480 5480 5480 0
156 20250311 183200 46925300 5480 5480 5480 5480 0
157 20250311 183100 46925300 5480 5480 5480 5480 0
158 20250311 183000 46925300 5480 5480 5480 5480 0
159 20250311 182900 46925300 5480 5480 5480 5480 0
160 20250311 182800 46925300 5480 5480 5480 5480 0
161 20250311 182700 46925300 5480 5480 5480 5480 0
162 20250311 182600 46925300 5480 5480 5480 5480 0
163 20250311 182500 46925300 5480 5480 5480 5480 0
164 20250311 182400 46925300 5480 5480 5480 5480 0
165 20250311 182300 46925300 5480 5480 5480 5480 0
166 20250311 182200 46925300 5480 5480 5480 5480 0
167 20250311 182100 46925300 5480 5480 5480 5480 0
168 20250311 182000 46925300 5480 5480 5480 5480 0
169 20250311 181900 46925300 5480 5480 5480 5480 0
170 20250311 181800 46925300 5480 5480 5480 5480 0
171 20250311 181700 46925300 5480 5480 5480 5480 0
172 20250311 181600 46925300 5480 5480 5480 5480 0
173 20250311 181500 46925300 5480 5480 5480 5480 0
174 20250311 181400 46925300 5480 5480 5480 5480 0
175 20250311 181300 46925300 5480 5480 5480 5480 0
176 20250311 181200 46925300 5480 5480 5480 5480 0
177 20250311 181100 46925300 5480 5480 5480 5480 0
178 20250311 181000 46925300 5480 5480 5480 5480 0
179 20250311 180900 46925300 5480 5480 5480 5480 0
180 20250311 180800 46925300 5480 5480 5480 5480 0
181 20250311 180700 46925300 5480 5480 5480 5480 0
182 20250311 180600 46925300 5480 5480 5480 5480 124
183 20250311 180500 46925300 5480 5480 5480 5480 0
184 20250311 180400 46925300 5480 5480 5480 5480 0
185 20250311 180300 46925300 5480 5480 5480 5480 0
186 20250311 180200 46925300 5480 5480 5480 5480 0
187 20250311 180100 46925300 5480 5480 5480 5480 0
188 20250311 180000 46925300 5480 5480 5480 5480 0
189 20250311 175900 46925300 5480 5480 5480 5480 0
190 20250311 175800 46925300 5480 5480 5480 5480 0
191 20250311 175700 46925300 5480 5480 5480 5480 0
192 20250311 175600 46925300 5480 5480 5480 5480 0
193 20250311 175500 46925300 5480 5480 5480 5480 0
194 20250311 175400 46925300 5480 5480 5480 5480 0
195 20250311 175300 46925300 5480 5480 5480 5480 0
196 20250311 175200 46925300 5480 5480 5480 5480 0
197 20250311 175100 46925300 5480 5480 5480 5480 0
198 20250311 175000 46925300 5480 5480 5480 5480 0
199 20250311 174900 46925300 5480 5480 5480 5480 0
200 20250311 174800 46925300 5480 5480 5480 5480 0
201 20250311 174700 46925300 5480 5480 5480 5480 0
202 20250311 174600 46925300 5480 5480 5480 5480 0
203 20250311 174500 46925300 5480 5480 5480 5480 0
204 20250311 174400 46925300 5480 5480 5480 5480 0
205 20250311 174300 46925300 5480 5480 5480 5480 0
206 20250311 174200 46925300 5480 5480 5480 5480 0
207 20250311 174100 46925300 5480 5480 5480 5480 0
208 20250311 174000 46925300 5480 5480 5480 5480 0
209 20250311 173900 46925300 5480 5480 5480 5480 0
210 20250311 173800 46925300 5480 5480 5480 5480 0
211 20250311 173700 46925300 5480 5480 5480 5480 0
212 20250311 173600 46925300 5480 5480 5480 5480 124
213 20250311 173500 46925300 5480 5480 5480 5480 0
214 20250311 173400 46925300 5480 5480 5480 5480 0
215 20250311 173300 46925300 5480 5480 5480 5480 0
216 20250311 173200 46925300 5480 5480 5480 5480 0
217 20250311 173100 46925300 5480 5480 5480 5480 0
218 20250311 173000 46925300 5480 5480 5480 5480 0
219 20250311 172900 46925300 5480 5480 5480 5480 0
220 20250311 172800 46925300 5480 5480 5480 5480 0
221 20250311 172700 46925300 5480 5480 5480 5480 0
222 20250311 172600 46925300 5480 5480 5480 5480 0
223 20250311 172500 46925300 5480 5480 5480 5480 0
224 20250311 172400 46925300 5480 5480 5480 5480 0
225 20250311 172300 46925300 5480 5480 5480 5480 0
226 20250311 172200 46925300 5480 5480 5480 5480 0
227 20250311 172100 46925300 5480 5480 5480 5480 0
228 20250311 172000 46925300 5480 5480 5480 5480 0
229 20250311 171900 46925300 5480 5480 5480 5480 0
230 20250311 171800 46925300 5480 5480 5480 5480 0
231 20250311 171700 46925300 5480 5480 5480 5480 0
232 20250311 171600 46925300 5480 5480 5480 5480 0
233 20250311 171500 46925300 5480 5480 5480 5480 0
234 20250311 171400 46925300 5480 5480 5480 5480 0
235 20250311 171300 46925300 5480 5480 5480 5480 0
236 20250311 171200 46925300 5480 5480 5480 5480 0
237 20250311 171100 46925300 5480 5480 5480 5480 0
238 20250311 171000 46925300 5480 5480 5480 5480 0
239 20250311 170900 46925300 5480 5480 5480 5480 0
240 20250311 170800 46925300 5480 5480 5480 5480 0
241 20250311 170700 46925300 5480 5480 5480 5480 0
242 20250311 170600 46925300 5480 5480 5480 5480 124
243 20250311 170500 46925300 5480 5480 5480 5480 0
244 20250311 170400 46925300 5480 5480 5480 5480 0
245 20250311 170300 46925300 5480 5480 5480 5480 0
246 20250311 170200 46925300 5480 5480 5480 5480 0
247 20250311 170100 46925300 5480 5480 5480 5480 0
248 20250311 170000 46925300 5480 5480 5480 5480 0
249 20250311 165900 46925300 5480 5480 5480 5480 0
250 20250311 165800 46925300 5480 5480 5480 5480 0
251 20250311 165700 46925300 5480 5480 5480 5480 0
252 20250311 165600 46925300 5480 5480 5480 5480 0
253 20250311 165500 46925300 5480 5480 5480 5480 0
254 20250311 165400 46925300 5480 5480 5480 5480 0
255 20250311 165300 46925300 5480 5480 5480 5480 0
256 20250311 165200 46925300 5480 5480 5480 5480 0
257 20250311 165100 46925300 5480 5480 5480 5480 0
258 20250311 165000 46925300 5480 5480 5480 5480 0
259 20250311 164900 46925300 5480 5480 5480 5480 0
260 20250311 164800 46925300 5480 5480 5480 5480 0
261 20250311 164700 46925300 5480 5480 5480 5480 0
262 20250311 164600 46925300 5480 5480 5480 5480 0
263 20250311 164500 46925300 5480 5480 5480 5480 0
264 20250311 164400 46925300 5480 5480 5480 5480 0
265 20250311 164300 46925300 5480 5480 5480 5480 0
266 20250311 164200 46925300 5480 5480 5480 5480 0
267 20250311 164100 46925300 5480 5480 5480 5480 0
268 20250311 164000 46925300 5480 5480 5480 5480 0
269 20250311 163900 46925300 5480 5480 5480 5480 0
270 20250311 163800 46925300 5480 5480 5480 5480 0
271 20250311 163700 46925300 5480 5480 5480 5480 0
272 20250311 163600 46925300 5480 5480 5480 5480 124
273 20250311 163500 46925300 5480 5480 5480 5480 0
274 20250311 163400 46925300 5480 5480 5480 5480 0
275 20250311 163300 46925300 5480 5480 5480 5480 0
276 20250311 163200 46925300 5480 5480 5480 5480 0
277 20250311 163100 46925300 5480 5480 5480 5480 0
278 20250311 163000 46925300 5480 5480 5480 5480 0
279 20250311 162900 46925300 5480 5480 5480 5480 0
280 20250311 162800 46925300 5480 5480 5480 5480 0
281 20250311 162700 46925300 5480 5480 5480 5480 0
282 20250311 162600 46925300 5480 5480 5480 5480 0
283 20250311 162500 46925300 5480 5480 5480 5480 0
284 20250311 162400 46925300 5480 5480 5480 5480 0
285 20250311 162300 46925300 5480 5480 5480 5480 0
286 20250311 162200 46925300 5480 5480 5480 5480 0
287 20250311 162100 46925300 5480 5480 5480 5480 0
288 20250311 162000 46925300 5480 5480 5480 5480 0
289 20250311 161900 46925300 5480 5480 5480 5480 0
290 20250311 161800 46925300 5480 5480 5480 5480 0
291 20250311 161700 46925300 5480 5480 5480 5480 0
292 20250311 161600 46925300 5480 5480 5480 5480 0
293 20250311 161500 46925300 5480 5480 5480 5480 0
294 20250311 161400 46925300 5480 5480 5480 5480 0
295 20250311 161300 46925300 5480 5480 5480 5480 0
296 20250311 161200 46925300 5480 5480 5480 5480 0
297 20250311 161100 46925300 5480 5480 5480 5480 0
298 20250311 161000 46925300 5480 5480 5480 5480 0
299 20250311 160900 46925300 5480 5480 5480 5480 0
300 20250311 160800 46925300 5480 5480 5480 5480 0
301 20250311 160700 46925300 5480 5480 5480 5480 0
302 20250311 160600 46925300 5480 5480 5480 5480 124
303 20250311 160500 46925300 5480 5480 5480 5480 0
304 20250311 160400 46925300 5480 5480 5480 5480 0
305 20250311 160300 46925300 5480 5480 5480 5480 0
306 20250311 160200 46925300 5480 5480 5480 5480 0
307 20250311 160100 46925300 5480 5480 5480 5480 0
308 20250311 160000 46925300 5480 5480 5480 5480 0
309 20250311 155900 46925300 5480 5480 5480 5480 0
310 20250311 155800 46925300 5480 5480 5480 5480 0
311 20250311 155700 46925300 5480 5480 5480 5480 0
312 20250311 155600 46925300 5480 5480 5480 5480 0
313 20250311 155500 46925300 5480 5480 5480 5480 0
314 20250311 155400 46925300 5480 5480 5480 5480 0
315 20250311 155300 46925300 5480 5480 5480 5480 0
316 20250311 155200 46925300 5480 5480 5480 5480 0
317 20250311 155100 46925300 5480 5480 5480 5480 0
318 20250311 155000 46925300 5480 5480 5480 5480 0
319 20250311 154900 46925300 5480 5480 5480 5480 0
320 20250311 154800 46925300 5480 5480 5480 5480 0
321 20250311 154700 46925300 5480 5480 5480 5480 0
322 20250311 154600 46925300 5480 5480 5480 5480 0
323 20250311 154500 46925300 5480 5480 5480 5480 0
324 20250311 154400 46925300 5480 5480 5480 5480 0
325 20250311 154300 46925300 5480 5480 5480 5480 0
326 20250311 154200 46925300 5480 5480 5480 5480 0
327 20250311 154100 46925300 5480 5480 5480 5480 0
328 20250311 154000 46925300 5480 5480 5480 5480 0
329 20250311 153900 46925300 5480 5480 5480 5480 0
330 20250311 153800 46925300 5480 5480 5480 5480 0
331 20250311 153700 46925300 5480 5480 5480 5480 0
332 20250311 153600 46925300 5480 5480 5480 5480 124
333 20250311 153500 46925300 5480 5480 5480 5480 0
334 20250311 153400 46925300 5480 5480 5480 5480 0
335 20250311 153300 46925300 5480 5480 5480 5480 0
336 20250311 153200 46925300 5480 5480 5480 5480 0
337 20250311 153100 46925300 5480 5480 5480 5480 0
338 20250311 153000 46925300 5480 5480 5480 5480 124
339 20250311 152900 46245780 5470 5470 5470 5470 0
340 20250311 152800 46245780 5470 5470 5470 5470 0
341 20250311 152700 46245780 5470 5470 5470 5470 0
342 20250311 152600 46245780 5470 5470 5470 5470 0
343 20250311 152500 46245780 5470 5470 5470 5470 0
344 20250311 152400 46245780 5470 5470 5470 5470 0
345 20250311 152300 46245780 5470 5470 5470 5470 0
346 20250311 152200 46245780 5470 5470 5470 5470 0
347 20250311 152100 46245780 5470 5470 5470 5470 0
348 20250311 152000 46245780 5470 5470 5470 5470 0
349 20250311 151900 46245780 5470 5470 5470 5470 0
350 20250311 151800 46245780 5470 5470 5470 5470 0
351 20250311 151700 46245780 5470 5470 5470 5470 0
352 20250311 151600 46245780 5470 5470 5470 5470 0
353 20250311 151500 46245780 5470 5470 5470 5470 1
354 20250311 151400 46240310 5480 5480 5480 5480 0
355 20250311 151300 46240310 5480 5480 5480 5480 0
356 20250311 151200 46240310 5480 5480 5480 5480 0
357 20250311 151100 46240310 5480 5480 5480 5480 0
358 20250311 151000 46240310 5480 5480 5480 5480 0
359 20250311 150900 46240310 5480 5480 5480 5480 0
360 20250311 150800 46240310 5480 5480 5480 5480 0
361 20250311 150700 46240310 5480 5480 5480 5480 0
362 20250311 150600 46240310 5480 5480 5480 5480 0
363 20250311 150500 46240310 5480 5480 5480 5480 0
364 20250311 150400 46240310 5480 5480 5480 5480 0
365 20250311 150300 46240310 5480 5480 5480 5480 0
366 20250311 150200 46240310 5480 5480 5480 5480 0
367 20250311 150100 46240310 5480 5480 5480 5480 0
368 20250311 150000 46240310 5480 5480 5480 5480 0
369 20250311 145900 46240310 5480 5480 5480 5480 12
370 20250311 145800 46174550 5480 5480 5480 5480 0
371 20250311 145700 46174550 5480 5480 5480 5480 0
372 20250311 145600 46174550 5480 5480 5480 5480 0
373 20250311 145500 46174550 5480 5480 5480 5480 0
374 20250311 145400 46174550 5480 5480 5480 5480 0
375 20250311 145300 46174550 5480 5480 5480 5480 2
376 20250311 145200 46163590 5430 5430 5430 5430 0
377 20250311 145100 46163590 5430 5440 5440 5430 174
378 20250311 145000 45218460 5480 5480 5480 5480 0
379 20250311 144900 45218460 5480 5480 5480 5480 0
380 20250311 144800 45218460 5480 5480 5480 5480 0
381 20250311 144700 45218460 5480 5480 5480 5480 0
382 20250311 144600 45218460 5480 5480 5480 5480 0
383 20250311 144500 45218460 5480 5480 5480 5480 0
384 20250311 144400 45218460 5480 5480 5480 5480 0
385 20250311 144300 45218460 5480 5470 5480 5470 181
386 20250311 144200 44227620 5480 5480 5480 5480 0
387 20250311 144100 44227620 5480 5480 5480 5480 0
388 20250311 144000 44227620 5480 5480 5480 5480 0
389 20250311 143900 44227620 5480 5480 5480 5480 1
390 20250311 143800 44222140 5480 5480 5480 5480 0
391 20250311 143700 44222140 5480 5480 5480 5480 0
392 20250311 143600 44222140 5480 5480 5480 5480 0
393 20250311 143500 44222140 5480 5480 5480 5480 0
394 20250311 143400 44222140 5480 5480 5480 5480 0
395 20250311 143300 44222140 5480 5480 5480 5480 0
396 20250311 143200 44222140 5480 5480 5480 5480 0
397 20250311 143100 44222140 5480 5480 5480 5480 0
398 20250311 143000 44222140 5480 5480 5480 5480 0
399 20250311 142900 44222140 5480 5480 5480 5480 0
400 20250311 142800 44222140 5480 5480 5480 5480 0
401 20250311 142700 44222140 5480 5480 5480 5480 0
402 20250311 142600 44222140 5480 5480 5480 5480 0
403 20250311 142500 44222140 5480 5480 5480 5480 0
404 20250311 142400 44222140 5480 5480 5480 5480 0
405 20250311 142300 44222140 5480 5480 5480 5480 0
406 20250311 142200 44222140 5480 5480 5480 5480 0
407 20250311 142100 44222140 5480 5480 5480 5480 0
408 20250311 142000 44222140 5480 5480 5480 5480 0
409 20250311 141900 44222140 5480 5480 5480 5480 0
410 20250311 141800 44222140 5480 5480 5480 5480 0
411 20250311 141700 44222140 5480 5480 5480 5480 0
412 20250311 141600 44222140 5480 5480 5480 5480 0
413 20250311 141500 44222140 5480 5480 5480 5480 0
414 20250311 141400 44222140 5480 5480 5480 5480 0
415 20250311 141300 44222140 5480 5480 5480 5480 0
416 20250311 141200 44222140 5480 5480 5480 5480 0
417 20250311 141100 44222140 5480 5480 5480 5480 0
418 20250311 141000 44222140 5480 5480 5480 5480 0
419 20250311 140900 44222140 5480 5480 5480 5480 1
420 20250311 140800 44216660 5480 5480 5480 5480 0
421 20250311 140700 44216660 5480 5480 5480 5480 0
422 20250311 140600 44216660 5480 5480 5480 5480 0
423 20250311 140500 44216660 5480 5480 5480 5480 0
424 20250311 140400 44216660 5480 5480 5480 5480 0
425 20250311 140300 44216660 5480 5480 5480 5480 0
426 20250311 140200 44216660 5480 5480 5480 5480 0
427 20250311 140100 44216660 5480 5480 5480 5480 0
428 20250311 140000 44216660 5480 5480 5480 5480 0
429 20250311 135900 44216660 5480 5480 5480 5480 1
430 20250311 135800 44211180 5470 5470 5470 5470 1
431 20250311 135700 44205710 5480 5480 5480 5480 0
432 20250311 135600 44205710 5480 5480 5480 5480 0
433 20250311 135500 44205710 5480 5450 5480 5440 67
434 20250311 135400 43841130 5480 5480 5480 5480 10
435 20250311 135300 43786330 5480 5480 5480 5480 0
436 20250311 135200 43786330 5480 5480 5480 5480 0
437 20250311 135100 43786330 5480 5480 5480 5480 0
438 20250311 135000 43786330 5480 5480 5480 5480 0
439 20250311 134900 43786330 5480 5480 5480 5480 0
440 20250311 134800 43786330 5480 5480 5480 5480 0
441 20250311 134700 43786330 5480 5480 5480 5480 7
442 20250311 134600 43747970 5480 5480 5480 5480 0
443 20250311 134500 43747970 5480 5480 5480 5480 0
444 20250311 134400 43747970 5480 5480 5480 5480 0
445 20250311 134300 43747970 5480 5480 5480 5480 0
446 20250311 134200 43747970 5480 5480 5480 5480 0
447 20250311 134100 43747970 5480 5480 5480 5480 0
448 20250311 134000 43747970 5480 5480 5480 5480 0
449 20250311 133900 43747970 5480 5450 5480 5450 185
450 20250311 133800 42739660 5450 5450 5450 5450 3
451 20250311 133700 42723310 5430 5430 5430 5430 0
452 20250311 133600 42723310 5430 5430 5430 5430 0
453 20250311 133500 42723310 5430 5430 5430 5430 0
454 20250311 133400 42723310 5430 5430 5430 5430 0
455 20250311 133300 42723310 5430 5430 5430 5430 0
456 20250311 133200 42723310 5430 5430 5430 5430 0
457 20250311 133100 42723310 5430 5430 5430 5430 0
458 20250311 133000 42723310 5430 5430 5430 5430 100
459 20250311 132900 42180310 5450 5450 5450 5450 1
460 20250311 132800 42174860 5470 5470 5470 5470 0
461 20250311 132700 42174860 5470 5460 5470 5460 15
462 20250311 132600 42092920 5420 5460 5460 5420 1000
463 20250311 132500 36654340 5460 5460 5460 5460 0
464 20250311 132400 36654340 5460 5460 5460 5460 0
465 20250311 132300 36654340 5460 5460 5460 5460 0
466 20250311 132200 36654340 5460 5460 5460 5460 0
467 20250311 132100 36654340 5460 5460 5460 5460 0
468 20250311 132000 36654340 5460 5460 5460 5460 0
469 20250311 131900 36654340 5460 5460 5460 5460 0
470 20250311 131800 36654340 5460 5460 5460 5460 0
471 20250311 131700 36654340 5460 5460 5460 5460 0
472 20250311 131600 36654340 5460 5460 5460 5460 0
473 20250311 131500 36654340 5460 5460 5460 5460 0
474 20250311 131400 36654340 5460 5460 5460 5460 0
475 20250311 131300 36654340 5460 5460 5460 5460 0
476 20250311 131200 36654340 5460 5460 5460 5460 0
477 20250311 131100 36654340 5460 5460 5460 5460 0
478 20250311 131000 36654340 5460 5460 5460 5460 0
479 20250311 130900 36654340 5460 5460 5460 5460 0
480 20250311 130800 36654340 5460 5460 5460 5460 0
481 20250311 130700 36654340 5460 5460 5460 5460 0
482 20250311 130600 36654340 5460 5500 5500 5460 4
483 20250311 130500 36632420 5450 5450 5450 5450 1
484 20250311 130400 36626970 5450 5450 5450 5450 2
485 20250311 130300 36616070 5450 5450 5450 5450 0
486 20250311 130200 36616070 5450 5450 5450 5450 0
487 20250311 130100 36616070 5450 5450 5450 5450 0
488 20250311 130000 36616070 5450 5450 5450 5450 0
489 20250311 125900 36616070 5450 5450 5450 5450 0
490 20250311 125800 36616070 5450 5450 5450 5450 0
491 20250311 125700 36616070 5450 5450 5450 5450 10
492 20250311 125600 36561570 5520 5520 5520 5520 0
493 20250311 125500 36561570 5520 5520 5520 5520 0
494 20250311 125400 36561570 5520 5520 5520 5520 0
495 20250311 125300 36561570 5520 5520 5520 5520 0
496 20250311 125200 36561570 5520 5520 5520 5520 0
497 20250311 125100 36561570 5520 5520 5520 5520 0
498 20250311 125000 36561570 5520 5520 5520 5520 0
499 20250311 124900 36561570 5520 5520 5520 5520 0
500 20250311 124800 36561570 5520 5520 5520 5520 0
501 20250311 124700 36561570 5520 5520 5520 5520 0
502 20250311 124600 36561570 5520 5520 5520 5520 0
503 20250311 124500 36561570 5520 5520 5520 5520 0
504 20250311 124400 36561570 5520 5520 5520 5520 0
505 20250311 124300 36561570 5520 5520 5520 5520 0
506 20250311 124200 36561570 5520 5520 5520 5520 0
507 20250311 124100 36561570 5520 5520 5520 5520 0
508 20250311 124000 36561570 5520 5520 5520 5520 0
509 20250311 123900 36561570 5520 5520 5520 5520 0
510 20250311 123800 36561570 5520 5520 5520 5520 0
511 20250311 123700 36561570 5520 5520 5520 5520 0
512 20250311 123600 36561570 5520 5520 5520 5520 0
513 20250311 123500 36561570 5520 5520 5520 5520 0
514 20250311 123400 36561570 5520 5520 5520 5520 0
515 20250311 123300 36561570 5520 5520 5520 5520 0
516 20250311 123200 36561570 5520 5520 5520 5520 0
517 20250311 123100 36561570 5520 5520 5520 5520 0
518 20250311 123000 36561570 5520 5520 5520 5520 0
519 20250311 122900 36561570 5520 5430 5520 5430 5604
520 20250311 122800 5636090 5430 5430 5430 5430 0
521 20250311 122700 5636090 5430 5430 5430 5430 1
522 20250311 122600 5630660 5420 5420 5420 5420 0
523 20250311 122500 5630660 5420 5420 5420 5420 0
524 20250311 122400 5630660 5420 5420 5420 5420 0
525 20250311 122300 5630660 5420 5420 5420 5420 0
526 20250311 122200 5630660 5420 5420 5420 5420 0
527 20250311 122100 5630660 5420 5420 5420 5420 0
528 20250311 122000 5630660 5420 5420 5420 5420 0
529 20250311 121900 5630660 5420 5420 5420 5420 0
530 20250311 121800 5630660 5420 5420 5420 5420 0
531 20250311 121700 5630660 5420 5420 5420 5420 0
532 20250311 121600 5630660 5420 5420 5420 5420 0
533 20250311 121500 5630660 5420 5420 5420 5420 0
534 20250311 121400 5630660 5420 5420 5420 5420 0
535 20250311 121300 5630660 5420 5420 5420 5420 5
536 20250311 121200 5603560 5420 5420 5420 5420 0
537 20250311 121100 5603560 5420 5420 5420 5420 0
538 20250311 121000 5603560 5420 5420 5420 5420 0
539 20250311 120900 5603560 5420 5420 5420 5420 5
540 20250311 120800 5576460 5430 5430 5430 5430 1
541 20250311 120700 5571030 5430 5430 5430 5430 0
542 20250311 120600 5571030 5430 5430 5430 5430 0
543 20250311 120500 5571030 5430 5430 5430 5430 0
544 20250311 120400 5571030 5430 5430 5430 5430 0
545 20250311 120300 5571030 5430 5430 5430 5430 0
546 20250311 120200 5571030 5430 5430 5430 5430 0
547 20250311 120100 5571030 5430 5430 5430 5430 0
548 20250311 120000 5571030 5430 5430 5430 5430 1
549 20250311 115900 5565600 5420 5420 5420 5420 0
550 20250311 115800 5565600 5420 5420 5420 5420 0
551 20250311 115700 5565600 5420 5420 5420 5420 0
552 20250311 115600 5565600 5420 5420 5420 5420 0
553 20250311 115500 5565600 5420 5420 5420 5420 45
554 20250311 115400 5321700 5410 5410 5410 5410 0
555 20250311 115300 5321700 5410 5410 5410 5410 0
556 20250311 115200 5321700 5410 5410 5410 5410 0
557 20250311 115100 5321700 5410 5410 5410 5410 0
558 20250311 115000 5321700 5410 5410 5410 5410 0
559 20250311 114900 5321700 5410 5410 5410 5410 0
560 20250311 114800 5321700 5410 5410 5410 5410 0
561 20250311 114700 5321700 5410 5410 5410 5410 0
562 20250311 114600 5321700 5410 5410 5410 5410 0
563 20250311 114500 5321700 5410 5410 5410 5410 0
564 20250311 114400 5321700 5410 5410 5410 5410 0
565 20250311 114300 5321700 5410 5410 5410 5410 0
566 20250311 114200 5321700 5410 5410 5410 5410 0
567 20250311 114100 5321700 5410 5410 5410 5410 0
568 20250311 114000 5321700 5410 5410 5410 5410 0
569 20250311 113900 5321700 5410 5410 5410 5410 0
570 20250311 113800 5321700 5410 5410 5410 5410 0
571 20250311 113700 5321700 5410 5410 5410 5410 1
572 20250311 113600 5316290 5420 5420 5420 5420 0
573 20250311 113500 5316290 5420 5420 5420 5420 0
574 20250311 113400 5316290 5420 5420 5420 5420 0
575 20250311 113300 5316290 5420 5420 5420 5420 0
576 20250311 113200 5316290 5420 5420 5420 5420 0
577 20250311 113100 5316290 5420 5420 5420 5420 0
578 20250311 113000 5316290 5420 5420 5420 5420 0
579 20250311 112900 5316290 5420 5420 5420 5420 0
580 20250311 112800 5316290 5420 5420 5420 5420 0
581 20250311 112700 5316290 5420 5420 5420 5420 0
582 20250311 112600 5316290 5420 5420 5420 5420 0
583 20250311 112500 5316290 5420 5420 5420 5420 0
584 20250311 112400 5316290 5420 5420 5420 5420 0
585 20250311 112300 5316290 5420 5420 5420 5420 0
586 20250311 112200 5316290 5420 5420 5420 5420 1
587 20250311 112100 5310870 5400 5400 5400 5400 10
588 20250311 112000 5256870 5420 5420 5420 5420 0
589 20250311 111900 5256870 5420 5420 5420 5420 0
590 20250311 111800 5256870 5420 5420 5420 5420 1
591 20250311 111700 5251450 5420 5420 5420 5420 0
592 20250311 111600 5251450 5420 5420 5420 5420 0
593 20250311 111500 5251450 5420 5420 5420 5420 0
594 20250311 111400 5251450 5420 5420 5420 5420 4
595 20250311 111300 5229770 5420 5420 5420 5420 0
596 20250311 111200 5229770 5420 5420 5420 5420 0
597 20250311 111100 5229770 5420 5420 5420 5420 0
598 20250311 111000 5229770 5420 5420 5420 5420 0
599 20250311 110900 5229770 5420 5420 5420 5420 0
600 20250311 110800 5229770 5420 5420 5420 5420 0
601 20250311 110700 5229770 5420 5420 5420 5420 0
602 20250311 110600 5229770 5420 5420 5420 5420 0
603 20250311 110500 5229770 5420 5420 5420 5420 0
604 20250311 110400 5229770 5420 5420 5420 5420 0
605 20250311 110300 5229770 5420 5420 5420 5420 0
606 20250311 110200 5229770 5420 5420 5420 5420 0
607 20250311 110100 5229770 5420 5420 5420 5420 0
608 20250311 110000 5229770 5420 5420 5420 5420 0
609 20250311 105900 5229770 5420 5420 5420 5420 0
610 20250311 105800 5229770 5420 5420 5420 5420 0
611 20250311 105700 5229770 5420 5420 5420 5420 0
612 20250311 105600 5229770 5420 5420 5420 5420 0
613 20250311 105500 5229770 5420 5420 5420 5420 0
614 20250311 105400 5229770 5420 5420 5420 5420 0
615 20250311 105300 5229770 5420 5420 5420 5420 1
616 20250311 105200 5224350 5400 5400 5400 5400 0
617 20250311 105100 5224350 5400 5400 5400 5400 0
618 20250311 105000 5224350 5400 5400 5400 5400 0
619 20250311 104900 5224350 5400 5400 5400 5400 1
620 20250311 104800 5218950 5400 5400 5400 5400 0
621 20250311 104700 5218950 5400 5400 5400 5400 0
622 20250311 104600 5218950 5400 5400 5400 5400 0
623 20250311 104500 5218950 5400 5400 5400 5400 0
624 20250311 104400 5218950 5400 5400 5400 5400 0
625 20250311 104300 5218950 5400 5400 5400 5400 0
626 20250311 104200 5218950 5400 5400 5400 5400 0
627 20250311 104100 5218950 5400 5400 5400 5400 0
628 20250311 104000 5218950 5400 5400 5400 5400 0
629 20250311 103900 5218950 5400 5400 5400 5400 0
630 20250311 103800 5218950 5400 5400 5400 5400 0
631 20250311 103700 5218950 5400 5400 5400 5400 0
632 20250311 103600 5218950 5400 5400 5400 5400 3
633 20250311 103500 5202750 5410 5410 5410 5410 0
634 20250311 103400 5202750 5410 5410 5410 5410 0
635 20250311 103300 5202750 5410 5410 5410 5410 4
636 20250311 103200 5181110 5400 5400 5400 5400 0
637 20250311 103100 5181110 5400 5400 5400 5400 0
638 20250311 103000 5181110 5400 5400 5400 5400 0
639 20250311 102900 5181110 5400 5400 5400 5400 0
640 20250311 102800 5181110 5400 5400 5400 5400 4
641 20250311 102700 5159510 5390 5390 5390 5390 0
642 20250311 102600 5159510 5390 5390 5390 5390 0
643 20250311 102500 5159510 5390 5400 5400 5390 6
644 20250311 102400 5127160 5400 5400 5400 5400 0
645 20250311 102300 5127160 5400 5400 5400 5400 0
646 20250311 102200 5127160 5400 5400 5400 5400 51
647 20250311 102100 4851760 5400 5400 5400 5400 0
648 20250311 102000 4851760 5400 5420 5420 5400 10
649 20250311 101900 4797680 5410 5410 5410 5410 0
650 20250311 101800 4797680 5410 5410 5410 5410 0
651 20250311 101700 4797680 5410 5410 5410 5410 0
652 20250311 101600 4797680 5410 5410 5410 5410 0
653 20250311 101500 4797680 5410 5410 5410 5410 0
654 20250311 101400 4797680 5410 5410 5410 5410 0
655 20250311 101300 4797680 5410 5410 5410 5410 0
656 20250311 101200 4797680 5410 5410 5410 5410 0
657 20250311 101100 4797680 5410 5410 5410 5410 0
658 20250311 101000 4797680 5410 5410 5410 5410 0
659 20250311 100900 4797680 5410 5410 5410 5410 0
660 20250311 100800 4797680 5410 5410 5410 5410 0
661 20250311 100700 4797680 5410 5410 5410 5410 0
662 20250311 100600 4797680 5410 5410 5410 5410 0
663 20250311 100500 4797680 5410 5410 5410 5410 0
664 20250311 100400 4797680 5410 5410 5410 5410 0
665 20250311 100300 4797680 5410 5410 5410 5410 0
666 20250311 100200 4797680 5410 5410 5410 5410 0
667 20250311 100100 4797680 5410 5410 5410 5410 0
668 20250311 100000 4797680 5410 5410 5410 5410 0
669 20250311 095900 4797680 5410 5410 5410 5410 0
670 20250311 095800 4797680 5410 5410 5410 5410 0
671 20250311 095700 4797680 5410 5410 5410 5410 3
672 20250311 095600 4781450 5500 5500 5500 5500 0
673 20250311 095500 4781450 5500 5500 5500 5500 2
674 20250311 095400 4770450 5500 5500 5500 5500 2
675 20250311 095300 4759450 5520 5520 5520 5520 0
676 20250311 095200 4759450 5520 5520 5520 5520 0
677 20250311 095100 4759450 5520 5520 5520 5520 0
678 20250311 095000 4759450 5520 5520 5520 5520 0
679 20250311 094900 4759450 5520 5520 5520 5520 0
680 20250311 094800 4759450 5520 5520 5520 5520 0
681 20250311 094700 4759450 5520 5520 5520 5520 0
682 20250311 094600 4759450 5520 5520 5520 5520 0
683 20250311 094500 4759450 5520 5520 5520 5520 0
684 20250311 094400 4759450 5520 5510 5520 5510 10
685 20250311 094300 4704270 5440 5440 5440 5440 0
686 20250311 094200 4704270 5440 5440 5440 5440 0
687 20250311 094100 4704270 5440 5440 5440 5440 0
688 20250311 094000 4704270 5440 5440 5440 5440 0
689 20250311 093900 4704270 5440 5440 5440 5440 1
690 20250311 093800 4698830 5520 5520 5520 5520 0
691 20250311 093700 4698830 5520 5520 5520 5520 0
692 20250311 093600 4698830 5520 5520 5520 5520 1
693 20250311 093500 4693310 5520 5520 5520 5520 0
694 20250311 093400 4693310 5520 5480 5520 5480 241
695 20250311 093300 3369180 5390 5420 5420 5390 70
696 20250311 093200 2991530 5470 5470 5470 5470 1
697 20250311 093100 2986060 5470 5470 5470 5470 3
698 20250311 093000 2969650 5460 5460 5460 5460 0
699 20250311 092900 2969650 5460 5460 5460 5460 0
700 20250311 092800 2969650 5460 5460 5460 5460 0
701 20250311 092700 2969650 5460 5460 5460 5460 0
702 20250311 092600 2969650 5460 5460 5460 5460 0
703 20250311 092500 2969650 5460 5460 5460 5460 0
704 20250311 092400 2969650 5460 5460 5460 5460 0
705 20250311 092300 2969650 5460 5460 5460 5460 0
706 20250311 092200 2969650 5460 5460 5460 5460 0
707 20250311 092100 2969650 5460 5460 5460 5460 0
708 20250311 092000 2969650 5460 5460 5460 5460 0
709 20250311 091900 2969650 5460 5460 5460 5460 5
710 20250311 091800 2942350 5470 5470 5470 5470 0
711 20250311 091700 2942350 5470 5470 5470 5470 9
712 20250311 091600 2893120 5440 5440 5440 5440 0
713 20250311 091500 2893120 5440 5440 5440 5440 0
714 20250311 091400 2893120 5440 5440 5440 5440 2
715 20250311 091300 2882240 5440 5440 5440 5440 5
716 20250311 091200 2855040 5440 5440 5440 5440 0
717 20250311 091100 2855040 5440 5440 5440 5440 1
718 20250311 091000 2849600 5480 5480 5480 5480 0
719 20250311 090900 2849600 5480 5480 5480 5480 0
720 20250311 090800 2849600 5480 5480 5480 5480 0
721 20250311 090700 2849600 5480 5480 5480 5480 0
722 20250311 090600 2849600 5480 5480 5480 5480 0
723 20250311 090500 2849600 5480 5480 5480 5480 0
724 20250311 090400 2849600 5480 5480 5480 5480 0
725 20250311 090300 2849600 5480 5480 5480 5480 0
726 20250311 090200 2849600 5480 5480 5480 5480 0
727 20250311 090100 2849600 5480 5480 5480 5480 0
728 20250311 090000 2849600 5480 5480 5480 5480 520