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

732
277070/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211000,216285500,4235,4235,4235,4235,1168
20250311,210900,216285500,4235,4235,4235,4235,0
20250311,210800,216285500,4235,4235,4235,4235,0
20250311,210700,216285500,4235,4235,4235,4235,0
20250311,210600,216285500,4235,4235,4235,4235,0
20250311,210500,216285500,4235,4235,4235,4235,0
20250311,210400,216285500,4235,4235,4235,4235,0
20250311,210300,216285500,4235,4235,4235,4235,0
20250311,210200,216285500,4235,4235,4235,4235,0
20250311,210100,216285500,4235,4235,4235,4235,0
20250311,210000,216285500,4235,4235,4235,4235,0
20250311,205900,216285500,4235,4235,4235,4235,0
20250311,205800,216285500,4235,4235,4235,4235,0
20250311,205700,216285500,4235,4235,4235,4235,0
20250311,205600,216285500,4235,4235,4235,4235,0
20250311,205500,216285500,4235,4235,4235,4235,0
20250311,205400,216285500,4235,4235,4235,4235,0
20250311,205300,216285500,4235,4235,4235,4235,0
20250311,205200,216285500,4235,4235,4235,4235,0
20250311,205100,216285500,4235,4235,4235,4235,0
20250311,205000,216285500,4235,4235,4235,4235,0
20250311,204900,216285500,4235,4235,4235,4235,0
20250311,204800,216285500,4235,4235,4235,4235,0
20250311,204700,216285500,4235,4235,4235,4235,0
20250311,204600,216285500,4235,4235,4235,4235,0
20250311,204500,216285500,4235,4235,4235,4235,0
20250311,204400,216285500,4235,4235,4235,4235,0
20250311,204300,216285500,4235,4235,4235,4235,0
20250311,204200,216285500,4235,4235,4235,4235,0
20250311,204100,216285500,4235,4235,4235,4235,0
20250311,204000,216285500,4235,4235,4235,4235,1168
20250311,203900,216285500,4235,4235,4235,4235,0
20250311,203800,216285500,4235,4235,4235,4235,0
20250311,203700,216285500,4235,4235,4235,4235,0
20250311,203600,216285500,4235,4235,4235,4235,0
20250311,203500,216285500,4235,4235,4235,4235,0
20250311,203400,216285500,4235,4235,4235,4235,0
20250311,203300,216285500,4235,4235,4235,4235,0
20250311,203200,216285500,4235,4235,4235,4235,0
20250311,203100,216285500,4235,4235,4235,4235,0
20250311,203000,216285500,4235,4235,4235,4235,0
20250311,202900,216285500,4235,4235,4235,4235,0
20250311,202800,216285500,4235,4235,4235,4235,0
20250311,202700,216285500,4235,4235,4235,4235,0
20250311,202600,216285500,4235,4235,4235,4235,0
20250311,202500,216285500,4235,4235,4235,4235,0
20250311,202400,216285500,4235,4235,4235,4235,0
20250311,202300,216285500,4235,4235,4235,4235,0
20250311,202200,216285500,4235,4235,4235,4235,0
20250311,202100,216285500,4235,4235,4235,4235,0
20250311,202000,216285500,4235,4235,4235,4235,0
20250311,201900,216285500,4235,4235,4235,4235,0
20250311,201800,216285500,4235,4235,4235,4235,0
20250311,201700,216285500,4235,4235,4235,4235,0
20250311,201600,216285500,4235,4235,4235,4235,0
20250311,201500,216285500,4235,4235,4235,4235,0
20250311,201400,216285500,4235,4235,4235,4235,0
20250311,201300,216285500,4235,4235,4235,4235,0
20250311,201200,216285500,4235,4235,4235,4235,0
20250311,201100,216285500,4235,4235,4235,4235,0
20250311,201000,216285500,4235,4235,4235,4235,1168
20250311,200900,216285500,4235,4235,4235,4235,0
20250311,200800,216285500,4235,4235,4235,4235,0
20250311,200700,216285500,4235,4235,4235,4235,0
20250311,200600,216285500,4235,4235,4235,4235,0
20250311,200500,216285500,4235,4235,4235,4235,0
20250311,200400,216285500,4235,4235,4235,4235,0
20250311,200300,216285500,4235,4235,4235,4235,0
20250311,200200,216285500,4235,4235,4235,4235,0
20250311,200100,216285500,4235,4235,4235,4235,0
20250311,200000,216285500,4235,4235,4235,4235,0
20250311,195900,216285500,4235,4235,4235,4235,0
20250311,195800,216285500,4235,4235,4235,4235,0
20250311,195700,216285500,4235,4235,4235,4235,0
20250311,195600,216285500,4235,4235,4235,4235,0
20250311,195500,216285500,4235,4235,4235,4235,0
20250311,195400,216285500,4235,4235,4235,4235,0
20250311,195300,216285500,4235,4235,4235,4235,0
20250311,195200,216285500,4235,4235,4235,4235,0
20250311,195100,216285500,4235,4235,4235,4235,0
20250311,195000,216285500,4235,4235,4235,4235,0
20250311,194900,216285500,4235,4235,4235,4235,0
20250311,194800,216285500,4235,4235,4235,4235,0
20250311,194700,216285500,4235,4235,4235,4235,0
20250311,194600,216285500,4235,4235,4235,4235,0
20250311,194500,216285500,4235,4235,4235,4235,0
20250311,194400,216285500,4235,4235,4235,4235,0
20250311,194300,216285500,4235,4235,4235,4235,0
20250311,194200,216285500,4235,4235,4235,4235,0
20250311,194100,216285500,4235,4235,4235,4235,0
20250311,194000,216285500,4235,4235,4235,4235,1168
20250311,193900,216285500,4235,4235,4235,4235,0
20250311,193800,216285500,4235,4235,4235,4235,0
20250311,193700,216285500,4235,4235,4235,4235,0
20250311,193600,216285500,4235,4235,4235,4235,0
20250311,193500,216285500,4235,4235,4235,4235,0
20250311,193400,216285500,4235,4235,4235,4235,0
20250311,193300,216285500,4235,4235,4235,4235,0
20250311,193200,216285500,4235,4235,4235,4235,0
20250311,193100,216285500,4235,4235,4235,4235,0
20250311,193000,216285500,4235,4235,4235,4235,0
20250311,192900,216285500,4235,4235,4235,4235,0
20250311,192800,216285500,4235,4235,4235,4235,0
20250311,192700,216285500,4235,4235,4235,4235,0
20250311,192600,216285500,4235,4235,4235,4235,0
20250311,192500,216285500,4235,4235,4235,4235,0
20250311,192400,216285500,4235,4235,4235,4235,0
20250311,192300,216285500,4235,4235,4235,4235,0
20250311,192200,216285500,4235,4235,4235,4235,0
20250311,192100,216285500,4235,4235,4235,4235,0
20250311,192000,216285500,4235,4235,4235,4235,0
20250311,191900,216285500,4235,4235,4235,4235,0
20250311,191800,216285500,4235,4235,4235,4235,0
20250311,191700,216285500,4235,4235,4235,4235,0
20250311,191600,216285500,4235,4235,4235,4235,0
20250311,191500,216285500,4235,4235,4235,4235,0
20250311,191400,216285500,4235,4235,4235,4235,0
20250311,191300,216285500,4235,4235,4235,4235,0
20250311,191200,216285500,4235,4235,4235,4235,0
20250311,191100,216285500,4235,4235,4235,4235,0
20250311,191000,216285500,4235,4235,4235,4235,1168
20250311,190900,216285500,4235,4235,4235,4235,0
20250311,190800,216285500,4235,4235,4235,4235,0
20250311,190700,216285500,4235,4235,4235,4235,0
20250311,190600,216285500,4235,4235,4235,4235,0
20250311,190500,216285500,4235,4235,4235,4235,0
20250311,190400,216285500,4235,4235,4235,4235,0
20250311,190300,216285500,4235,4235,4235,4235,0
20250311,190200,216285500,4235,4235,4235,4235,0
20250311,190100,216285500,4235,4235,4235,4235,0
20250311,190000,216285500,4235,4235,4235,4235,0
20250311,185900,216285500,4235,4235,4235,4235,0
20250311,185800,216285500,4235,4235,4235,4235,0
20250311,185700,216285500,4235,4235,4235,4235,0
20250311,185600,216285500,4235,4235,4235,4235,0
20250311,185500,216285500,4235,4235,4235,4235,0
20250311,185400,216285500,4235,4235,4235,4235,0
20250311,185300,216285500,4235,4235,4235,4235,0
20250311,185200,216285500,4235,4235,4235,4235,0
20250311,185100,216285500,4235,4235,4235,4235,0
20250311,185000,216285500,4235,4235,4235,4235,0
20250311,184900,216285500,4235,4235,4235,4235,0
20250311,184800,216285500,4235,4235,4235,4235,0
20250311,184700,216285500,4235,4235,4235,4235,0
20250311,184600,216285500,4235,4235,4235,4235,0
20250311,184500,216285500,4235,4235,4235,4235,0
20250311,184400,216285500,4235,4235,4235,4235,0
20250311,184300,216285500,4235,4235,4235,4235,0
20250311,184200,216285500,4235,4235,4235,4235,0
20250311,184100,216285500,4235,4235,4235,4235,0
20250311,184000,216285500,4235,4235,4235,4235,1168
20250311,183900,216285500,4235,4235,4235,4235,0
20250311,183800,216285500,4235,4235,4235,4235,0
20250311,183700,216285500,4235,4235,4235,4235,0
20250311,183600,216285500,4235,4235,4235,4235,0
20250311,183500,216285500,4235,4235,4235,4235,0
20250311,183400,216285500,4235,4235,4235,4235,0
20250311,183300,216285500,4235,4235,4235,4235,0
20250311,183200,216285500,4235,4235,4235,4235,0
20250311,183100,216285500,4235,4235,4235,4235,0
20250311,183000,216285500,4235,4235,4235,4235,0
20250311,182900,216285500,4235,4235,4235,4235,0
20250311,182800,216285500,4235,4235,4235,4235,0
20250311,182700,216285500,4235,4235,4235,4235,0
20250311,182600,216285500,4235,4235,4235,4235,0
20250311,182500,216285500,4235,4235,4235,4235,0
20250311,182400,216285500,4235,4235,4235,4235,0
20250311,182300,216285500,4235,4235,4235,4235,0
20250311,182200,216285500,4235,4235,4235,4235,0
20250311,182100,216285500,4235,4235,4235,4235,0
20250311,182000,216285500,4235,4235,4235,4235,0
20250311,181900,216285500,4235,4235,4235,4235,0
20250311,181800,216285500,4235,4235,4235,4235,0
20250311,181700,216285500,4235,4235,4235,4235,0
20250311,181600,216285500,4235,4235,4235,4235,0
20250311,181500,216285500,4235,4235,4235,4235,0
20250311,181400,216285500,4235,4235,4235,4235,0
20250311,181300,216285500,4235,4235,4235,4235,0
20250311,181200,216285500,4235,4235,4235,4235,0
20250311,181100,216285500,4235,4235,4235,4235,0
20250311,181000,216285500,4235,4235,4235,4235,1168
20250311,180900,216285500,4235,4235,4235,4235,0
20250311,180800,216285500,4235,4235,4235,4235,0
20250311,180700,216285500,4235,4235,4235,4235,0
20250311,180600,216285500,4235,4235,4235,4235,0
20250311,180500,216285500,4235,4235,4235,4235,0
20250311,180400,216285500,4235,4235,4235,4235,0
20250311,180300,216285500,4235,4235,4235,4235,0
20250311,180200,216285500,4235,4235,4235,4235,0
20250311,180100,216285500,4235,4235,4235,4235,0
20250311,180000,216285500,4235,4235,4235,4235,0
20250311,175900,216285500,4235,4235,4235,4235,0
20250311,175800,216285500,4235,4235,4235,4235,0
20250311,175700,216285500,4235,4235,4235,4235,0
20250311,175600,216285500,4235,4235,4235,4235,0
20250311,175500,216285500,4235,4235,4235,4235,0
20250311,175400,216285500,4235,4235,4235,4235,0
20250311,175300,216285500,4235,4235,4235,4235,0
20250311,175200,216285500,4235,4235,4235,4235,0
20250311,175100,216285500,4235,4235,4235,4235,0
20250311,175000,216285500,4235,4235,4235,4235,0
20250311,174900,216285500,4235,4235,4235,4235,0
20250311,174800,216285500,4235,4235,4235,4235,0
20250311,174700,216285500,4235,4235,4235,4235,0
20250311,174600,216285500,4235,4235,4235,4235,0
20250311,174500,216285500,4235,4235,4235,4235,0
20250311,174400,216285500,4235,4235,4235,4235,0
20250311,174300,216285500,4235,4235,4235,4235,0
20250311,174200,216285500,4235,4235,4235,4235,0
20250311,174100,216285500,4235,4235,4235,4235,0
20250311,174000,216285500,4235,4235,4235,4235,1168
20250311,173900,216285500,4235,4235,4235,4235,0
20250311,173800,216285500,4235,4235,4235,4235,0
20250311,173700,216285500,4235,4235,4235,4235,0
20250311,173600,216285500,4235,4235,4235,4235,0
20250311,173500,216285500,4235,4235,4235,4235,0
20250311,173400,216285500,4235,4235,4235,4235,0
20250311,173300,216285500,4235,4235,4235,4235,0
20250311,173200,216285500,4235,4235,4235,4235,0
20250311,173100,216285500,4235,4235,4235,4235,0
20250311,173000,216285500,4235,4235,4235,4235,0
20250311,172900,216285500,4235,4235,4235,4235,0
20250311,172800,216285500,4235,4235,4235,4235,0
20250311,172700,216285500,4235,4235,4235,4235,0
20250311,172600,216285500,4235,4235,4235,4235,0
20250311,172500,216285500,4235,4235,4235,4235,0
20250311,172400,216285500,4235,4235,4235,4235,0
20250311,172300,216285500,4235,4235,4235,4235,0
20250311,172200,216285500,4235,4235,4235,4235,0
20250311,172100,216285500,4235,4235,4235,4235,0
20250311,172000,216285500,4235,4235,4235,4235,0
20250311,171900,216285500,4235,4235,4235,4235,0
20250311,171800,216285500,4235,4235,4235,4235,0
20250311,171700,216285500,4235,4235,4235,4235,0
20250311,171600,216285500,4235,4235,4235,4235,0
20250311,171500,216285500,4235,4235,4235,4235,0
20250311,171400,216285500,4235,4235,4235,4235,0
20250311,171300,216285500,4235,4235,4235,4235,0
20250311,171200,216285500,4235,4235,4235,4235,0
20250311,171100,216285500,4235,4235,4235,4235,0
20250311,171000,216285500,4235,4235,4235,4235,1168
20250311,170900,216285500,4235,4235,4235,4235,0
20250311,170800,216285500,4235,4235,4235,4235,0
20250311,170700,216285500,4235,4235,4235,4235,0
20250311,170600,216285500,4235,4235,4235,4235,0
20250311,170500,216285500,4235,4235,4235,4235,0
20250311,170400,216285500,4235,4235,4235,4235,0
20250311,170300,216285500,4235,4235,4235,4235,0
20250311,170200,216285500,4235,4235,4235,4235,0
20250311,170100,216285500,4235,4235,4235,4235,0
20250311,170000,216285500,4235,4235,4235,4235,0
20250311,165900,216285500,4235,4235,4235,4235,0
20250311,165800,216285500,4235,4235,4235,4235,0
20250311,165700,216285500,4235,4235,4235,4235,0
20250311,165600,216285500,4235,4235,4235,4235,0
20250311,165500,216285500,4235,4235,4235,4235,0
20250311,165400,216285500,4235,4235,4235,4235,0
20250311,165300,216285500,4235,4235,4235,4235,0
20250311,165200,216285500,4235,4235,4235,4235,0
20250311,165100,216285500,4235,4235,4235,4235,0
20250311,165000,216285500,4235,4235,4235,4235,0
20250311,164900,216285500,4235,4235,4235,4235,0
20250311,164800,216285500,4235,4235,4235,4235,0
20250311,164700,216285500,4235,4235,4235,4235,0
20250311,164600,216285500,4235,4235,4235,4235,0
20250311,164500,216285500,4235,4235,4235,4235,0
20250311,164400,216285500,4235,4235,4235,4235,0
20250311,164300,216285500,4235,4235,4235,4235,0
20250311,164200,216285500,4235,4235,4235,4235,0
20250311,164100,216285500,4235,4235,4235,4235,0
20250311,164000,216285500,4235,4235,4235,4235,1168
20250311,163900,216285500,4235,4235,4235,4235,0
20250311,163800,216285500,4235,4235,4235,4235,0
20250311,163700,216285500,4235,4235,4235,4235,0
20250311,163600,216285500,4235,4235,4235,4235,0
20250311,163500,216285500,4235,4235,4235,4235,0
20250311,163400,216285500,4235,4235,4235,4235,0
20250311,163300,216285500,4235,4235,4235,4235,0
20250311,163200,216285500,4235,4235,4235,4235,0
20250311,163100,216285500,4235,4235,4235,4235,0
20250311,163000,216285500,4235,4235,4235,4235,0
20250311,162900,216285500,4235,4235,4235,4235,0
20250311,162800,216285500,4235,4235,4235,4235,0
20250311,162700,216285500,4235,4235,4235,4235,0
20250311,162600,216285500,4235,4235,4235,4235,0
20250311,162500,216285500,4235,4235,4235,4235,0
20250311,162400,216285500,4235,4235,4235,4235,0
20250311,162300,216285500,4235,4235,4235,4235,0
20250311,162200,216285500,4235,4235,4235,4235,0
20250311,162100,216285500,4235,4235,4235,4235,0
20250311,162000,216285500,4235,4235,4235,4235,0
20250311,161900,216285500,4235,4235,4235,4235,0
20250311,161800,216285500,4235,4235,4235,4235,0
20250311,161700,216285500,4235,4235,4235,4235,0
20250311,161600,216285500,4235,4235,4235,4235,0
20250311,161500,216285500,4235,4235,4235,4235,0
20250311,161400,216285500,4235,4235,4235,4235,0
20250311,161300,216285500,4235,4235,4235,4235,0
20250311,161200,216285500,4235,4235,4235,4235,0
20250311,161100,216285500,4235,4235,4235,4235,0
20250311,161000,216285500,4235,4235,4235,4235,1168
20250311,160900,216285500,4235,4235,4235,4235,0
20250311,160800,216285500,4235,4235,4235,4235,0
20250311,160700,216285500,4235,4235,4235,4235,0
20250311,160600,216285500,4235,4235,4235,4235,0
20250311,160500,216285500,4235,4235,4235,4235,0
20250311,160400,216285500,4235,4235,4235,4235,0
20250311,160300,216285500,4235,4235,4235,4235,0
20250311,160200,216285500,4235,4235,4235,4235,0
20250311,160100,216285500,4235,4235,4235,4235,0
20250311,160000,216285500,4235,4235,4235,4235,0
20250311,155900,216285500,4235,4235,4235,4235,0
20250311,155800,216285500,4235,4235,4235,4235,0
20250311,155700,216285500,4235,4235,4235,4235,0
20250311,155600,216285500,4235,4235,4235,4235,0
20250311,155500,216285500,4235,4235,4235,4235,0
20250311,155400,216285500,4235,4235,4235,4235,0
20250311,155300,216285500,4235,4235,4235,4235,0
20250311,155200,216285500,4235,4235,4235,4235,0
20250311,155100,216285500,4235,4235,4235,4235,0
20250311,155000,216285500,4235,4235,4235,4235,0
20250311,154900,216285500,4235,4235,4235,4235,0
20250311,154800,216285500,4235,4235,4235,4235,0
20250311,154700,216285500,4235,4235,4235,4235,0
20250311,154600,216285500,4235,4235,4235,4235,0
20250311,154500,216285500,4235,4235,4235,4235,0
20250311,154400,216285500,4235,4235,4235,4235,0
20250311,154300,216285500,4235,4235,4235,4235,0
20250311,154200,216285500,4235,4235,4235,4235,0
20250311,154100,216285500,4235,4235,4235,4235,0
20250311,154000,216285500,4235,4235,4235,4235,1168
20250311,153900,216285500,4235,4235,4235,4235,0
20250311,153800,216285500,4235,4235,4235,4235,0
20250311,153700,216285500,4235,4235,4235,4235,0
20250311,153600,216285500,4235,4235,4235,4235,0
20250311,153500,216285500,4235,4235,4235,4235,0
20250311,153400,216285500,4235,4235,4235,4235,0
20250311,153300,216285500,4235,4235,4235,4235,0
20250311,153200,216285500,4235,4235,4235,4235,0
20250311,153100,216285500,4235,4235,4235,4235,0
20250311,153000,216285500,4235,4235,4235,4235,1168
20250311,152900,211339020,4245,4245,4245,4245,0
20250311,152800,211339020,4245,4245,4245,4245,0
20250311,152700,211339020,4245,4245,4245,4245,0
20250311,152600,211339020,4245,4245,4245,4245,0
20250311,152500,211339020,4245,4245,4245,4245,0
20250311,152400,211339020,4245,4245,4245,4245,0
20250311,152300,211339020,4245,4245,4245,4245,0
20250311,152200,211339020,4245,4245,4245,4245,0
20250311,152100,211339020,4245,4245,4245,4245,0
20250311,152000,211339020,4245,4245,4245,4245,0
20250311,151900,211339020,4245,4240,4245,4240,44
20250311,151800,211152310,4240,4240,4240,4240,0
20250311,151700,211152310,4240,4240,4240,4240,47
20250311,151600,210953030,4240,4240,4240,4240,17
20250311,151500,210880950,4240,4240,4240,4240,36
20250311,151400,210728310,4235,4235,4235,4235,0
20250311,151300,210728310,4235,4235,4235,4235,0
20250311,151200,210728310,4235,4235,4235,4235,0
20250311,151100,210728310,4235,4235,4235,4235,1
20250311,151000,210724075,4225,4225,4225,4225,0
20250311,150900,210724075,4225,4225,4225,4225,0
20250311,150800,210724075,4225,4225,4225,4225,0
20250311,150700,210724075,4225,4225,4225,4225,21
20250311,150600,210635350,4215,4220,4220,4215,228
20250311,150500,209673910,4255,4255,4255,4255,0
20250311,150400,209673910,4255,4255,4255,4255,0
20250311,150300,209673910,4255,4225,4255,4225,1081
20250311,150200,205079860,4230,4230,4230,4230,29
20250311,150100,204957190,4250,4250,4250,4250,0
20250311,150000,204957190,4250,4225,4250,4200,2924
20250311,145900,192660460,4225,4230,4230,4225,36
20250311,145800,192508225,4230,4235,4235,4230,946
20250311,145700,188506475,4230,4235,4235,4230,226
20250311,145600,187549595,4240,4240,4240,4240,0
20250311,145500,187549595,4240,4245,4245,4240,27
20250311,145400,187434995,4260,4260,4260,4260,4
20250311,145300,187417955,4265,4255,4265,4255,100
20250311,145200,186991815,4235,4255,4255,4235,364
20250311,145100,185449675,4255,4255,4255,4255,0
20250311,145000,185449675,4255,4255,4255,4255,0
20250311,144900,185449675,4255,4255,4255,4255,0
20250311,144800,185449675,4255,4255,4255,4255,64
20250311,144700,185177355,4255,4255,4255,4255,1
20250311,144600,185173100,4255,4255,4255,4255,0
20250311,144500,185173100,4255,4255,4255,4255,0
20250311,144400,185173100,4255,4265,4265,4255,238
20250311,144300,184158060,4280,4280,4280,4280,36
20250311,144200,184003980,4280,4260,4280,4260,461
20250311,144100,182037410,4260,4255,4260,4255,107
20250311,144000,181581700,4235,4235,4235,4235,0
20250311,143900,181581700,4235,4235,4245,4235,1476
20250311,143800,175330120,4245,4245,4245,4245,0
20250311,143700,175330120,4245,4240,4245,4240,36
20250311,143600,175177390,4235,4235,4235,4235,0
20250311,143500,175177390,4235,4235,4235,4235,0
20250311,143400,175177390,4235,4235,4235,4235,0
20250311,143300,175177390,4235,4235,4235,4235,0
20250311,143200,175177390,4235,4235,4235,4235,0
20250311,143100,175177390,4235,4235,4235,4235,0
20250311,143000,175177390,4235,4235,4235,4235,0
20250311,142900,175177390,4235,4225,4235,4225,267
20250311,142800,174047215,4200,4200,4200,4200,0
20250311,142700,174047215,4200,4200,4200,4200,0
20250311,142600,174047215,4200,4200,4205,4200,643
20250311,142500,171345365,4200,4200,4200,4200,0
20250311,142400,171345365,4200,4215,4215,4200,1655
20250311,142300,164388505,4215,4230,4230,4215,567
20250311,142200,161995650,4235,4235,4235,4235,49
20250311,142100,161788135,4235,4235,4235,4235,0
20250311,142000,161788135,4235,4235,4235,4235,10
20250311,141900,161745785,4235,4235,4235,4235,1
20250311,141800,161741550,4235,4235,4235,4235,0
20250311,141700,161741550,4235,4235,4235,4235,0
20250311,141600,161741550,4235,4235,4235,4235,0
20250311,141500,161741550,4235,4235,4235,4235,0
20250311,141400,161741550,4235,4235,4235,4235,0
20250311,141300,161741550,4235,4235,4235,4235,0
20250311,141200,161741550,4235,4235,4235,4235,0
20250311,141100,161741550,4235,4235,4235,4235,4
20250311,141000,161724610,4235,4235,4235,4235,17
20250311,140900,161652615,4250,4250,4250,4250,567
20250311,140800,159242865,4270,4270,4270,4270,0
20250311,140700,159242865,4270,4270,4270,4270,0
20250311,140600,159242865,4270,4270,4270,4270,2
20250311,140500,159234325,4260,4260,4260,4260,151
20250311,140400,158591065,4280,4280,4280,4280,0
20250311,140300,158591065,4280,4280,4280,4280,0
20250311,140200,158591065,4280,4280,4280,4280,0
20250311,140100,158591065,4280,4280,4280,4280,0
20250311,140000,158591065,4280,4280,4280,4280,0
20250311,135900,158591065,4280,4255,4280,4255,1412
20250311,135800,152572890,4250,4250,4250,4250,0
20250311,135700,152572890,4250,4250,4250,4250,1655
20250311,135600,145539140,4250,4245,4250,4245,55
20250311,135500,145305630,4245,4245,4245,4245,0
20250311,135400,145305630,4245,4245,4245,4245,23
20250311,135300,145207995,4195,4195,4195,4195,0
20250311,135200,145207995,4195,4195,4195,4195,0
20250311,135100,145207995,4195,4195,4195,4195,0
20250311,135000,145207995,4195,4195,4195,4195,0
20250311,134900,145207995,4195,4195,4195,4195,0
20250311,134800,145207995,4195,4195,4195,4195,0
20250311,134700,145207995,4195,4195,4195,4195,0
20250311,134600,145207995,4195,4195,4195,4195,0
20250311,134500,145207995,4195,4195,4195,4195,0
20250311,134400,145207995,4195,4195,4195,4195,0
20250311,134300,145207995,4195,4195,4195,4195,0
20250311,134200,145207995,4195,4195,4195,4195,0
20250311,134100,145207995,4195,4195,4195,4195,0
20250311,134000,145207995,4195,4195,4195,4195,0
20250311,133900,145207995,4195,4220,4220,4195,600
20250311,133800,142685270,4220,4220,4220,4220,0
20250311,133700,142685270,4220,4230,4230,4220,730
20250311,133600,139604610,4250,4250,4250,4250,47
20250311,133500,139404860,4230,4230,4230,4230,0
20250311,133400,139404860,4230,4230,4230,4230,0
20250311,133300,139404860,4230,4230,4230,4230,0
20250311,133200,139404860,4230,4230,4230,4230,200
20250311,133100,138558860,4260,4250,4260,4250,23
20250311,133000,138461080,4250,4250,4250,4250,0
20250311,132900,138461080,4250,4250,4250,4250,0
20250311,132800,138461080,4250,4250,4250,4250,0
20250311,132700,138461080,4250,4250,4250,4250,0
20250311,132600,138461080,4250,4250,4250,4250,0
20250311,132500,138461080,4250,4250,4250,4250,0
20250311,132400,138461080,4250,4250,4250,4250,56
20250311,132300,138223080,4245,4245,4245,4245,0
20250311,132200,138223080,4245,4245,4245,4245,0
20250311,132100,138223080,4245,4235,4245,4235,28
20250311,132000,138104290,4235,4235,4235,4235,0
20250311,131900,138104290,4235,4235,4235,4235,0
20250311,131800,138104290,4235,4235,4235,4235,1
20250311,131700,138100055,4240,4240,4240,4240,0
20250311,131600,138100055,4240,4240,4240,4240,0
20250311,131500,138100055,4240,4240,4240,4240,0
20250311,131400,138100055,4240,4240,4240,4240,0
20250311,131300,138100055,4240,4240,4240,4240,0
20250311,131200,138100055,4240,4240,4240,4240,0
20250311,131100,138100055,4240,4240,4240,4240,0
20250311,131000,138100055,4240,4240,4240,4240,0
20250311,130900,138100055,4240,4240,4240,4240,0
20250311,130800,138100055,4240,4240,4240,4240,0
20250311,130700,138100055,4240,4240,4240,4240,0
20250311,130600,138100055,4240,4240,4240,4240,0
20250311,130500,138100055,4240,4240,4240,4240,0
20250311,130400,138100055,4240,4240,4240,4240,0
20250311,130300,138100055,4240,4240,4240,4240,0
20250311,130200,138100055,4240,4230,4240,4225,69
20250311,130100,137808250,4245,4235,4245,4230,368
20250311,130000,136250045,4245,4245,4245,4245,0
20250311,125900,136250045,4245,4245,4245,4245,10
20250311,125800,136207595,4250,4250,4250,4250,0
20250311,125700,136207595,4250,4250,4250,4250,0
20250311,125600,136207595,4250,4250,4250,4250,0
20250311,125500,136207595,4250,4250,4250,4250,0
20250311,125400,136207595,4250,4250,4250,4250,50
20250311,125300,135995095,4260,4260,4260,4260,0
20250311,125200,135995095,4260,4260,4260,4260,0
20250311,125100,135995095,4260,4260,4260,4260,0
20250311,125000,135995095,4260,4260,4260,4260,0
20250311,124900,135995095,4260,4260,4260,4260,0
20250311,124800,135995095,4260,4250,4260,4250,170
20250311,124700,135271255,4260,4260,4260,4260,0
20250311,124600,135271255,4260,4260,4260,4260,0
20250311,124500,135271255,4260,4260,4260,4260,0
20250311,124400,135271255,4260,4260,4260,4260,0
20250311,124300,135271255,4260,4260,4260,4260,0
20250311,124200,135271255,4260,4255,4260,4255,13
20250311,124100,135215925,4260,4260,4260,4260,0
20250311,124000,135215925,4260,4260,4260,4260,0
20250311,123900,135215925,4260,4260,4260,4260,0
20250311,123800,135215925,4260,4260,4260,4260,0
20250311,123700,135215925,4260,4245,4260,4245,1000
20250311,123600,130957365,4235,4235,4235,4235,0
20250311,123500,130957365,4235,4235,4235,4235,0
20250311,123400,130957365,4235,4235,4235,4235,0
20250311,123300,130957365,4235,4235,4235,4235,0
20250311,123200,130957365,4235,4235,4235,4235,0
20250311,123100,130957365,4235,4235,4235,4235,0
20250311,123000,130957365,4235,4235,4235,4235,0
20250311,122900,130957365,4235,4235,4235,4235,0
20250311,122800,130957365,4235,4235,4235,4235,0
20250311,122700,130957365,4235,4235,4235,4235,0
20250311,122600,130957365,4235,4235,4235,4235,96
20250311,122500,130550805,4240,4240,4240,4240,4
20250311,122400,130533845,4240,4240,4240,4240,0
20250311,122300,130533845,4240,4240,4240,4240,59
20250311,122200,130283685,4240,4240,4240,4240,0
20250311,122100,130283685,4240,4240,4240,4240,0
20250311,122000,130283685,4240,4240,4240,4240,0
20250311,121900,130283685,4240,4240,4240,4240,0
20250311,121800,130283685,4240,4240,4240,4240,0
20250311,121700,130283685,4240,4240,4240,4240,0
20250311,121600,130283685,4240,4240,4240,4240,0
20250311,121500,130283685,4240,4240,4240,4240,0
20250311,121400,130283685,4240,4240,4240,4240,0
20250311,121300,130283685,4240,4240,4240,4240,1
20250311,121200,130279445,4235,4235,4235,4235,0
20250311,121100,130279445,4235,4235,4235,4235,0
20250311,121000,130279445,4235,4235,4235,4235,0
20250311,120900,130279445,4235,4235,4235,4235,0
20250311,120800,130279445,4235,4235,4235,4235,0
20250311,120700,130279445,4235,4235,4235,4235,0
20250311,120600,130279445,4235,4235,4235,4235,0
20250311,120500,130279445,4235,4235,4235,4235,0
20250311,120400,130279445,4235,4235,4235,4235,1
20250311,120300,130275210,4235,4235,4235,4235,100
20250311,120200,129851710,4235,4235,4235,4235,0
20250311,120100,129851710,4235,4235,4235,4235,0
20250311,120000,129851710,4235,4235,4235,4235,0
20250311,115900,129851710,4235,4235,4235,4235,0
20250311,115800,129851710,4235,4235,4235,4235,4
20250311,115700,129834770,4245,4245,4245,4245,0
20250311,115600,129834770,4245,4255,4255,4245,55
20250311,115500,129600755,4235,4240,4240,4235,50
20250311,115400,129388855,4255,4255,4255,4255,0
20250311,115300,129388855,4255,4255,4255,4255,0
20250311,115200,129388855,4255,4255,4255,4255,19
20250311,115100,129308010,4255,4255,4255,4255,0
20250311,115000,129308010,4255,4255,4255,4255,97
20250311,114900,128895275,4260,4260,4260,4260,0
20250311,114800,128895275,4260,4260,4260,4260,1
20250311,114700,128891015,4230,4230,4230,4230,0
20250311,114600,128891015,4230,4230,4230,4230,0
20250311,114500,128891015,4230,4230,4230,4230,0
20250311,114400,128891015,4230,4230,4230,4230,5
20250311,114300,128869865,4230,4230,4230,4230,0
20250311,114200,128869865,4230,4210,4230,4210,2377
20250311,114100,118828735,4200,4200,4200,4200,0
20250311,114000,118828735,4200,4200,4200,4200,0
20250311,113900,118828735,4200,4200,4200,4200,0
20250311,113800,118828735,4200,4200,4200,4200,5
20250311,113700,118807735,4210,4210,4210,4210,14
20250311,113600,118748795,4190,4190,4190,4190,0
20250311,113500,118748795,4190,4190,4190,4190,1
20250311,113400,118744605,4210,4210,4210,4210,0
20250311,113300,118744605,4210,4210,4210,4210,0
20250311,113200,118744605,4210,4200,4210,4200,13
20250311,113100,118689935,4200,4200,4200,4185,94
20250311,113000,118295885,4215,4215,4215,4215,0
20250311,112900,118295885,4215,4215,4215,4215,0
20250311,112800,118295885,4215,4215,4215,4215,1
20250311,112700,118291670,4215,4215,4215,4215,0
20250311,112600,118291670,4215,4215,4215,4215,1
20250311,112500,118287455,4215,4215,4215,4215,0
20250311,112400,118287455,4215,4215,4215,4215,0
20250311,112300,118287455,4215,4215,4215,4215,0
20250311,112200,118287455,4215,4215,4215,4215,0
20250311,112100,118287455,4215,4215,4215,4215,0
20250311,112000,118287455,4215,4205,4215,4205,11
20250311,111900,118241170,4205,4205,4205,4205,0
20250311,111800,118241170,4205,4205,4205,4205,0
20250311,111700,118241170,4205,4200,4205,4200,26
20250311,111600,118131860,4195,4195,4195,4195,0
20250311,111500,118131860,4195,4195,4195,4195,0
20250311,111400,118131860,4195,4195,4195,4195,0
20250311,111300,118131860,4195,4195,4195,4195,0
20250311,111200,118131860,4195,4195,4195,4195,188
20250311,111100,117343200,4195,4195,4195,4195,12
20250311,111000,117292860,4200,4200,4200,4200,0
20250311,110900,117292860,4200,4200,4200,4200,0
20250311,110800,117292860,4200,4200,4200,4200,1
20250311,110700,117288660,4195,4195,4195,4195,89
20250311,110600,116915305,4195,4195,4195,4195,0
20250311,110500,116915305,4195,4195,4195,4195,0
20250311,110400,116915305,4195,4195,4195,4195,0
20250311,110300,116915305,4195,4190,4195,4190,62
20250311,110200,116655335,4185,4185,4185,4185,21
20250311,110100,116567450,4190,4190,4190,4190,18
20250311,110000,116492030,4170,4170,4170,4170,0
20250311,105900,116492030,4170,4180,4180,4170,500
20250311,105800,114405180,4210,4210,4210,4210,0
20250311,105700,114405180,4210,4210,4210,4210,0
20250311,105600,114405180,4210,4210,4210,4210,0
20250311,105500,114405180,4210,4210,4210,4210,1
20250311,105400,114400970,4180,4180,4180,4180,10
20250311,105300,114359170,4175,4175,4175,4175,0
20250311,105200,114359170,4175,4175,4175,4175,5
20250311,105100,114338295,4175,4190,4190,4175,572
20250311,105000,111947265,4225,4225,4225,4225,150
20250311,104900,111313515,4225,4225,4225,4225,0
20250311,104800,111313515,4225,4225,4225,4225,0
20250311,104700,111313515,4225,4225,4225,4225,0
20250311,104600,111313515,4225,4225,4225,4225,0
20250311,104500,111313515,4225,4225,4225,4225,0
20250311,104400,111313515,4225,4225,4225,4225,0
20250311,104300,111313515,4225,4220,4225,4220,22
20250311,104200,111220570,4175,4200,4200,4175,189
20250311,104100,110430440,4200,4200,4200,4200,15
20250311,104000,110367440,4200,4200,4200,4200,0
20250311,103900,110367440,4200,4200,4200,4200,21
20250311,103800,110279240,4205,4205,4205,4205,685
20250311,103700,107398815,4230,4230,4230,4230,0
20250311,103600,107398815,4230,4230,4230,4230,0
20250311,103500,107398815,4230,4230,4230,4230,0
20250311,103400,107398815,4230,4230,4230,4230,0
20250311,103300,107398815,4230,4230,4230,4230,0
20250311,103200,107398815,4230,4230,4230,4230,0
20250311,103100,107398815,4230,4230,4230,4230,16
20250311,103000,107331135,4225,4225,4225,4225,0
20250311,102900,107331135,4225,4225,4225,4225,0
20250311,102800,107331135,4225,4225,4225,4225,0
20250311,102700,107331135,4225,4225,4225,4225,0
20250311,102600,107331135,4225,4205,4225,4205,188
20250311,102500,106539195,4205,4205,4205,4205,0
20250311,102400,106539195,4205,4205,4205,4205,0
20250311,102300,106539195,4205,4205,4205,4205,0
20250311,102200,106539195,4205,4205,4205,4205,18
20250311,102100,106463505,4205,4205,4205,4200,80
20250311,102000,106127130,4250,4250,4250,4250,0
20250311,101900,106127130,4250,4195,4250,4190,955
20250311,101800,102094285,4200,4185,4200,4180,1225
20250311,101700,96972455,4185,4185,4185,4185,0
20250311,101600,96972455,4185,4205,4205,4185,4
20250311,101500,96955670,4210,4210,4210,4210,0
20250311,101400,96955670,4210,4210,4210,4210,0
20250311,101300,96955670,4210,4215,4215,4210,13
20250311,101200,96900880,4215,4220,4220,4215,2
20250311,101100,96892445,4185,4185,4185,4185,0
20250311,101000,96892445,4185,4185,4185,4185,0
20250311,100900,96892445,4185,4185,4185,4185,0
20250311,100800,96892445,4185,4205,4220,4185,1010
20250311,100700,92653570,4195,4195,4195,4195,497
20250311,100600,90568655,4205,4205,4205,4205,33
20250311,100500,90429890,4180,4185,4195,4180,618
20250311,100400,87844520,4180,4180,4180,4180,520
20250311,100300,85670920,4175,4205,4205,4175,1000
20250311,100200,81481395,4205,4205,4205,4205,4
20250311,100100,81464575,4205,4205,4205,4205,0
20250311,100000,81464575,4205,4205,4205,4205,1
20250311,095900,81460370,4205,4205,4205,4205,65
20250311,095800,81187045,4230,4230,4230,4230,0
20250311,095700,81187045,4230,4235,4235,4200,1037
20250311,095600,76821985,4210,4230,4230,4210,1750
20250311,095500,69447400,4230,4230,4230,4230,0
20250311,095400,69447400,4230,4230,4230,4230,1
20250311,095300,69443170,4230,4240,4240,4230,26
20250311,095200,69332940,4245,4245,4245,4245,0
20250311,095100,69332940,4245,4250,4250,4245,98
20250311,095000,68916680,4265,4260,4265,4250,188
20250311,094900,68116495,4260,4230,4260,4230,544
20250311,094800,65814160,4230,4235,4235,4230,21
20250311,094700,65725255,4260,4260,4260,4260,0
20250311,094600,65725255,4260,4260,4260,4260,0
20250311,094500,65725255,4260,4260,4260,4260,29
20250311,094400,65601715,4225,4225,4225,4225,0
20250311,094300,65601715,4225,4240,4240,4225,20
20250311,094200,65517020,4240,4240,4240,4240,7
20250311,094100,65487340,4260,4260,4260,4260,30
20250311,094000,65359540,4260,4260,4260,4260,44
20250311,093900,65172100,4235,4235,4235,4235,0
20250311,093800,65172100,4235,4235,4235,4235,0
20250311,093700,65172100,4235,4260,4260,4235,21
20250311,093600,65083065,4260,4260,4260,4260,0
20250311,093500,65083065,4260,4260,4260,4260,0
20250311,093400,65083065,4260,4260,4260,4260,2
20250311,093300,65074545,4260,4260,4260,4260,1
20250311,093200,65070285,4260,4260,4260,4260,1
20250311,093100,65066025,4255,4255,4255,4255,0
20250311,093000,65066025,4255,4255,4255,4255,1
20250311,092900,65061770,4255,4255,4255,4255,12
20250311,092800,65010710,4255,4255,4255,4255,1
20250311,092700,65006455,4260,4250,4260,4250,473
20250311,092600,62995435,4250,4250,4250,4250,0
20250311,092500,62995435,4250,4225,4250,4225,223
20250311,092400,62050950,4225,4230,4235,4195,5349
20250311,092300,39559815,4235,4235,4235,4235,0
20250311,092200,39559815,4235,4235,4235,4235,15
20250311,092100,39496290,4240,4240,4240,4240,15
20250311,092000,39432690,4220,4220,4220,4220,0
20250311,091900,39432690,4220,4255,4280,4220,650
20250311,091800,36683320,4260,4260,4260,4260,85
20250311,091700,36321220,4285,4285,4285,4285,0
20250311,091600,36321220,4285,4285,4285,4285,55
20250311,091500,36085545,4285,4285,4285,4285,1
20250311,091400,36081260,4285,4285,4285,4285,1
20250311,091300,36076975,4255,4295,4295,4255,95
20250311,091200,35671215,4295,4295,4295,4295,69
20250311,091100,35374860,4260,4285,4295,4260,110
20250311,091000,34903360,4295,4295,4295,4295,0
20250311,090900,34903360,4295,4295,4295,4295,1
20250311,090800,34899065,4250,4235,4250,4225,1863
20250311,090700,27008835,4235,4235,4235,4230,235
20250311,090600,26013760,4235,4255,4255,4215,785
20250311,090500,22691530,4255,4255,4255,4255,20
20250311,090400,22606430,4255,4260,4270,4250,318
20250311,090300,21253305,4260,4265,4265,4245,1349
20250311,090200,15507075,4255,4270,4300,4255,849
20250311,090100,11881125,4225,4270,4270,4220,946
20250311,090000,7884365,4215,4225,4240,4215,1851
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211000 216285500 4235 4235 4235 4235 1168
3 20250311 210900 216285500 4235 4235 4235 4235 0
4 20250311 210800 216285500 4235 4235 4235 4235 0
5 20250311 210700 216285500 4235 4235 4235 4235 0
6 20250311 210600 216285500 4235 4235 4235 4235 0
7 20250311 210500 216285500 4235 4235 4235 4235 0
8 20250311 210400 216285500 4235 4235 4235 4235 0
9 20250311 210300 216285500 4235 4235 4235 4235 0
10 20250311 210200 216285500 4235 4235 4235 4235 0
11 20250311 210100 216285500 4235 4235 4235 4235 0
12 20250311 210000 216285500 4235 4235 4235 4235 0
13 20250311 205900 216285500 4235 4235 4235 4235 0
14 20250311 205800 216285500 4235 4235 4235 4235 0
15 20250311 205700 216285500 4235 4235 4235 4235 0
16 20250311 205600 216285500 4235 4235 4235 4235 0
17 20250311 205500 216285500 4235 4235 4235 4235 0
18 20250311 205400 216285500 4235 4235 4235 4235 0
19 20250311 205300 216285500 4235 4235 4235 4235 0
20 20250311 205200 216285500 4235 4235 4235 4235 0
21 20250311 205100 216285500 4235 4235 4235 4235 0
22 20250311 205000 216285500 4235 4235 4235 4235 0
23 20250311 204900 216285500 4235 4235 4235 4235 0
24 20250311 204800 216285500 4235 4235 4235 4235 0
25 20250311 204700 216285500 4235 4235 4235 4235 0
26 20250311 204600 216285500 4235 4235 4235 4235 0
27 20250311 204500 216285500 4235 4235 4235 4235 0
28 20250311 204400 216285500 4235 4235 4235 4235 0
29 20250311 204300 216285500 4235 4235 4235 4235 0
30 20250311 204200 216285500 4235 4235 4235 4235 0
31 20250311 204100 216285500 4235 4235 4235 4235 0
32 20250311 204000 216285500 4235 4235 4235 4235 1168
33 20250311 203900 216285500 4235 4235 4235 4235 0
34 20250311 203800 216285500 4235 4235 4235 4235 0
35 20250311 203700 216285500 4235 4235 4235 4235 0
36 20250311 203600 216285500 4235 4235 4235 4235 0
37 20250311 203500 216285500 4235 4235 4235 4235 0
38 20250311 203400 216285500 4235 4235 4235 4235 0
39 20250311 203300 216285500 4235 4235 4235 4235 0
40 20250311 203200 216285500 4235 4235 4235 4235 0
41 20250311 203100 216285500 4235 4235 4235 4235 0
42 20250311 203000 216285500 4235 4235 4235 4235 0
43 20250311 202900 216285500 4235 4235 4235 4235 0
44 20250311 202800 216285500 4235 4235 4235 4235 0
45 20250311 202700 216285500 4235 4235 4235 4235 0
46 20250311 202600 216285500 4235 4235 4235 4235 0
47 20250311 202500 216285500 4235 4235 4235 4235 0
48 20250311 202400 216285500 4235 4235 4235 4235 0
49 20250311 202300 216285500 4235 4235 4235 4235 0
50 20250311 202200 216285500 4235 4235 4235 4235 0
51 20250311 202100 216285500 4235 4235 4235 4235 0
52 20250311 202000 216285500 4235 4235 4235 4235 0
53 20250311 201900 216285500 4235 4235 4235 4235 0
54 20250311 201800 216285500 4235 4235 4235 4235 0
55 20250311 201700 216285500 4235 4235 4235 4235 0
56 20250311 201600 216285500 4235 4235 4235 4235 0
57 20250311 201500 216285500 4235 4235 4235 4235 0
58 20250311 201400 216285500 4235 4235 4235 4235 0
59 20250311 201300 216285500 4235 4235 4235 4235 0
60 20250311 201200 216285500 4235 4235 4235 4235 0
61 20250311 201100 216285500 4235 4235 4235 4235 0
62 20250311 201000 216285500 4235 4235 4235 4235 1168
63 20250311 200900 216285500 4235 4235 4235 4235 0
64 20250311 200800 216285500 4235 4235 4235 4235 0
65 20250311 200700 216285500 4235 4235 4235 4235 0
66 20250311 200600 216285500 4235 4235 4235 4235 0
67 20250311 200500 216285500 4235 4235 4235 4235 0
68 20250311 200400 216285500 4235 4235 4235 4235 0
69 20250311 200300 216285500 4235 4235 4235 4235 0
70 20250311 200200 216285500 4235 4235 4235 4235 0
71 20250311 200100 216285500 4235 4235 4235 4235 0
72 20250311 200000 216285500 4235 4235 4235 4235 0
73 20250311 195900 216285500 4235 4235 4235 4235 0
74 20250311 195800 216285500 4235 4235 4235 4235 0
75 20250311 195700 216285500 4235 4235 4235 4235 0
76 20250311 195600 216285500 4235 4235 4235 4235 0
77 20250311 195500 216285500 4235 4235 4235 4235 0
78 20250311 195400 216285500 4235 4235 4235 4235 0
79 20250311 195300 216285500 4235 4235 4235 4235 0
80 20250311 195200 216285500 4235 4235 4235 4235 0
81 20250311 195100 216285500 4235 4235 4235 4235 0
82 20250311 195000 216285500 4235 4235 4235 4235 0
83 20250311 194900 216285500 4235 4235 4235 4235 0
84 20250311 194800 216285500 4235 4235 4235 4235 0
85 20250311 194700 216285500 4235 4235 4235 4235 0
86 20250311 194600 216285500 4235 4235 4235 4235 0
87 20250311 194500 216285500 4235 4235 4235 4235 0
88 20250311 194400 216285500 4235 4235 4235 4235 0
89 20250311 194300 216285500 4235 4235 4235 4235 0
90 20250311 194200 216285500 4235 4235 4235 4235 0
91 20250311 194100 216285500 4235 4235 4235 4235 0
92 20250311 194000 216285500 4235 4235 4235 4235 1168
93 20250311 193900 216285500 4235 4235 4235 4235 0
94 20250311 193800 216285500 4235 4235 4235 4235 0
95 20250311 193700 216285500 4235 4235 4235 4235 0
96 20250311 193600 216285500 4235 4235 4235 4235 0
97 20250311 193500 216285500 4235 4235 4235 4235 0
98 20250311 193400 216285500 4235 4235 4235 4235 0
99 20250311 193300 216285500 4235 4235 4235 4235 0
100 20250311 193200 216285500 4235 4235 4235 4235 0
101 20250311 193100 216285500 4235 4235 4235 4235 0
102 20250311 193000 216285500 4235 4235 4235 4235 0
103 20250311 192900 216285500 4235 4235 4235 4235 0
104 20250311 192800 216285500 4235 4235 4235 4235 0
105 20250311 192700 216285500 4235 4235 4235 4235 0
106 20250311 192600 216285500 4235 4235 4235 4235 0
107 20250311 192500 216285500 4235 4235 4235 4235 0
108 20250311 192400 216285500 4235 4235 4235 4235 0
109 20250311 192300 216285500 4235 4235 4235 4235 0
110 20250311 192200 216285500 4235 4235 4235 4235 0
111 20250311 192100 216285500 4235 4235 4235 4235 0
112 20250311 192000 216285500 4235 4235 4235 4235 0
113 20250311 191900 216285500 4235 4235 4235 4235 0
114 20250311 191800 216285500 4235 4235 4235 4235 0
115 20250311 191700 216285500 4235 4235 4235 4235 0
116 20250311 191600 216285500 4235 4235 4235 4235 0
117 20250311 191500 216285500 4235 4235 4235 4235 0
118 20250311 191400 216285500 4235 4235 4235 4235 0
119 20250311 191300 216285500 4235 4235 4235 4235 0
120 20250311 191200 216285500 4235 4235 4235 4235 0
121 20250311 191100 216285500 4235 4235 4235 4235 0
122 20250311 191000 216285500 4235 4235 4235 4235 1168
123 20250311 190900 216285500 4235 4235 4235 4235 0
124 20250311 190800 216285500 4235 4235 4235 4235 0
125 20250311 190700 216285500 4235 4235 4235 4235 0
126 20250311 190600 216285500 4235 4235 4235 4235 0
127 20250311 190500 216285500 4235 4235 4235 4235 0
128 20250311 190400 216285500 4235 4235 4235 4235 0
129 20250311 190300 216285500 4235 4235 4235 4235 0
130 20250311 190200 216285500 4235 4235 4235 4235 0
131 20250311 190100 216285500 4235 4235 4235 4235 0
132 20250311 190000 216285500 4235 4235 4235 4235 0
133 20250311 185900 216285500 4235 4235 4235 4235 0
134 20250311 185800 216285500 4235 4235 4235 4235 0
135 20250311 185700 216285500 4235 4235 4235 4235 0
136 20250311 185600 216285500 4235 4235 4235 4235 0
137 20250311 185500 216285500 4235 4235 4235 4235 0
138 20250311 185400 216285500 4235 4235 4235 4235 0
139 20250311 185300 216285500 4235 4235 4235 4235 0
140 20250311 185200 216285500 4235 4235 4235 4235 0
141 20250311 185100 216285500 4235 4235 4235 4235 0
142 20250311 185000 216285500 4235 4235 4235 4235 0
143 20250311 184900 216285500 4235 4235 4235 4235 0
144 20250311 184800 216285500 4235 4235 4235 4235 0
145 20250311 184700 216285500 4235 4235 4235 4235 0
146 20250311 184600 216285500 4235 4235 4235 4235 0
147 20250311 184500 216285500 4235 4235 4235 4235 0
148 20250311 184400 216285500 4235 4235 4235 4235 0
149 20250311 184300 216285500 4235 4235 4235 4235 0
150 20250311 184200 216285500 4235 4235 4235 4235 0
151 20250311 184100 216285500 4235 4235 4235 4235 0
152 20250311 184000 216285500 4235 4235 4235 4235 1168
153 20250311 183900 216285500 4235 4235 4235 4235 0
154 20250311 183800 216285500 4235 4235 4235 4235 0
155 20250311 183700 216285500 4235 4235 4235 4235 0
156 20250311 183600 216285500 4235 4235 4235 4235 0
157 20250311 183500 216285500 4235 4235 4235 4235 0
158 20250311 183400 216285500 4235 4235 4235 4235 0
159 20250311 183300 216285500 4235 4235 4235 4235 0
160 20250311 183200 216285500 4235 4235 4235 4235 0
161 20250311 183100 216285500 4235 4235 4235 4235 0
162 20250311 183000 216285500 4235 4235 4235 4235 0
163 20250311 182900 216285500 4235 4235 4235 4235 0
164 20250311 182800 216285500 4235 4235 4235 4235 0
165 20250311 182700 216285500 4235 4235 4235 4235 0
166 20250311 182600 216285500 4235 4235 4235 4235 0
167 20250311 182500 216285500 4235 4235 4235 4235 0
168 20250311 182400 216285500 4235 4235 4235 4235 0
169 20250311 182300 216285500 4235 4235 4235 4235 0
170 20250311 182200 216285500 4235 4235 4235 4235 0
171 20250311 182100 216285500 4235 4235 4235 4235 0
172 20250311 182000 216285500 4235 4235 4235 4235 0
173 20250311 181900 216285500 4235 4235 4235 4235 0
174 20250311 181800 216285500 4235 4235 4235 4235 0
175 20250311 181700 216285500 4235 4235 4235 4235 0
176 20250311 181600 216285500 4235 4235 4235 4235 0
177 20250311 181500 216285500 4235 4235 4235 4235 0
178 20250311 181400 216285500 4235 4235 4235 4235 0
179 20250311 181300 216285500 4235 4235 4235 4235 0
180 20250311 181200 216285500 4235 4235 4235 4235 0
181 20250311 181100 216285500 4235 4235 4235 4235 0
182 20250311 181000 216285500 4235 4235 4235 4235 1168
183 20250311 180900 216285500 4235 4235 4235 4235 0
184 20250311 180800 216285500 4235 4235 4235 4235 0
185 20250311 180700 216285500 4235 4235 4235 4235 0
186 20250311 180600 216285500 4235 4235 4235 4235 0
187 20250311 180500 216285500 4235 4235 4235 4235 0
188 20250311 180400 216285500 4235 4235 4235 4235 0
189 20250311 180300 216285500 4235 4235 4235 4235 0
190 20250311 180200 216285500 4235 4235 4235 4235 0
191 20250311 180100 216285500 4235 4235 4235 4235 0
192 20250311 180000 216285500 4235 4235 4235 4235 0
193 20250311 175900 216285500 4235 4235 4235 4235 0
194 20250311 175800 216285500 4235 4235 4235 4235 0
195 20250311 175700 216285500 4235 4235 4235 4235 0
196 20250311 175600 216285500 4235 4235 4235 4235 0
197 20250311 175500 216285500 4235 4235 4235 4235 0
198 20250311 175400 216285500 4235 4235 4235 4235 0
199 20250311 175300 216285500 4235 4235 4235 4235 0
200 20250311 175200 216285500 4235 4235 4235 4235 0
201 20250311 175100 216285500 4235 4235 4235 4235 0
202 20250311 175000 216285500 4235 4235 4235 4235 0
203 20250311 174900 216285500 4235 4235 4235 4235 0
204 20250311 174800 216285500 4235 4235 4235 4235 0
205 20250311 174700 216285500 4235 4235 4235 4235 0
206 20250311 174600 216285500 4235 4235 4235 4235 0
207 20250311 174500 216285500 4235 4235 4235 4235 0
208 20250311 174400 216285500 4235 4235 4235 4235 0
209 20250311 174300 216285500 4235 4235 4235 4235 0
210 20250311 174200 216285500 4235 4235 4235 4235 0
211 20250311 174100 216285500 4235 4235 4235 4235 0
212 20250311 174000 216285500 4235 4235 4235 4235 1168
213 20250311 173900 216285500 4235 4235 4235 4235 0
214 20250311 173800 216285500 4235 4235 4235 4235 0
215 20250311 173700 216285500 4235 4235 4235 4235 0
216 20250311 173600 216285500 4235 4235 4235 4235 0
217 20250311 173500 216285500 4235 4235 4235 4235 0
218 20250311 173400 216285500 4235 4235 4235 4235 0
219 20250311 173300 216285500 4235 4235 4235 4235 0
220 20250311 173200 216285500 4235 4235 4235 4235 0
221 20250311 173100 216285500 4235 4235 4235 4235 0
222 20250311 173000 216285500 4235 4235 4235 4235 0
223 20250311 172900 216285500 4235 4235 4235 4235 0
224 20250311 172800 216285500 4235 4235 4235 4235 0
225 20250311 172700 216285500 4235 4235 4235 4235 0
226 20250311 172600 216285500 4235 4235 4235 4235 0
227 20250311 172500 216285500 4235 4235 4235 4235 0
228 20250311 172400 216285500 4235 4235 4235 4235 0
229 20250311 172300 216285500 4235 4235 4235 4235 0
230 20250311 172200 216285500 4235 4235 4235 4235 0
231 20250311 172100 216285500 4235 4235 4235 4235 0
232 20250311 172000 216285500 4235 4235 4235 4235 0
233 20250311 171900 216285500 4235 4235 4235 4235 0
234 20250311 171800 216285500 4235 4235 4235 4235 0
235 20250311 171700 216285500 4235 4235 4235 4235 0
236 20250311 171600 216285500 4235 4235 4235 4235 0
237 20250311 171500 216285500 4235 4235 4235 4235 0
238 20250311 171400 216285500 4235 4235 4235 4235 0
239 20250311 171300 216285500 4235 4235 4235 4235 0
240 20250311 171200 216285500 4235 4235 4235 4235 0
241 20250311 171100 216285500 4235 4235 4235 4235 0
242 20250311 171000 216285500 4235 4235 4235 4235 1168
243 20250311 170900 216285500 4235 4235 4235 4235 0
244 20250311 170800 216285500 4235 4235 4235 4235 0
245 20250311 170700 216285500 4235 4235 4235 4235 0
246 20250311 170600 216285500 4235 4235 4235 4235 0
247 20250311 170500 216285500 4235 4235 4235 4235 0
248 20250311 170400 216285500 4235 4235 4235 4235 0
249 20250311 170300 216285500 4235 4235 4235 4235 0
250 20250311 170200 216285500 4235 4235 4235 4235 0
251 20250311 170100 216285500 4235 4235 4235 4235 0
252 20250311 170000 216285500 4235 4235 4235 4235 0
253 20250311 165900 216285500 4235 4235 4235 4235 0
254 20250311 165800 216285500 4235 4235 4235 4235 0
255 20250311 165700 216285500 4235 4235 4235 4235 0
256 20250311 165600 216285500 4235 4235 4235 4235 0
257 20250311 165500 216285500 4235 4235 4235 4235 0
258 20250311 165400 216285500 4235 4235 4235 4235 0
259 20250311 165300 216285500 4235 4235 4235 4235 0
260 20250311 165200 216285500 4235 4235 4235 4235 0
261 20250311 165100 216285500 4235 4235 4235 4235 0
262 20250311 165000 216285500 4235 4235 4235 4235 0
263 20250311 164900 216285500 4235 4235 4235 4235 0
264 20250311 164800 216285500 4235 4235 4235 4235 0
265 20250311 164700 216285500 4235 4235 4235 4235 0
266 20250311 164600 216285500 4235 4235 4235 4235 0
267 20250311 164500 216285500 4235 4235 4235 4235 0
268 20250311 164400 216285500 4235 4235 4235 4235 0
269 20250311 164300 216285500 4235 4235 4235 4235 0
270 20250311 164200 216285500 4235 4235 4235 4235 0
271 20250311 164100 216285500 4235 4235 4235 4235 0
272 20250311 164000 216285500 4235 4235 4235 4235 1168
273 20250311 163900 216285500 4235 4235 4235 4235 0
274 20250311 163800 216285500 4235 4235 4235 4235 0
275 20250311 163700 216285500 4235 4235 4235 4235 0
276 20250311 163600 216285500 4235 4235 4235 4235 0
277 20250311 163500 216285500 4235 4235 4235 4235 0
278 20250311 163400 216285500 4235 4235 4235 4235 0
279 20250311 163300 216285500 4235 4235 4235 4235 0
280 20250311 163200 216285500 4235 4235 4235 4235 0
281 20250311 163100 216285500 4235 4235 4235 4235 0
282 20250311 163000 216285500 4235 4235 4235 4235 0
283 20250311 162900 216285500 4235 4235 4235 4235 0
284 20250311 162800 216285500 4235 4235 4235 4235 0
285 20250311 162700 216285500 4235 4235 4235 4235 0
286 20250311 162600 216285500 4235 4235 4235 4235 0
287 20250311 162500 216285500 4235 4235 4235 4235 0
288 20250311 162400 216285500 4235 4235 4235 4235 0
289 20250311 162300 216285500 4235 4235 4235 4235 0
290 20250311 162200 216285500 4235 4235 4235 4235 0
291 20250311 162100 216285500 4235 4235 4235 4235 0
292 20250311 162000 216285500 4235 4235 4235 4235 0
293 20250311 161900 216285500 4235 4235 4235 4235 0
294 20250311 161800 216285500 4235 4235 4235 4235 0
295 20250311 161700 216285500 4235 4235 4235 4235 0
296 20250311 161600 216285500 4235 4235 4235 4235 0
297 20250311 161500 216285500 4235 4235 4235 4235 0
298 20250311 161400 216285500 4235 4235 4235 4235 0
299 20250311 161300 216285500 4235 4235 4235 4235 0
300 20250311 161200 216285500 4235 4235 4235 4235 0
301 20250311 161100 216285500 4235 4235 4235 4235 0
302 20250311 161000 216285500 4235 4235 4235 4235 1168
303 20250311 160900 216285500 4235 4235 4235 4235 0
304 20250311 160800 216285500 4235 4235 4235 4235 0
305 20250311 160700 216285500 4235 4235 4235 4235 0
306 20250311 160600 216285500 4235 4235 4235 4235 0
307 20250311 160500 216285500 4235 4235 4235 4235 0
308 20250311 160400 216285500 4235 4235 4235 4235 0
309 20250311 160300 216285500 4235 4235 4235 4235 0
310 20250311 160200 216285500 4235 4235 4235 4235 0
311 20250311 160100 216285500 4235 4235 4235 4235 0
312 20250311 160000 216285500 4235 4235 4235 4235 0
313 20250311 155900 216285500 4235 4235 4235 4235 0
314 20250311 155800 216285500 4235 4235 4235 4235 0
315 20250311 155700 216285500 4235 4235 4235 4235 0
316 20250311 155600 216285500 4235 4235 4235 4235 0
317 20250311 155500 216285500 4235 4235 4235 4235 0
318 20250311 155400 216285500 4235 4235 4235 4235 0
319 20250311 155300 216285500 4235 4235 4235 4235 0
320 20250311 155200 216285500 4235 4235 4235 4235 0
321 20250311 155100 216285500 4235 4235 4235 4235 0
322 20250311 155000 216285500 4235 4235 4235 4235 0
323 20250311 154900 216285500 4235 4235 4235 4235 0
324 20250311 154800 216285500 4235 4235 4235 4235 0
325 20250311 154700 216285500 4235 4235 4235 4235 0
326 20250311 154600 216285500 4235 4235 4235 4235 0
327 20250311 154500 216285500 4235 4235 4235 4235 0
328 20250311 154400 216285500 4235 4235 4235 4235 0
329 20250311 154300 216285500 4235 4235 4235 4235 0
330 20250311 154200 216285500 4235 4235 4235 4235 0
331 20250311 154100 216285500 4235 4235 4235 4235 0
332 20250311 154000 216285500 4235 4235 4235 4235 1168
333 20250311 153900 216285500 4235 4235 4235 4235 0
334 20250311 153800 216285500 4235 4235 4235 4235 0
335 20250311 153700 216285500 4235 4235 4235 4235 0
336 20250311 153600 216285500 4235 4235 4235 4235 0
337 20250311 153500 216285500 4235 4235 4235 4235 0
338 20250311 153400 216285500 4235 4235 4235 4235 0
339 20250311 153300 216285500 4235 4235 4235 4235 0
340 20250311 153200 216285500 4235 4235 4235 4235 0
341 20250311 153100 216285500 4235 4235 4235 4235 0
342 20250311 153000 216285500 4235 4235 4235 4235 1168
343 20250311 152900 211339020 4245 4245 4245 4245 0
344 20250311 152800 211339020 4245 4245 4245 4245 0
345 20250311 152700 211339020 4245 4245 4245 4245 0
346 20250311 152600 211339020 4245 4245 4245 4245 0
347 20250311 152500 211339020 4245 4245 4245 4245 0
348 20250311 152400 211339020 4245 4245 4245 4245 0
349 20250311 152300 211339020 4245 4245 4245 4245 0
350 20250311 152200 211339020 4245 4245 4245 4245 0
351 20250311 152100 211339020 4245 4245 4245 4245 0
352 20250311 152000 211339020 4245 4245 4245 4245 0
353 20250311 151900 211339020 4245 4240 4245 4240 44
354 20250311 151800 211152310 4240 4240 4240 4240 0
355 20250311 151700 211152310 4240 4240 4240 4240 47
356 20250311 151600 210953030 4240 4240 4240 4240 17
357 20250311 151500 210880950 4240 4240 4240 4240 36
358 20250311 151400 210728310 4235 4235 4235 4235 0
359 20250311 151300 210728310 4235 4235 4235 4235 0
360 20250311 151200 210728310 4235 4235 4235 4235 0
361 20250311 151100 210728310 4235 4235 4235 4235 1
362 20250311 151000 210724075 4225 4225 4225 4225 0
363 20250311 150900 210724075 4225 4225 4225 4225 0
364 20250311 150800 210724075 4225 4225 4225 4225 0
365 20250311 150700 210724075 4225 4225 4225 4225 21
366 20250311 150600 210635350 4215 4220 4220 4215 228
367 20250311 150500 209673910 4255 4255 4255 4255 0
368 20250311 150400 209673910 4255 4255 4255 4255 0
369 20250311 150300 209673910 4255 4225 4255 4225 1081
370 20250311 150200 205079860 4230 4230 4230 4230 29
371 20250311 150100 204957190 4250 4250 4250 4250 0
372 20250311 150000 204957190 4250 4225 4250 4200 2924
373 20250311 145900 192660460 4225 4230 4230 4225 36
374 20250311 145800 192508225 4230 4235 4235 4230 946
375 20250311 145700 188506475 4230 4235 4235 4230 226
376 20250311 145600 187549595 4240 4240 4240 4240 0
377 20250311 145500 187549595 4240 4245 4245 4240 27
378 20250311 145400 187434995 4260 4260 4260 4260 4
379 20250311 145300 187417955 4265 4255 4265 4255 100
380 20250311 145200 186991815 4235 4255 4255 4235 364
381 20250311 145100 185449675 4255 4255 4255 4255 0
382 20250311 145000 185449675 4255 4255 4255 4255 0
383 20250311 144900 185449675 4255 4255 4255 4255 0
384 20250311 144800 185449675 4255 4255 4255 4255 64
385 20250311 144700 185177355 4255 4255 4255 4255 1
386 20250311 144600 185173100 4255 4255 4255 4255 0
387 20250311 144500 185173100 4255 4255 4255 4255 0
388 20250311 144400 185173100 4255 4265 4265 4255 238
389 20250311 144300 184158060 4280 4280 4280 4280 36
390 20250311 144200 184003980 4280 4260 4280 4260 461
391 20250311 144100 182037410 4260 4255 4260 4255 107
392 20250311 144000 181581700 4235 4235 4235 4235 0
393 20250311 143900 181581700 4235 4235 4245 4235 1476
394 20250311 143800 175330120 4245 4245 4245 4245 0
395 20250311 143700 175330120 4245 4240 4245 4240 36
396 20250311 143600 175177390 4235 4235 4235 4235 0
397 20250311 143500 175177390 4235 4235 4235 4235 0
398 20250311 143400 175177390 4235 4235 4235 4235 0
399 20250311 143300 175177390 4235 4235 4235 4235 0
400 20250311 143200 175177390 4235 4235 4235 4235 0
401 20250311 143100 175177390 4235 4235 4235 4235 0
402 20250311 143000 175177390 4235 4235 4235 4235 0
403 20250311 142900 175177390 4235 4225 4235 4225 267
404 20250311 142800 174047215 4200 4200 4200 4200 0
405 20250311 142700 174047215 4200 4200 4200 4200 0
406 20250311 142600 174047215 4200 4200 4205 4200 643
407 20250311 142500 171345365 4200 4200 4200 4200 0
408 20250311 142400 171345365 4200 4215 4215 4200 1655
409 20250311 142300 164388505 4215 4230 4230 4215 567
410 20250311 142200 161995650 4235 4235 4235 4235 49
411 20250311 142100 161788135 4235 4235 4235 4235 0
412 20250311 142000 161788135 4235 4235 4235 4235 10
413 20250311 141900 161745785 4235 4235 4235 4235 1
414 20250311 141800 161741550 4235 4235 4235 4235 0
415 20250311 141700 161741550 4235 4235 4235 4235 0
416 20250311 141600 161741550 4235 4235 4235 4235 0
417 20250311 141500 161741550 4235 4235 4235 4235 0
418 20250311 141400 161741550 4235 4235 4235 4235 0
419 20250311 141300 161741550 4235 4235 4235 4235 0
420 20250311 141200 161741550 4235 4235 4235 4235 0
421 20250311 141100 161741550 4235 4235 4235 4235 4
422 20250311 141000 161724610 4235 4235 4235 4235 17
423 20250311 140900 161652615 4250 4250 4250 4250 567
424 20250311 140800 159242865 4270 4270 4270 4270 0
425 20250311 140700 159242865 4270 4270 4270 4270 0
426 20250311 140600 159242865 4270 4270 4270 4270 2
427 20250311 140500 159234325 4260 4260 4260 4260 151
428 20250311 140400 158591065 4280 4280 4280 4280 0
429 20250311 140300 158591065 4280 4280 4280 4280 0
430 20250311 140200 158591065 4280 4280 4280 4280 0
431 20250311 140100 158591065 4280 4280 4280 4280 0
432 20250311 140000 158591065 4280 4280 4280 4280 0
433 20250311 135900 158591065 4280 4255 4280 4255 1412
434 20250311 135800 152572890 4250 4250 4250 4250 0
435 20250311 135700 152572890 4250 4250 4250 4250 1655
436 20250311 135600 145539140 4250 4245 4250 4245 55
437 20250311 135500 145305630 4245 4245 4245 4245 0
438 20250311 135400 145305630 4245 4245 4245 4245 23
439 20250311 135300 145207995 4195 4195 4195 4195 0
440 20250311 135200 145207995 4195 4195 4195 4195 0
441 20250311 135100 145207995 4195 4195 4195 4195 0
442 20250311 135000 145207995 4195 4195 4195 4195 0
443 20250311 134900 145207995 4195 4195 4195 4195 0
444 20250311 134800 145207995 4195 4195 4195 4195 0
445 20250311 134700 145207995 4195 4195 4195 4195 0
446 20250311 134600 145207995 4195 4195 4195 4195 0
447 20250311 134500 145207995 4195 4195 4195 4195 0
448 20250311 134400 145207995 4195 4195 4195 4195 0
449 20250311 134300 145207995 4195 4195 4195 4195 0
450 20250311 134200 145207995 4195 4195 4195 4195 0
451 20250311 134100 145207995 4195 4195 4195 4195 0
452 20250311 134000 145207995 4195 4195 4195 4195 0
453 20250311 133900 145207995 4195 4220 4220 4195 600
454 20250311 133800 142685270 4220 4220 4220 4220 0
455 20250311 133700 142685270 4220 4230 4230 4220 730
456 20250311 133600 139604610 4250 4250 4250 4250 47
457 20250311 133500 139404860 4230 4230 4230 4230 0
458 20250311 133400 139404860 4230 4230 4230 4230 0
459 20250311 133300 139404860 4230 4230 4230 4230 0
460 20250311 133200 139404860 4230 4230 4230 4230 200
461 20250311 133100 138558860 4260 4250 4260 4250 23
462 20250311 133000 138461080 4250 4250 4250 4250 0
463 20250311 132900 138461080 4250 4250 4250 4250 0
464 20250311 132800 138461080 4250 4250 4250 4250 0
465 20250311 132700 138461080 4250 4250 4250 4250 0
466 20250311 132600 138461080 4250 4250 4250 4250 0
467 20250311 132500 138461080 4250 4250 4250 4250 0
468 20250311 132400 138461080 4250 4250 4250 4250 56
469 20250311 132300 138223080 4245 4245 4245 4245 0
470 20250311 132200 138223080 4245 4245 4245 4245 0
471 20250311 132100 138223080 4245 4235 4245 4235 28
472 20250311 132000 138104290 4235 4235 4235 4235 0
473 20250311 131900 138104290 4235 4235 4235 4235 0
474 20250311 131800 138104290 4235 4235 4235 4235 1
475 20250311 131700 138100055 4240 4240 4240 4240 0
476 20250311 131600 138100055 4240 4240 4240 4240 0
477 20250311 131500 138100055 4240 4240 4240 4240 0
478 20250311 131400 138100055 4240 4240 4240 4240 0
479 20250311 131300 138100055 4240 4240 4240 4240 0
480 20250311 131200 138100055 4240 4240 4240 4240 0
481 20250311 131100 138100055 4240 4240 4240 4240 0
482 20250311 131000 138100055 4240 4240 4240 4240 0
483 20250311 130900 138100055 4240 4240 4240 4240 0
484 20250311 130800 138100055 4240 4240 4240 4240 0
485 20250311 130700 138100055 4240 4240 4240 4240 0
486 20250311 130600 138100055 4240 4240 4240 4240 0
487 20250311 130500 138100055 4240 4240 4240 4240 0
488 20250311 130400 138100055 4240 4240 4240 4240 0
489 20250311 130300 138100055 4240 4240 4240 4240 0
490 20250311 130200 138100055 4240 4230 4240 4225 69
491 20250311 130100 137808250 4245 4235 4245 4230 368
492 20250311 130000 136250045 4245 4245 4245 4245 0
493 20250311 125900 136250045 4245 4245 4245 4245 10
494 20250311 125800 136207595 4250 4250 4250 4250 0
495 20250311 125700 136207595 4250 4250 4250 4250 0
496 20250311 125600 136207595 4250 4250 4250 4250 0
497 20250311 125500 136207595 4250 4250 4250 4250 0
498 20250311 125400 136207595 4250 4250 4250 4250 50
499 20250311 125300 135995095 4260 4260 4260 4260 0
500 20250311 125200 135995095 4260 4260 4260 4260 0
501 20250311 125100 135995095 4260 4260 4260 4260 0
502 20250311 125000 135995095 4260 4260 4260 4260 0
503 20250311 124900 135995095 4260 4260 4260 4260 0
504 20250311 124800 135995095 4260 4250 4260 4250 170
505 20250311 124700 135271255 4260 4260 4260 4260 0
506 20250311 124600 135271255 4260 4260 4260 4260 0
507 20250311 124500 135271255 4260 4260 4260 4260 0
508 20250311 124400 135271255 4260 4260 4260 4260 0
509 20250311 124300 135271255 4260 4260 4260 4260 0
510 20250311 124200 135271255 4260 4255 4260 4255 13
511 20250311 124100 135215925 4260 4260 4260 4260 0
512 20250311 124000 135215925 4260 4260 4260 4260 0
513 20250311 123900 135215925 4260 4260 4260 4260 0
514 20250311 123800 135215925 4260 4260 4260 4260 0
515 20250311 123700 135215925 4260 4245 4260 4245 1000
516 20250311 123600 130957365 4235 4235 4235 4235 0
517 20250311 123500 130957365 4235 4235 4235 4235 0
518 20250311 123400 130957365 4235 4235 4235 4235 0
519 20250311 123300 130957365 4235 4235 4235 4235 0
520 20250311 123200 130957365 4235 4235 4235 4235 0
521 20250311 123100 130957365 4235 4235 4235 4235 0
522 20250311 123000 130957365 4235 4235 4235 4235 0
523 20250311 122900 130957365 4235 4235 4235 4235 0
524 20250311 122800 130957365 4235 4235 4235 4235 0
525 20250311 122700 130957365 4235 4235 4235 4235 0
526 20250311 122600 130957365 4235 4235 4235 4235 96
527 20250311 122500 130550805 4240 4240 4240 4240 4
528 20250311 122400 130533845 4240 4240 4240 4240 0
529 20250311 122300 130533845 4240 4240 4240 4240 59
530 20250311 122200 130283685 4240 4240 4240 4240 0
531 20250311 122100 130283685 4240 4240 4240 4240 0
532 20250311 122000 130283685 4240 4240 4240 4240 0
533 20250311 121900 130283685 4240 4240 4240 4240 0
534 20250311 121800 130283685 4240 4240 4240 4240 0
535 20250311 121700 130283685 4240 4240 4240 4240 0
536 20250311 121600 130283685 4240 4240 4240 4240 0
537 20250311 121500 130283685 4240 4240 4240 4240 0
538 20250311 121400 130283685 4240 4240 4240 4240 0
539 20250311 121300 130283685 4240 4240 4240 4240 1
540 20250311 121200 130279445 4235 4235 4235 4235 0
541 20250311 121100 130279445 4235 4235 4235 4235 0
542 20250311 121000 130279445 4235 4235 4235 4235 0
543 20250311 120900 130279445 4235 4235 4235 4235 0
544 20250311 120800 130279445 4235 4235 4235 4235 0
545 20250311 120700 130279445 4235 4235 4235 4235 0
546 20250311 120600 130279445 4235 4235 4235 4235 0
547 20250311 120500 130279445 4235 4235 4235 4235 0
548 20250311 120400 130279445 4235 4235 4235 4235 1
549 20250311 120300 130275210 4235 4235 4235 4235 100
550 20250311 120200 129851710 4235 4235 4235 4235 0
551 20250311 120100 129851710 4235 4235 4235 4235 0
552 20250311 120000 129851710 4235 4235 4235 4235 0
553 20250311 115900 129851710 4235 4235 4235 4235 0
554 20250311 115800 129851710 4235 4235 4235 4235 4
555 20250311 115700 129834770 4245 4245 4245 4245 0
556 20250311 115600 129834770 4245 4255 4255 4245 55
557 20250311 115500 129600755 4235 4240 4240 4235 50
558 20250311 115400 129388855 4255 4255 4255 4255 0
559 20250311 115300 129388855 4255 4255 4255 4255 0
560 20250311 115200 129388855 4255 4255 4255 4255 19
561 20250311 115100 129308010 4255 4255 4255 4255 0
562 20250311 115000 129308010 4255 4255 4255 4255 97
563 20250311 114900 128895275 4260 4260 4260 4260 0
564 20250311 114800 128895275 4260 4260 4260 4260 1
565 20250311 114700 128891015 4230 4230 4230 4230 0
566 20250311 114600 128891015 4230 4230 4230 4230 0
567 20250311 114500 128891015 4230 4230 4230 4230 0
568 20250311 114400 128891015 4230 4230 4230 4230 5
569 20250311 114300 128869865 4230 4230 4230 4230 0
570 20250311 114200 128869865 4230 4210 4230 4210 2377
571 20250311 114100 118828735 4200 4200 4200 4200 0
572 20250311 114000 118828735 4200 4200 4200 4200 0
573 20250311 113900 118828735 4200 4200 4200 4200 0
574 20250311 113800 118828735 4200 4200 4200 4200 5
575 20250311 113700 118807735 4210 4210 4210 4210 14
576 20250311 113600 118748795 4190 4190 4190 4190 0
577 20250311 113500 118748795 4190 4190 4190 4190 1
578 20250311 113400 118744605 4210 4210 4210 4210 0
579 20250311 113300 118744605 4210 4210 4210 4210 0
580 20250311 113200 118744605 4210 4200 4210 4200 13
581 20250311 113100 118689935 4200 4200 4200 4185 94
582 20250311 113000 118295885 4215 4215 4215 4215 0
583 20250311 112900 118295885 4215 4215 4215 4215 0
584 20250311 112800 118295885 4215 4215 4215 4215 1
585 20250311 112700 118291670 4215 4215 4215 4215 0
586 20250311 112600 118291670 4215 4215 4215 4215 1
587 20250311 112500 118287455 4215 4215 4215 4215 0
588 20250311 112400 118287455 4215 4215 4215 4215 0
589 20250311 112300 118287455 4215 4215 4215 4215 0
590 20250311 112200 118287455 4215 4215 4215 4215 0
591 20250311 112100 118287455 4215 4215 4215 4215 0
592 20250311 112000 118287455 4215 4205 4215 4205 11
593 20250311 111900 118241170 4205 4205 4205 4205 0
594 20250311 111800 118241170 4205 4205 4205 4205 0
595 20250311 111700 118241170 4205 4200 4205 4200 26
596 20250311 111600 118131860 4195 4195 4195 4195 0
597 20250311 111500 118131860 4195 4195 4195 4195 0
598 20250311 111400 118131860 4195 4195 4195 4195 0
599 20250311 111300 118131860 4195 4195 4195 4195 0
600 20250311 111200 118131860 4195 4195 4195 4195 188
601 20250311 111100 117343200 4195 4195 4195 4195 12
602 20250311 111000 117292860 4200 4200 4200 4200 0
603 20250311 110900 117292860 4200 4200 4200 4200 0
604 20250311 110800 117292860 4200 4200 4200 4200 1
605 20250311 110700 117288660 4195 4195 4195 4195 89
606 20250311 110600 116915305 4195 4195 4195 4195 0
607 20250311 110500 116915305 4195 4195 4195 4195 0
608 20250311 110400 116915305 4195 4195 4195 4195 0
609 20250311 110300 116915305 4195 4190 4195 4190 62
610 20250311 110200 116655335 4185 4185 4185 4185 21
611 20250311 110100 116567450 4190 4190 4190 4190 18
612 20250311 110000 116492030 4170 4170 4170 4170 0
613 20250311 105900 116492030 4170 4180 4180 4170 500
614 20250311 105800 114405180 4210 4210 4210 4210 0
615 20250311 105700 114405180 4210 4210 4210 4210 0
616 20250311 105600 114405180 4210 4210 4210 4210 0
617 20250311 105500 114405180 4210 4210 4210 4210 1
618 20250311 105400 114400970 4180 4180 4180 4180 10
619 20250311 105300 114359170 4175 4175 4175 4175 0
620 20250311 105200 114359170 4175 4175 4175 4175 5
621 20250311 105100 114338295 4175 4190 4190 4175 572
622 20250311 105000 111947265 4225 4225 4225 4225 150
623 20250311 104900 111313515 4225 4225 4225 4225 0
624 20250311 104800 111313515 4225 4225 4225 4225 0
625 20250311 104700 111313515 4225 4225 4225 4225 0
626 20250311 104600 111313515 4225 4225 4225 4225 0
627 20250311 104500 111313515 4225 4225 4225 4225 0
628 20250311 104400 111313515 4225 4225 4225 4225 0
629 20250311 104300 111313515 4225 4220 4225 4220 22
630 20250311 104200 111220570 4175 4200 4200 4175 189
631 20250311 104100 110430440 4200 4200 4200 4200 15
632 20250311 104000 110367440 4200 4200 4200 4200 0
633 20250311 103900 110367440 4200 4200 4200 4200 21
634 20250311 103800 110279240 4205 4205 4205 4205 685
635 20250311 103700 107398815 4230 4230 4230 4230 0
636 20250311 103600 107398815 4230 4230 4230 4230 0
637 20250311 103500 107398815 4230 4230 4230 4230 0
638 20250311 103400 107398815 4230 4230 4230 4230 0
639 20250311 103300 107398815 4230 4230 4230 4230 0
640 20250311 103200 107398815 4230 4230 4230 4230 0
641 20250311 103100 107398815 4230 4230 4230 4230 16
642 20250311 103000 107331135 4225 4225 4225 4225 0
643 20250311 102900 107331135 4225 4225 4225 4225 0
644 20250311 102800 107331135 4225 4225 4225 4225 0
645 20250311 102700 107331135 4225 4225 4225 4225 0
646 20250311 102600 107331135 4225 4205 4225 4205 188
647 20250311 102500 106539195 4205 4205 4205 4205 0
648 20250311 102400 106539195 4205 4205 4205 4205 0
649 20250311 102300 106539195 4205 4205 4205 4205 0
650 20250311 102200 106539195 4205 4205 4205 4205 18
651 20250311 102100 106463505 4205 4205 4205 4200 80
652 20250311 102000 106127130 4250 4250 4250 4250 0
653 20250311 101900 106127130 4250 4195 4250 4190 955
654 20250311 101800 102094285 4200 4185 4200 4180 1225
655 20250311 101700 96972455 4185 4185 4185 4185 0
656 20250311 101600 96972455 4185 4205 4205 4185 4
657 20250311 101500 96955670 4210 4210 4210 4210 0
658 20250311 101400 96955670 4210 4210 4210 4210 0
659 20250311 101300 96955670 4210 4215 4215 4210 13
660 20250311 101200 96900880 4215 4220 4220 4215 2
661 20250311 101100 96892445 4185 4185 4185 4185 0
662 20250311 101000 96892445 4185 4185 4185 4185 0
663 20250311 100900 96892445 4185 4185 4185 4185 0
664 20250311 100800 96892445 4185 4205 4220 4185 1010
665 20250311 100700 92653570 4195 4195 4195 4195 497
666 20250311 100600 90568655 4205 4205 4205 4205 33
667 20250311 100500 90429890 4180 4185 4195 4180 618
668 20250311 100400 87844520 4180 4180 4180 4180 520
669 20250311 100300 85670920 4175 4205 4205 4175 1000
670 20250311 100200 81481395 4205 4205 4205 4205 4
671 20250311 100100 81464575 4205 4205 4205 4205 0
672 20250311 100000 81464575 4205 4205 4205 4205 1
673 20250311 095900 81460370 4205 4205 4205 4205 65
674 20250311 095800 81187045 4230 4230 4230 4230 0
675 20250311 095700 81187045 4230 4235 4235 4200 1037
676 20250311 095600 76821985 4210 4230 4230 4210 1750
677 20250311 095500 69447400 4230 4230 4230 4230 0
678 20250311 095400 69447400 4230 4230 4230 4230 1
679 20250311 095300 69443170 4230 4240 4240 4230 26
680 20250311 095200 69332940 4245 4245 4245 4245 0
681 20250311 095100 69332940 4245 4250 4250 4245 98
682 20250311 095000 68916680 4265 4260 4265 4250 188
683 20250311 094900 68116495 4260 4230 4260 4230 544
684 20250311 094800 65814160 4230 4235 4235 4230 21
685 20250311 094700 65725255 4260 4260 4260 4260 0
686 20250311 094600 65725255 4260 4260 4260 4260 0
687 20250311 094500 65725255 4260 4260 4260 4260 29
688 20250311 094400 65601715 4225 4225 4225 4225 0
689 20250311 094300 65601715 4225 4240 4240 4225 20
690 20250311 094200 65517020 4240 4240 4240 4240 7
691 20250311 094100 65487340 4260 4260 4260 4260 30
692 20250311 094000 65359540 4260 4260 4260 4260 44
693 20250311 093900 65172100 4235 4235 4235 4235 0
694 20250311 093800 65172100 4235 4235 4235 4235 0
695 20250311 093700 65172100 4235 4260 4260 4235 21
696 20250311 093600 65083065 4260 4260 4260 4260 0
697 20250311 093500 65083065 4260 4260 4260 4260 0
698 20250311 093400 65083065 4260 4260 4260 4260 2
699 20250311 093300 65074545 4260 4260 4260 4260 1
700 20250311 093200 65070285 4260 4260 4260 4260 1
701 20250311 093100 65066025 4255 4255 4255 4255 0
702 20250311 093000 65066025 4255 4255 4255 4255 1
703 20250311 092900 65061770 4255 4255 4255 4255 12
704 20250311 092800 65010710 4255 4255 4255 4255 1
705 20250311 092700 65006455 4260 4250 4260 4250 473
706 20250311 092600 62995435 4250 4250 4250 4250 0
707 20250311 092500 62995435 4250 4225 4250 4225 223
708 20250311 092400 62050950 4225 4230 4235 4195 5349
709 20250311 092300 39559815 4235 4235 4235 4235 0
710 20250311 092200 39559815 4235 4235 4235 4235 15
711 20250311 092100 39496290 4240 4240 4240 4240 15
712 20250311 092000 39432690 4220 4220 4220 4220 0
713 20250311 091900 39432690 4220 4255 4280 4220 650
714 20250311 091800 36683320 4260 4260 4260 4260 85
715 20250311 091700 36321220 4285 4285 4285 4285 0
716 20250311 091600 36321220 4285 4285 4285 4285 55
717 20250311 091500 36085545 4285 4285 4285 4285 1
718 20250311 091400 36081260 4285 4285 4285 4285 1
719 20250311 091300 36076975 4255 4295 4295 4255 95
720 20250311 091200 35671215 4295 4295 4295 4295 69
721 20250311 091100 35374860 4260 4285 4295 4260 110
722 20250311 091000 34903360 4295 4295 4295 4295 0
723 20250311 090900 34903360 4295 4295 4295 4295 1
724 20250311 090800 34899065 4250 4235 4250 4225 1863
725 20250311 090700 27008835 4235 4235 4235 4230 235
726 20250311 090600 26013760 4235 4255 4255 4215 785
727 20250311 090500 22691530 4255 4255 4255 4255 20
728 20250311 090400 22606430 4255 4260 4270 4250 318
729 20250311 090300 21253305 4260 4265 4265 4245 1349
730 20250311 090200 15507075 4255 4270 4300 4255 849
731 20250311 090100 11881125 4225 4270 4270 4220 946
732 20250311 090000 7884365 4215 4225 4240 4215 1851