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

734
285800/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211200,115338194,2210,2210,2210,2210,2646
20250311,211100,115338194,2210,2210,2210,2210,0
20250311,211000,115338194,2210,2210,2210,2210,0
20250311,210900,115338194,2210,2210,2210,2210,0
20250311,210800,115338194,2210,2210,2210,2210,0
20250311,210700,115338194,2210,2210,2210,2210,0
20250311,210600,115338194,2210,2210,2210,2210,0
20250311,210500,115338194,2210,2210,2210,2210,0
20250311,210400,115338194,2210,2210,2210,2210,0
20250311,210300,115338194,2210,2210,2210,2210,0
20250311,210200,115338194,2210,2210,2210,2210,0
20250311,210100,115338194,2210,2210,2210,2210,0
20250311,210000,115338194,2210,2210,2210,2210,0
20250311,205900,115338194,2210,2210,2210,2210,0
20250311,205800,115338194,2210,2210,2210,2210,0
20250311,205700,115338194,2210,2210,2210,2210,0
20250311,205600,115338194,2210,2210,2210,2210,0
20250311,205500,115338194,2210,2210,2210,2210,0
20250311,205400,115338194,2210,2210,2210,2210,0
20250311,205300,115338194,2210,2210,2210,2210,0
20250311,205200,115338194,2210,2210,2210,2210,0
20250311,205100,115338194,2210,2210,2210,2210,0
20250311,205000,115338194,2210,2210,2210,2210,0
20250311,204900,115338194,2210,2210,2210,2210,0
20250311,204800,115338194,2210,2210,2210,2210,0
20250311,204700,115338194,2210,2210,2210,2210,0
20250311,204600,115338194,2210,2210,2210,2210,0
20250311,204500,115338194,2210,2210,2210,2210,0
20250311,204400,115338194,2210,2210,2210,2210,0
20250311,204300,115338194,2210,2210,2210,2210,0
20250311,204200,115338194,2210,2210,2210,2210,2646
20250311,204100,115338194,2210,2210,2210,2210,0
20250311,204000,115338194,2210,2210,2210,2210,0
20250311,203900,115338194,2210,2210,2210,2210,0
20250311,203800,115338194,2210,2210,2210,2210,0
20250311,203700,115338194,2210,2210,2210,2210,0
20250311,203600,115338194,2210,2210,2210,2210,0
20250311,203500,115338194,2210,2210,2210,2210,0
20250311,203400,115338194,2210,2210,2210,2210,0
20250311,203300,115338194,2210,2210,2210,2210,0
20250311,203200,115338194,2210,2210,2210,2210,0
20250311,203100,115338194,2210,2210,2210,2210,0
20250311,203000,115338194,2210,2210,2210,2210,0
20250311,202900,115338194,2210,2210,2210,2210,0
20250311,202800,115338194,2210,2210,2210,2210,0
20250311,202700,115338194,2210,2210,2210,2210,0
20250311,202600,115338194,2210,2210,2210,2210,0
20250311,202500,115338194,2210,2210,2210,2210,0
20250311,202400,115338194,2210,2210,2210,2210,0
20250311,202300,115338194,2210,2210,2210,2210,0
20250311,202200,115338194,2210,2210,2210,2210,0
20250311,202100,115338194,2210,2210,2210,2210,0
20250311,202000,115338194,2210,2210,2210,2210,0
20250311,201900,115338194,2210,2210,2210,2210,0
20250311,201800,115338194,2210,2210,2210,2210,0
20250311,201700,115338194,2210,2210,2210,2210,0
20250311,201600,115338194,2210,2210,2210,2210,0
20250311,201500,115338194,2210,2210,2210,2210,0
20250311,201400,115338194,2210,2210,2210,2210,0
20250311,201300,115338194,2210,2210,2210,2210,0
20250311,201200,115338194,2210,2210,2210,2210,2646
20250311,201100,115338194,2210,2210,2210,2210,0
20250311,201000,115338194,2210,2210,2210,2210,0
20250311,200900,115338194,2210,2210,2210,2210,0
20250311,200800,115338194,2210,2210,2210,2210,0
20250311,200700,115338194,2210,2210,2210,2210,0
20250311,200600,115338194,2210,2210,2210,2210,0
20250311,200500,115338194,2210,2210,2210,2210,0
20250311,200400,115338194,2210,2210,2210,2210,0
20250311,200300,115338194,2210,2210,2210,2210,0
20250311,200200,115338194,2210,2210,2210,2210,0
20250311,200100,115338194,2210,2210,2210,2210,0
20250311,200000,115338194,2210,2210,2210,2210,0
20250311,195900,115338194,2210,2210,2210,2210,0
20250311,195800,115338194,2210,2210,2210,2210,0
20250311,195700,115338194,2210,2210,2210,2210,0
20250311,195600,115338194,2210,2210,2210,2210,0
20250311,195500,115338194,2210,2210,2210,2210,0
20250311,195400,115338194,2210,2210,2210,2210,0
20250311,195300,115338194,2210,2210,2210,2210,0
20250311,195200,115338194,2210,2210,2210,2210,0
20250311,195100,115338194,2210,2210,2210,2210,0
20250311,195000,115338194,2210,2210,2210,2210,0
20250311,194900,115338194,2210,2210,2210,2210,0
20250311,194800,115338194,2210,2210,2210,2210,0
20250311,194700,115338194,2210,2210,2210,2210,0
20250311,194600,115338194,2210,2210,2210,2210,0
20250311,194500,115338194,2210,2210,2210,2210,0
20250311,194400,115338194,2210,2210,2210,2210,0
20250311,194300,115338194,2210,2210,2210,2210,0
20250311,194200,115338194,2210,2210,2210,2210,2646
20250311,194100,115338194,2210,2210,2210,2210,0
20250311,194000,115338194,2210,2210,2210,2210,0
20250311,193900,115338194,2210,2210,2210,2210,0
20250311,193800,115338194,2210,2210,2210,2210,0
20250311,193700,115338194,2210,2210,2210,2210,0
20250311,193600,115338194,2210,2210,2210,2210,0
20250311,193500,115338194,2210,2210,2210,2210,0
20250311,193400,115338194,2210,2210,2210,2210,0
20250311,193300,115338194,2210,2210,2210,2210,0
20250311,193200,115338194,2210,2210,2210,2210,0
20250311,193100,115338194,2210,2210,2210,2210,0
20250311,193000,115338194,2210,2210,2210,2210,0
20250311,192900,115338194,2210,2210,2210,2210,0
20250311,192800,115338194,2210,2210,2210,2210,0
20250311,192700,115338194,2210,2210,2210,2210,0
20250311,192600,115338194,2210,2210,2210,2210,0
20250311,192500,115338194,2210,2210,2210,2210,0
20250311,192400,115338194,2210,2210,2210,2210,0
20250311,192300,115338194,2210,2210,2210,2210,0
20250311,192200,115338194,2210,2210,2210,2210,0
20250311,192100,115338194,2210,2210,2210,2210,0
20250311,192000,115338194,2210,2210,2210,2210,0
20250311,191900,115338194,2210,2210,2210,2210,0
20250311,191800,115338194,2210,2210,2210,2210,0
20250311,191700,115338194,2210,2210,2210,2210,0
20250311,191600,115338194,2210,2210,2210,2210,0
20250311,191500,115338194,2210,2210,2210,2210,0
20250311,191400,115338194,2210,2210,2210,2210,0
20250311,191300,115338194,2210,2210,2210,2210,0
20250311,191200,115338194,2210,2210,2210,2210,2646
20250311,191100,115338194,2210,2210,2210,2210,0
20250311,191000,115338194,2210,2210,2210,2210,0
20250311,190900,115338194,2210,2210,2210,2210,0
20250311,190800,115338194,2210,2210,2210,2210,0
20250311,190700,115338194,2210,2210,2210,2210,0
20250311,190600,115338194,2210,2210,2210,2210,0
20250311,190500,115338194,2210,2210,2210,2210,0
20250311,190400,115338194,2210,2210,2210,2210,0
20250311,190300,115338194,2210,2210,2210,2210,0
20250311,190200,115338194,2210,2210,2210,2210,0
20250311,190100,115338194,2210,2210,2210,2210,0
20250311,190000,115338194,2210,2210,2210,2210,0
20250311,185900,115338194,2210,2210,2210,2210,0
20250311,185800,115338194,2210,2210,2210,2210,0
20250311,185700,115338194,2210,2210,2210,2210,0
20250311,185600,115338194,2210,2210,2210,2210,0
20250311,185500,115338194,2210,2210,2210,2210,0
20250311,185400,115338194,2210,2210,2210,2210,0
20250311,185300,115338194,2210,2210,2210,2210,0
20250311,185200,115338194,2210,2210,2210,2210,0
20250311,185100,115338194,2210,2210,2210,2210,0
20250311,185000,115338194,2210,2210,2210,2210,0
20250311,184900,115338194,2210,2210,2210,2210,0
20250311,184800,115338194,2210,2210,2210,2210,0
20250311,184700,115338194,2210,2210,2210,2210,0
20250311,184600,115338194,2210,2210,2210,2210,0
20250311,184500,115338194,2210,2210,2210,2210,0
20250311,184400,115338194,2210,2210,2210,2210,0
20250311,184300,115338194,2210,2210,2210,2210,0
20250311,184200,115338194,2210,2210,2210,2210,2646
20250311,184100,115338194,2210,2210,2210,2210,0
20250311,184000,115338194,2210,2210,2210,2210,0
20250311,183900,115338194,2210,2210,2210,2210,0
20250311,183800,115338194,2210,2210,2210,2210,0
20250311,183700,115338194,2210,2210,2210,2210,0
20250311,183600,115338194,2210,2210,2210,2210,0
20250311,183500,115338194,2210,2210,2210,2210,0
20250311,183400,115338194,2210,2210,2210,2210,0
20250311,183300,115338194,2210,2210,2210,2210,0
20250311,183200,115338194,2210,2210,2210,2210,0
20250311,183100,115338194,2210,2210,2210,2210,0
20250311,183000,115338194,2210,2210,2210,2210,0
20250311,182900,115338194,2210,2210,2210,2210,0
20250311,182800,115338194,2210,2210,2210,2210,0
20250311,182700,115338194,2210,2210,2210,2210,0
20250311,182600,115338194,2210,2210,2210,2210,0
20250311,182500,115338194,2210,2210,2210,2210,0
20250311,182400,115338194,2210,2210,2210,2210,0
20250311,182300,115338194,2210,2210,2210,2210,0
20250311,182200,115338194,2210,2210,2210,2210,0
20250311,182100,115338194,2210,2210,2210,2210,0
20250311,182000,115338194,2210,2210,2210,2210,0
20250311,181900,115338194,2210,2210,2210,2210,0
20250311,181800,115338194,2210,2210,2210,2210,0
20250311,181700,115338194,2210,2210,2210,2210,0
20250311,181600,115338194,2210,2210,2210,2210,0
20250311,181500,115338194,2210,2210,2210,2210,0
20250311,181400,115338194,2210,2210,2210,2210,0
20250311,181300,115338194,2210,2210,2210,2210,0
20250311,181200,115338194,2210,2210,2210,2210,2646
20250311,181100,115338194,2210,2210,2210,2210,0
20250311,181000,115338194,2210,2210,2210,2210,0
20250311,180900,115338194,2210,2210,2210,2210,0
20250311,180800,115338194,2210,2210,2210,2210,0
20250311,180700,115338194,2210,2210,2210,2210,0
20250311,180600,115338194,2210,2210,2210,2210,0
20250311,180500,115338194,2210,2210,2210,2210,0
20250311,180400,115338194,2210,2210,2210,2210,0
20250311,180300,115338194,2210,2210,2210,2210,0
20250311,180200,115338194,2210,2210,2210,2210,0
20250311,180100,115338194,2210,2210,2210,2210,0
20250311,180000,115338194,2210,2210,2210,2210,0
20250311,175900,115338194,2210,2210,2210,2210,0
20250311,175800,115338194,2210,2210,2210,2210,0
20250311,175700,115338194,2210,2210,2210,2210,0
20250311,175600,115338194,2210,2210,2210,2210,0
20250311,175500,115338194,2210,2210,2210,2210,0
20250311,175400,115338194,2210,2210,2210,2210,0
20250311,175300,115338194,2210,2210,2210,2210,0
20250311,175200,115338194,2210,2210,2210,2210,0
20250311,175100,115338194,2210,2210,2210,2210,0
20250311,175000,115338194,2210,2210,2210,2210,0
20250311,174900,115338194,2210,2210,2210,2210,0
20250311,174800,115338194,2210,2210,2210,2210,0
20250311,174700,115338194,2210,2210,2210,2210,0
20250311,174600,115338194,2210,2210,2210,2210,0
20250311,174500,115338194,2210,2210,2210,2210,0
20250311,174400,115338194,2210,2210,2210,2210,0
20250311,174300,115338194,2210,2210,2210,2210,0
20250311,174200,115338194,2210,2210,2210,2210,2646
20250311,174100,115338194,2210,2210,2210,2210,0
20250311,174000,115338194,2210,2210,2210,2210,0
20250311,173900,115338194,2210,2210,2210,2210,0
20250311,173800,115338194,2210,2210,2210,2210,0
20250311,173700,115338194,2210,2210,2210,2210,0
20250311,173600,115338194,2210,2210,2210,2210,0
20250311,173500,115338194,2210,2210,2210,2210,0
20250311,173400,115338194,2210,2210,2210,2210,0
20250311,173300,115338194,2210,2210,2210,2210,0
20250311,173200,115338194,2210,2210,2210,2210,0
20250311,173100,115338194,2210,2210,2210,2210,0
20250311,173000,115338194,2210,2210,2210,2210,0
20250311,172900,115338194,2210,2210,2210,2210,0
20250311,172800,115338194,2210,2210,2210,2210,0
20250311,172700,115338194,2210,2210,2210,2210,0
20250311,172600,115338194,2210,2210,2210,2210,0
20250311,172500,115338194,2210,2210,2210,2210,0
20250311,172400,115338194,2210,2210,2210,2210,0
20250311,172300,115338194,2210,2210,2210,2210,0
20250311,172200,115338194,2210,2210,2210,2210,0
20250311,172100,115338194,2210,2210,2210,2210,0
20250311,172000,115338194,2210,2210,2210,2210,0
20250311,171900,115338194,2210,2210,2210,2210,0
20250311,171800,115338194,2210,2210,2210,2210,0
20250311,171700,115338194,2210,2210,2210,2210,0
20250311,171600,115338194,2210,2210,2210,2210,0
20250311,171500,115338194,2210,2210,2210,2210,0
20250311,171400,115338194,2210,2210,2210,2210,0
20250311,171300,115338194,2210,2210,2210,2210,0
20250311,171200,115338194,2210,2210,2210,2210,2646
20250311,171100,115338194,2210,2210,2210,2210,0
20250311,171000,115338194,2210,2210,2210,2210,0
20250311,170900,115338194,2210,2210,2210,2210,0
20250311,170800,115338194,2210,2210,2210,2210,0
20250311,170700,115338194,2210,2210,2210,2210,0
20250311,170600,115338194,2210,2210,2210,2210,0
20250311,170500,115338194,2210,2210,2210,2210,0
20250311,170400,115338194,2210,2210,2210,2210,0
20250311,170300,115338194,2210,2210,2210,2210,0
20250311,170200,115338194,2210,2210,2210,2210,0
20250311,170100,115338194,2210,2210,2210,2210,0
20250311,170000,115338194,2210,2210,2210,2210,0
20250311,165900,115338194,2210,2210,2210,2210,0
20250311,165800,115338194,2210,2210,2210,2210,0
20250311,165700,115338194,2210,2210,2210,2210,0
20250311,165600,115338194,2210,2210,2210,2210,0
20250311,165500,115338194,2210,2210,2210,2210,0
20250311,165400,115338194,2210,2210,2210,2210,0
20250311,165300,115338194,2210,2210,2210,2210,0
20250311,165200,115338194,2210,2210,2210,2210,0
20250311,165100,115338194,2210,2210,2210,2210,0
20250311,165000,115338194,2210,2210,2210,2210,0
20250311,164900,115338194,2210,2210,2210,2210,0
20250311,164800,115338194,2210,2210,2210,2210,0
20250311,164700,115338194,2210,2210,2210,2210,0
20250311,164600,115338194,2210,2210,2210,2210,0
20250311,164500,115338194,2210,2210,2210,2210,0
20250311,164400,115338194,2210,2210,2210,2210,0
20250311,164300,115338194,2210,2210,2210,2210,0
20250311,164200,115338194,2210,2210,2210,2210,2646
20250311,164100,115338194,2210,2210,2210,2210,0
20250311,164000,115338194,2210,2210,2210,2210,0
20250311,163900,115338194,2210,2210,2210,2210,0
20250311,163800,115338194,2210,2210,2210,2210,0
20250311,163700,115338194,2210,2210,2210,2210,0
20250311,163600,115338194,2210,2210,2210,2210,0
20250311,163500,115338194,2210,2210,2210,2210,0
20250311,163400,115338194,2210,2210,2210,2210,0
20250311,163300,115338194,2210,2210,2210,2210,0
20250311,163200,115338194,2210,2210,2210,2210,0
20250311,163100,115338194,2210,2210,2210,2210,0
20250311,163000,115338194,2210,2210,2210,2210,0
20250311,162900,115338194,2210,2210,2210,2210,0
20250311,162800,115338194,2210,2210,2210,2210,0
20250311,162700,115338194,2210,2210,2210,2210,0
20250311,162600,115338194,2210,2210,2210,2210,0
20250311,162500,115338194,2210,2210,2210,2210,0
20250311,162400,115338194,2210,2210,2210,2210,0
20250311,162300,115338194,2210,2210,2210,2210,0
20250311,162200,115338194,2210,2210,2210,2210,0
20250311,162100,115338194,2210,2210,2210,2210,0
20250311,162000,115338194,2210,2210,2210,2210,0
20250311,161900,115338194,2210,2210,2210,2210,0
20250311,161800,115338194,2210,2210,2210,2210,0
20250311,161700,115338194,2210,2210,2210,2210,0
20250311,161600,115338194,2210,2210,2210,2210,0
20250311,161500,115338194,2210,2210,2210,2210,0
20250311,161400,115338194,2210,2210,2210,2210,0
20250311,161300,115338194,2210,2210,2210,2210,0
20250311,161200,115338194,2210,2210,2210,2210,2646
20250311,161100,115338194,2210,2210,2210,2210,0
20250311,161000,115338194,2210,2210,2210,2210,0
20250311,160900,115338194,2210,2210,2210,2210,0
20250311,160800,115338194,2210,2210,2210,2210,0
20250311,160700,115338194,2210,2210,2210,2210,0
20250311,160600,115338194,2210,2210,2210,2210,0
20250311,160500,115338194,2210,2210,2210,2210,0
20250311,160400,115338194,2210,2210,2210,2210,0
20250311,160300,115338194,2210,2210,2210,2210,0
20250311,160200,115338194,2210,2210,2210,2210,0
20250311,160100,115338194,2210,2210,2210,2210,0
20250311,160000,115338194,2210,2210,2210,2210,0
20250311,155900,115338194,2210,2210,2210,2210,0
20250311,155800,115338194,2210,2210,2210,2210,0
20250311,155700,115338194,2210,2210,2210,2210,0
20250311,155600,115338194,2210,2210,2210,2210,0
20250311,155500,115338194,2210,2210,2210,2210,0
20250311,155400,115338194,2210,2210,2210,2210,0
20250311,155300,115338194,2210,2210,2210,2210,0
20250311,155200,115338194,2210,2210,2210,2210,0
20250311,155100,115338194,2210,2210,2210,2210,0
20250311,155000,115338194,2210,2210,2210,2210,0
20250311,154900,115338194,2210,2210,2210,2210,0
20250311,154800,115338194,2210,2210,2210,2210,0
20250311,154700,115338194,2210,2210,2210,2210,0
20250311,154600,115338194,2210,2210,2210,2210,0
20250311,154500,115338194,2210,2210,2210,2210,0
20250311,154400,115338194,2210,2210,2210,2210,0
20250311,154300,115338194,2210,2210,2210,2210,0
20250311,154200,115338194,2210,2210,2210,2210,2646
20250311,154100,115338194,2210,2210,2210,2210,0
20250311,154000,115338194,2210,2210,2210,2210,0
20250311,153900,115338194,2210,2210,2210,2210,0
20250311,153800,115338194,2210,2210,2210,2210,0
20250311,153700,115338194,2210,2210,2210,2210,0
20250311,153600,115338194,2210,2210,2210,2210,0
20250311,153500,115338194,2210,2210,2210,2210,0
20250311,153400,115338194,2210,2210,2210,2210,0
20250311,153300,115338194,2210,2210,2210,2210,0
20250311,153200,115338194,2210,2210,2210,2210,0
20250311,153100,115338194,2210,2210,2210,2210,0
20250311,153000,115338194,2210,2210,2210,2210,2646
20250311,152900,109490534,2195,2195,2195,2195,0
20250311,152800,109490534,2195,2195,2195,2195,0
20250311,152700,109490534,2195,2195,2195,2195,0
20250311,152600,109490534,2195,2195,2195,2195,0
20250311,152500,109490534,2195,2195,2195,2195,0
20250311,152400,109490534,2195,2195,2195,2195,0
20250311,152300,109490534,2195,2195,2195,2195,0
20250311,152200,109490534,2195,2195,2195,2195,0
20250311,152100,109490534,2195,2195,2195,2195,0
20250311,152000,109490534,2195,2195,2195,2195,0
20250311,151900,109490534,2195,2195,2200,2190,1078
20250311,151800,107121004,2190,2195,2195,2190,151
20250311,151700,106789589,2195,2195,2195,2195,68
20250311,151600,106640329,2195,2195,2195,2195,120
20250311,151500,106376929,2195,2185,2195,2185,80
20250311,151400,106202069,2195,2195,2195,2195,20
20250311,151300,106158169,2185,2185,2185,2185,0
20250311,151200,106158169,2185,2190,2190,2185,150
20250311,151100,105829969,2190,2190,2190,2190,15
20250311,151000,105797119,2195,2195,2195,2195,1
20250311,150900,105794924,2190,2200,2200,2190,6
20250311,150800,105781764,2200,2200,2200,2200,0
20250311,150700,105781764,2200,2200,2200,2200,47
20250311,150600,105678364,2195,2195,2195,2195,0
20250311,150500,105678364,2195,2195,2195,2195,0
20250311,150400,105678364,2195,2195,2195,2195,240
20250311,150300,105151564,2190,2190,2190,2190,0
20250311,150200,105151564,2190,2190,2190,2190,0
20250311,150100,105151564,2190,2190,2190,2190,0
20250311,150000,105151564,2190,2190,2190,2190,0
20250311,145900,105151564,2190,2190,2190,2190,0
20250311,145800,105151564,2190,2190,2190,2190,0
20250311,145700,105151564,2190,2190,2190,2190,0
20250311,145600,105151564,2190,2190,2190,2190,0
20250311,145500,105151564,2190,2190,2190,2190,50
20250311,145400,105042064,2190,2190,2190,2190,0
20250311,145300,105042064,2190,2190,2190,2190,150
20250311,145200,104713564,2190,2190,2190,2190,592
20250311,145100,103417084,2195,2195,2195,2195,0
20250311,145000,103417084,2195,2195,2195,2195,0
20250311,144900,103417084,2195,2195,2195,2195,0
20250311,144800,103417084,2195,2195,2195,2195,0
20250311,144700,103417084,2195,2195,2195,2195,0
20250311,144600,103417084,2195,2195,2195,2195,0
20250311,144500,103417084,2195,2195,2195,2195,0
20250311,144400,103417084,2195,2195,2195,2195,0
20250311,144300,103417084,2195,2195,2195,2195,0
20250311,144200,103417084,2195,2195,2195,2195,0
20250311,144100,103417084,2195,2195,2195,2195,0
20250311,144000,103417084,2195,2195,2195,2195,0
20250311,143900,103417084,2195,2195,2195,2195,0
20250311,143800,103417084,2195,2195,2195,2195,0
20250311,143700,103417084,2195,2195,2195,2195,0
20250311,143600,103417084,2195,2195,2195,2195,0
20250311,143500,103417084,2195,2195,2195,2195,0
20250311,143400,103417084,2195,2197,2197,2195,685
20250311,143300,101913505,2195,2195,2195,2195,1114
20250311,143200,99468275,2190,2190,2190,2190,2
20250311,143100,99463895,2190,2190,2190,2190,0
20250311,143000,99463895,2190,2190,2190,2190,0
20250311,142900,99463895,2190,2190,2190,2190,0
20250311,142800,99463895,2190,2190,2190,2190,30
20250311,142700,99398195,2190,2190,2190,2190,1
20250311,142600,99396005,2190,2190,2190,2190,0
20250311,142500,99396005,2190,2190,2190,2190,0
20250311,142400,99396005,2190,2190,2190,2190,0
20250311,142300,99396005,2190,2190,2190,2190,20
20250311,142200,99352205,2190,2190,2190,2190,19
20250311,142100,99310595,2190,2190,2190,2190,0
20250311,142000,99310595,2190,2190,2190,2190,0
20250311,141900,99310595,2190,2190,2190,2190,0
20250311,141800,99310595,2190,2190,2190,2190,0
20250311,141700,99310595,2190,2190,2190,2190,0
20250311,141600,99310595,2190,2190,2190,2190,5
20250311,141500,99299645,2195,2195,2195,2195,2
20250311,141400,99295255,2185,2185,2185,2185,0
20250311,141300,99295255,2185,2185,2185,2185,0
20250311,141200,99295255,2185,2185,2185,2185,0
20250311,141100,99295255,2185,2185,2185,2185,0
20250311,141000,99295255,2185,2185,2185,2185,0
20250311,140900,99295255,2185,2185,2185,2185,136
20250311,140800,98998095,2190,2190,2190,2190,1
20250311,140700,98995905,2190,2190,2190,2190,360
20250311,140600,98207505,2195,2195,2195,2195,0
20250311,140500,98207505,2195,2195,2195,2195,0
20250311,140400,98207505,2195,2195,2195,2195,0
20250311,140300,98207505,2195,2195,2195,2195,284
20250311,140200,97584125,2195,2195,2195,2195,0
20250311,140100,97584125,2195,2195,2195,2195,0
20250311,140000,97584125,2195,2195,2195,2195,213
20250311,135900,97116590,2195,2195,2195,2195,0
20250311,135800,97116590,2195,2195,2195,2195,1
20250311,135700,97114395,2195,2195,2195,2195,0
20250311,135600,97114395,2195,2195,2195,2195,0
20250311,135500,97114395,2195,2195,2195,2195,0
20250311,135400,97114395,2195,2195,2195,2195,0
20250311,135300,97114395,2195,2195,2195,2195,286
20250311,135200,96486625,2200,2200,2200,2200,0
20250311,135100,96486625,2200,2200,2200,2200,0
20250311,135000,96486625,2200,2200,2200,2200,0
20250311,134900,96486625,2200,2200,2200,2200,0
20250311,134800,96486625,2200,2200,2200,2200,0
20250311,134700,96486625,2200,2200,2200,2200,0
20250311,134600,96486625,2200,2200,2200,2200,0
20250311,134500,96486625,2200,2200,2200,2200,0
20250311,134400,96486625,2200,2200,2200,2200,0
20250311,134300,96486625,2200,2200,2200,2200,0
20250311,134200,96486625,2200,2200,2200,2200,0
20250311,134100,96486625,2200,2200,2200,2200,0
20250311,134000,96486625,2200,2200,2200,2200,50
20250311,133900,96376625,2190,2190,2190,2190,0
20250311,133800,96376625,2190,2190,2190,2190,0
20250311,133700,96376625,2190,2190,2190,2190,734
20250311,133600,94769165,2180,2180,2180,2180,0
20250311,133500,94769165,2180,2180,2180,2180,0
20250311,133400,94769165,2180,2180,2180,2180,0
20250311,133300,94769165,2180,2180,2180,2180,0
20250311,133200,94769165,2180,2185,2185,2180,405
20250311,133100,93886240,2190,2190,2190,2190,0
20250311,133000,93886240,2190,2190,2190,2190,0
20250311,132900,93886240,2190,2190,2190,2190,0
20250311,132800,93886240,2190,2190,2190,2190,1
20250311,132700,93884050,2180,2180,2180,2180,30
20250311,132600,93818650,2190,2190,2190,2190,0
20250311,132500,93818650,2190,2190,2190,2190,0
20250311,132400,93818650,2190,2190,2190,2190,0
20250311,132300,93818650,2190,2190,2190,2190,0
20250311,132200,93818650,2190,2185,2190,2185,16
20250311,132100,93783650,2185,2185,2185,2185,1
20250311,132000,93781465,2185,2185,2185,2185,0
20250311,131900,93781465,2185,2185,2185,2185,0
20250311,131800,93781465,2185,2185,2185,2185,91
20250311,131700,93582630,2180,2180,2180,2180,0
20250311,131600,93582630,2180,2180,2180,2180,0
20250311,131500,93582630,2180,2190,2190,2180,248
20250311,131400,93039580,2190,2190,2190,2190,0
20250311,131300,93039580,2190,2190,2190,2190,0
20250311,131200,93039580,2190,2190,2190,2190,0
20250311,131100,93039580,2190,2190,2190,2190,0
20250311,131000,93039580,2190,2190,2190,2190,0
20250311,130900,93039580,2190,2190,2190,2190,0
20250311,130800,93039580,2190,2190,2190,2190,0
20250311,130700,93039580,2190,2190,2190,2190,0
20250311,130600,93039580,2190,2190,2190,2190,1
20250311,130500,93037390,2185,2185,2185,2185,0
20250311,130400,93037390,2185,2185,2185,2185,0
20250311,130300,93037390,2185,2185,2185,2185,23
20250311,130200,92987135,2185,2185,2185,2185,1
20250311,130100,92984950,2180,2180,2180,2180,0
20250311,130000,92984950,2180,2180,2180,2180,0
20250311,125900,92984950,2180,2180,2180,2180,0
20250311,125800,92984950,2180,2180,2180,2180,1
20250311,125700,92982770,2185,2185,2185,2185,201
20250311,125600,92543585,2185,2185,2185,2185,0
20250311,125500,92543585,2185,2185,2185,2185,0
20250311,125400,92543585,2185,2185,2185,2185,0
20250311,125300,92543585,2185,2185,2185,2185,0
20250311,125200,92543585,2185,2185,2185,2185,0
20250311,125100,92543585,2185,2185,2185,2185,125
20250311,125000,92270460,2170,2170,2170,2170,0
20250311,124900,92270460,2170,2170,2170,2170,0
20250311,124800,92270460,2170,2170,2170,2170,0
20250311,124700,92270460,2170,2170,2170,2170,0
20250311,124600,92270460,2170,2170,2170,2170,0
20250311,124500,92270460,2170,2170,2170,2170,0
20250311,124400,92270460,2170,2170,2170,2170,0
20250311,124300,92270460,2170,2170,2170,2170,1
20250311,124200,92268290,2175,2175,2175,2175,0
20250311,124100,92268290,2175,2175,2175,2175,400
20250311,124000,91398290,2190,2190,2190,2190,0
20250311,123900,91398290,2190,2190,2190,2190,0
20250311,123800,91398290,2190,2190,2190,2190,0
20250311,123700,91398290,2190,2190,2190,2190,0
20250311,123600,91398290,2190,2190,2190,2190,1
20250311,123500,91396100,2180,2180,2180,2180,0
20250311,123400,91396100,2180,2180,2180,2180,0
20250311,123300,91396100,2180,2180,2180,2180,0
20250311,123200,91396100,2180,2180,2180,2180,0
20250311,123100,91396100,2180,2180,2180,2180,1000
20250311,123000,89216100,2180,2180,2180,2180,0
20250311,122900,89216100,2180,2180,2180,2180,0
20250311,122800,89216100,2180,2180,2180,2180,50
20250311,122700,89107100,2190,2190,2190,2190,0
20250311,122600,89107100,2190,2190,2190,2190,10
20250311,122500,89085200,2180,2190,2190,2180,5
20250311,122400,89074260,2170,2175,2175,2170,300
20250311,122300,88421780,2175,2175,2175,2175,0
20250311,122200,88421780,2175,2175,2175,2175,0
20250311,122100,88421780,2175,2175,2175,2175,0
20250311,122000,88421780,2175,2175,2175,2175,0
20250311,121900,88421780,2175,2175,2175,2175,0
20250311,121800,88421780,2175,2175,2175,2175,421
20250311,121700,87506105,2180,2180,2180,2180,0
20250311,121600,87506105,2180,2180,2180,2180,173
20250311,121500,87128965,2185,2185,2185,2185,0
20250311,121400,87128965,2185,2185,2185,2185,47
20250311,121300,87026270,2185,2185,2185,2185,0
20250311,121200,87026270,2185,2185,2185,2185,0
20250311,121100,87026270,2185,2180,2185,2180,2234
20250311,121000,82155980,2180,2180,2180,2180,1
20250311,120900,82153800,2180,2180,2180,2180,0
20250311,120800,82153800,2180,2180,2180,2180,1000
20250311,120700,79973800,2180,2185,2185,2180,500
20250311,120600,78883300,2195,2195,2195,2195,0
20250311,120500,78883300,2195,2195,2195,2195,0
20250311,120400,78883300,2195,2195,2195,2195,0
20250311,120300,78883300,2195,2195,2195,2195,0
20250311,120200,78883300,2195,2195,2195,2195,0
20250311,120100,78883300,2195,2195,2195,2195,0
20250311,120000,78883300,2195,2195,2195,2195,0
20250311,115900,78883300,2195,2195,2195,2195,13
20250311,115800,78854765,2200,2200,2200,2200,0
20250311,115700,78854765,2200,2200,2200,2200,0
20250311,115600,78854765,2200,2200,2200,2200,0
20250311,115500,78854765,2200,2200,2200,2200,99
20250311,115400,78636965,2210,2210,2210,2210,0
20250311,115300,78636965,2210,2200,2210,2200,1248
20250311,115200,75888135,2195,2190,2195,2190,800
20250311,115100,74132980,2190,2190,2190,2190,0
20250311,115000,74132980,2190,2190,2190,2190,0
20250311,114900,74132980,2190,2190,2190,2190,0
20250311,114800,74132980,2190,2190,2190,2190,0
20250311,114700,74132980,2190,2190,2190,2190,0
20250311,114600,74132980,2190,2190,2190,2190,0
20250311,114500,74132980,2190,2190,2190,2190,0
20250311,114400,74132980,2190,2190,2190,2190,0
20250311,114300,74132980,2190,2190,2190,2190,0
20250311,114200,74132980,2190,2190,2190,2190,0
20250311,114100,74132980,2190,2190,2190,2190,0
20250311,114000,74132980,2190,2190,2190,2190,0
20250311,113900,74132980,2190,2190,2190,2190,1
20250311,113800,74130790,2190,2190,2190,2190,0
20250311,113700,74130790,2190,2190,2190,2190,0
20250311,113600,74130790,2190,2190,2190,2190,0
20250311,113500,74130790,2190,2190,2190,2190,0
20250311,113400,74130790,2190,2190,2190,2190,0
20250311,113300,74130790,2190,2190,2190,2190,0
20250311,113200,74130790,2190,2190,2190,2190,0
20250311,113100,74130790,2190,2190,2190,2190,0
20250311,113000,74130790,2190,2185,2190,2185,661
20250311,112900,72683535,2190,2190,2190,2190,0
20250311,112800,72683535,2190,2190,2190,2190,0
20250311,112700,72683535,2190,2190,2190,2190,0
20250311,112600,72683535,2190,2190,2190,2190,0
20250311,112500,72683535,2190,2190,2190,2190,1
20250311,112400,72681345,2190,2190,2190,2190,0
20250311,112300,72681345,2190,2190,2190,2190,0
20250311,112200,72681345,2190,2190,2190,2190,100
20250311,112100,72462345,2180,2180,2180,2180,0
20250311,112000,72462345,2180,2180,2180,2180,0
20250311,111900,72462345,2180,2180,2180,2180,0
20250311,111800,72462345,2180,2180,2180,2180,0
20250311,111700,72462345,2180,2180,2180,2180,175
20250311,111600,72080845,2180,2180,2180,2180,0
20250311,111500,72080845,2180,2180,2180,2180,0
20250311,111400,72080845,2180,2180,2180,2180,0
20250311,111300,72080845,2180,2180,2180,2180,0
20250311,111200,72080845,2180,2180,2180,2180,0
20250311,111100,72080845,2180,2175,2180,2175,496
20250311,111000,71002040,2170,2170,2170,2170,0
20250311,110900,71002040,2170,2170,2170,2170,0
20250311,110800,71002040,2170,2170,2170,2170,10
20250311,110700,70980340,2170,2170,2170,2170,0
20250311,110600,70980340,2170,2170,2170,2170,0
20250311,110500,70980340,2170,2170,2170,2170,0
20250311,110400,70980340,2170,2170,2170,2170,0
20250311,110300,70980340,2170,2170,2170,2170,0
20250311,110200,70980340,2170,2170,2170,2170,2
20250311,110100,70976000,2175,2175,2175,2175,0
20250311,110000,70976000,2175,2175,2175,2175,5
20250311,105900,70965125,2155,2155,2155,2155,0
20250311,105800,70965125,2155,2155,2155,2155,0
20250311,105700,70965125,2155,2155,2155,2155,0
20250311,105600,70965125,2155,2155,2155,2155,0
20250311,105500,70965125,2155,2165,2165,2155,58
20250311,105400,70839825,2165,2165,2165,2165,0
20250311,105300,70839825,2165,2165,2165,2165,5
20250311,105200,70829000,2165,2165,2165,2165,112
20250311,105100,70586520,2170,2170,2170,2170,0
20250311,105000,70586520,2170,2170,2170,2170,0
20250311,104900,70586520,2170,2170,2170,2170,0
20250311,104800,70586520,2170,2170,2170,2170,0
20250311,104700,70586520,2170,2170,2170,2170,0
20250311,104600,70586520,2170,2170,2170,2170,203
20250311,104500,70146010,2170,2170,2170,2170,66
20250311,104400,70002790,2175,2175,2175,2175,0
20250311,104300,70002790,2175,2165,2180,2165,1741
20250311,104200,66224030,2160,2160,2160,2160,500
20250311,104100,65144030,2150,2150,2150,2150,0
20250311,104000,65144030,2150,2150,2150,2150,0
20250311,103900,65144030,2150,2150,2150,2150,0
20250311,103800,65144030,2150,2150,2165,2150,1559
20250311,103700,61792120,2175,2175,2175,2175,0
20250311,103600,61792120,2175,2175,2175,2175,0
20250311,103500,61792120,2175,2175,2175,2175,0
20250311,103400,61792120,2175,2175,2175,2175,0
20250311,103300,61792120,2175,2175,2175,2175,0
20250311,103200,61792120,2175,2175,2175,2175,0
20250311,103100,61792120,2175,2175,2175,2175,0
20250311,103000,61792120,2175,2175,2175,2175,4
20250311,102900,61783420,2155,2160,2160,2155,2000
20250311,102800,57471285,2185,2185,2185,2185,0
20250311,102700,57471285,2185,2185,2185,2185,0
20250311,102600,57471285,2185,2185,2185,2185,0
20250311,102500,57471285,2185,2165,2185,2160,450
20250311,102400,56497935,2190,2190,2190,2190,0
20250311,102300,56497935,2190,2175,2190,2175,45
20250311,102200,56399905,2165,2165,2165,2165,36
20250311,102100,56321965,2160,2160,2160,2160,359
20250311,102000,55546525,2160,2160,2160,2160,0
20250311,101900,55546525,2160,2160,2160,2160,66
20250311,101800,55403965,2180,2180,2180,2180,0
20250311,101700,55403965,2180,2180,2180,2180,0
20250311,101600,55403965,2180,2180,2180,2180,0
20250311,101500,55403965,2180,2180,2180,2180,0
20250311,101400,55403965,2180,2180,2180,2180,0
20250311,101300,55403965,2180,2180,2180,2180,3
20250311,101200,55397425,2160,2170,2170,2160,410
20250311,101100,54511785,2160,2170,2170,2160,1947
20250311,101000,50293485,2175,2180,2180,2175,1101
20250311,100900,47893805,2185,2185,2185,2185,0
20250311,100800,47893805,2185,2185,2185,2185,0
20250311,100700,47893805,2185,2185,2185,2185,0
20250311,100600,47893805,2185,2185,2185,2185,0
20250311,100500,47893805,2185,2185,2185,2185,2
20250311,100400,47889435,2195,2195,2195,2195,1
20250311,100300,47887240,2195,2195,2195,2195,0
20250311,100200,47887240,2195,2195,2195,2195,0
20250311,100100,47887240,2195,2195,2195,2195,5
20250311,100000,47876265,2185,2185,2185,2185,0
20250311,095900,47876265,2185,2185,2185,2185,0
20250311,095800,47876265,2185,2185,2185,2185,0
20250311,095700,47876265,2185,2185,2185,2185,0
20250311,095600,47876265,2185,2185,2185,2185,0
20250311,095500,47876265,2185,2185,2185,2185,0
20250311,095400,47876265,2185,2190,2190,2185,213
20250311,095300,47410160,2200,2200,2200,2200,5
20250311,095200,47399160,2160,2195,2195,2160,5181
20250311,095100,36139480,2190,2190,2190,2190,0
20250311,095000,36139480,2190,2190,2190,2190,0
20250311,094900,36139480,2190,2190,2190,2190,0
20250311,094800,36139480,2190,2190,2190,2190,0
20250311,094700,36139480,2190,2190,2190,2190,102
20250311,094600,35916100,2190,2205,2205,2190,520
20250311,094500,34772270,2205,2205,2205,2205,0
20250311,094400,34772270,2205,2205,2205,2205,0
20250311,094300,34772270,2205,2205,2205,2205,175
20250311,094200,34386395,2205,2205,2205,2205,0
20250311,094100,34386395,2205,2205,2205,2205,0
20250311,094000,34386395,2205,2205,2205,2205,9
20250311,093900,34366550,2200,2200,2200,2200,0
20250311,093800,34366550,2200,2200,2205,2200,951
20250311,093700,32271895,2195,2180,2195,2180,1207
20250311,093600,29629090,2180,2180,2180,2180,0
20250311,093500,29629090,2180,2185,2185,2180,110
20250311,093400,29389240,2185,2185,2185,2185,0
20250311,093300,29389240,2185,2185,2185,2185,0
20250311,093200,29389240,2185,2180,2185,2180,18
20250311,093100,29349935,2180,2180,2180,2180,0
20250311,093000,29349935,2180,2180,2180,2180,365
20250311,092900,28554235,2170,2170,2170,2170,0
20250311,092800,28554235,2170,2170,2170,2170,0
20250311,092700,28554235,2170,2170,2170,2170,0
20250311,092600,28554235,2170,2170,2170,2170,0
20250311,092500,28554235,2170,2170,2170,2170,0
20250311,092400,28554235,2170,2170,2170,2170,5
20250311,092300,28543385,2175,2175,2175,2175,20
20250311,092200,28499885,2180,2180,2180,2180,0
20250311,092100,28499885,2180,2180,2180,2180,54
20250311,092000,28382165,2175,2175,2175,2175,0
20250311,091900,28382165,2175,2175,2175,2175,0
20250311,091800,28382165,2175,2170,2175,2170,134
20250311,091700,28090820,2145,2145,2145,2145,0
20250311,091600,28090820,2145,2150,2150,2145,500
20250311,091500,27016835,2140,2140,2140,2140,650
20250311,091400,25625835,2140,2140,2140,2140,500
20250311,091300,24555835,2140,2145,2145,2140,1500
20250311,091200,21343335,2145,2145,2145,2145,1500
20250311,091100,18125835,2150,2150,2150,2145,645
20250311,091000,16739210,2150,2150,2150,2150,533
20250311,090900,15593260,2150,2150,2150,2150,0
20250311,090800,15593260,2150,2175,2175,2120,1114
20250311,090700,13196600,2175,2175,2175,2175,0
20250311,090600,13196600,2175,2175,2175,2175,123
20250311,090500,12929075,2165,2165,2165,2165,0
20250311,090400,12929075,2165,2180,2180,2155,1287
20250311,090300,10149580,2185,2190,2190,2185,47
20250311,090200,10046655,2175,2180,2185,2175,1156
20250311,090100,7524175,2175,2165,2175,2165,586
20250311,090000,6252180,2165,2165,2165,2145,2890
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211200 115338194 2210 2210 2210 2210 2646
3 20250311 211100 115338194 2210 2210 2210 2210 0
4 20250311 211000 115338194 2210 2210 2210 2210 0
5 20250311 210900 115338194 2210 2210 2210 2210 0
6 20250311 210800 115338194 2210 2210 2210 2210 0
7 20250311 210700 115338194 2210 2210 2210 2210 0
8 20250311 210600 115338194 2210 2210 2210 2210 0
9 20250311 210500 115338194 2210 2210 2210 2210 0
10 20250311 210400 115338194 2210 2210 2210 2210 0
11 20250311 210300 115338194 2210 2210 2210 2210 0
12 20250311 210200 115338194 2210 2210 2210 2210 0
13 20250311 210100 115338194 2210 2210 2210 2210 0
14 20250311 210000 115338194 2210 2210 2210 2210 0
15 20250311 205900 115338194 2210 2210 2210 2210 0
16 20250311 205800 115338194 2210 2210 2210 2210 0
17 20250311 205700 115338194 2210 2210 2210 2210 0
18 20250311 205600 115338194 2210 2210 2210 2210 0
19 20250311 205500 115338194 2210 2210 2210 2210 0
20 20250311 205400 115338194 2210 2210 2210 2210 0
21 20250311 205300 115338194 2210 2210 2210 2210 0
22 20250311 205200 115338194 2210 2210 2210 2210 0
23 20250311 205100 115338194 2210 2210 2210 2210 0
24 20250311 205000 115338194 2210 2210 2210 2210 0
25 20250311 204900 115338194 2210 2210 2210 2210 0
26 20250311 204800 115338194 2210 2210 2210 2210 0
27 20250311 204700 115338194 2210 2210 2210 2210 0
28 20250311 204600 115338194 2210 2210 2210 2210 0
29 20250311 204500 115338194 2210 2210 2210 2210 0
30 20250311 204400 115338194 2210 2210 2210 2210 0
31 20250311 204300 115338194 2210 2210 2210 2210 0
32 20250311 204200 115338194 2210 2210 2210 2210 2646
33 20250311 204100 115338194 2210 2210 2210 2210 0
34 20250311 204000 115338194 2210 2210 2210 2210 0
35 20250311 203900 115338194 2210 2210 2210 2210 0
36 20250311 203800 115338194 2210 2210 2210 2210 0
37 20250311 203700 115338194 2210 2210 2210 2210 0
38 20250311 203600 115338194 2210 2210 2210 2210 0
39 20250311 203500 115338194 2210 2210 2210 2210 0
40 20250311 203400 115338194 2210 2210 2210 2210 0
41 20250311 203300 115338194 2210 2210 2210 2210 0
42 20250311 203200 115338194 2210 2210 2210 2210 0
43 20250311 203100 115338194 2210 2210 2210 2210 0
44 20250311 203000 115338194 2210 2210 2210 2210 0
45 20250311 202900 115338194 2210 2210 2210 2210 0
46 20250311 202800 115338194 2210 2210 2210 2210 0
47 20250311 202700 115338194 2210 2210 2210 2210 0
48 20250311 202600 115338194 2210 2210 2210 2210 0
49 20250311 202500 115338194 2210 2210 2210 2210 0
50 20250311 202400 115338194 2210 2210 2210 2210 0
51 20250311 202300 115338194 2210 2210 2210 2210 0
52 20250311 202200 115338194 2210 2210 2210 2210 0
53 20250311 202100 115338194 2210 2210 2210 2210 0
54 20250311 202000 115338194 2210 2210 2210 2210 0
55 20250311 201900 115338194 2210 2210 2210 2210 0
56 20250311 201800 115338194 2210 2210 2210 2210 0
57 20250311 201700 115338194 2210 2210 2210 2210 0
58 20250311 201600 115338194 2210 2210 2210 2210 0
59 20250311 201500 115338194 2210 2210 2210 2210 0
60 20250311 201400 115338194 2210 2210 2210 2210 0
61 20250311 201300 115338194 2210 2210 2210 2210 0
62 20250311 201200 115338194 2210 2210 2210 2210 2646
63 20250311 201100 115338194 2210 2210 2210 2210 0
64 20250311 201000 115338194 2210 2210 2210 2210 0
65 20250311 200900 115338194 2210 2210 2210 2210 0
66 20250311 200800 115338194 2210 2210 2210 2210 0
67 20250311 200700 115338194 2210 2210 2210 2210 0
68 20250311 200600 115338194 2210 2210 2210 2210 0
69 20250311 200500 115338194 2210 2210 2210 2210 0
70 20250311 200400 115338194 2210 2210 2210 2210 0
71 20250311 200300 115338194 2210 2210 2210 2210 0
72 20250311 200200 115338194 2210 2210 2210 2210 0
73 20250311 200100 115338194 2210 2210 2210 2210 0
74 20250311 200000 115338194 2210 2210 2210 2210 0
75 20250311 195900 115338194 2210 2210 2210 2210 0
76 20250311 195800 115338194 2210 2210 2210 2210 0
77 20250311 195700 115338194 2210 2210 2210 2210 0
78 20250311 195600 115338194 2210 2210 2210 2210 0
79 20250311 195500 115338194 2210 2210 2210 2210 0
80 20250311 195400 115338194 2210 2210 2210 2210 0
81 20250311 195300 115338194 2210 2210 2210 2210 0
82 20250311 195200 115338194 2210 2210 2210 2210 0
83 20250311 195100 115338194 2210 2210 2210 2210 0
84 20250311 195000 115338194 2210 2210 2210 2210 0
85 20250311 194900 115338194 2210 2210 2210 2210 0
86 20250311 194800 115338194 2210 2210 2210 2210 0
87 20250311 194700 115338194 2210 2210 2210 2210 0
88 20250311 194600 115338194 2210 2210 2210 2210 0
89 20250311 194500 115338194 2210 2210 2210 2210 0
90 20250311 194400 115338194 2210 2210 2210 2210 0
91 20250311 194300 115338194 2210 2210 2210 2210 0
92 20250311 194200 115338194 2210 2210 2210 2210 2646
93 20250311 194100 115338194 2210 2210 2210 2210 0
94 20250311 194000 115338194 2210 2210 2210 2210 0
95 20250311 193900 115338194 2210 2210 2210 2210 0
96 20250311 193800 115338194 2210 2210 2210 2210 0
97 20250311 193700 115338194 2210 2210 2210 2210 0
98 20250311 193600 115338194 2210 2210 2210 2210 0
99 20250311 193500 115338194 2210 2210 2210 2210 0
100 20250311 193400 115338194 2210 2210 2210 2210 0
101 20250311 193300 115338194 2210 2210 2210 2210 0
102 20250311 193200 115338194 2210 2210 2210 2210 0
103 20250311 193100 115338194 2210 2210 2210 2210 0
104 20250311 193000 115338194 2210 2210 2210 2210 0
105 20250311 192900 115338194 2210 2210 2210 2210 0
106 20250311 192800 115338194 2210 2210 2210 2210 0
107 20250311 192700 115338194 2210 2210 2210 2210 0
108 20250311 192600 115338194 2210 2210 2210 2210 0
109 20250311 192500 115338194 2210 2210 2210 2210 0
110 20250311 192400 115338194 2210 2210 2210 2210 0
111 20250311 192300 115338194 2210 2210 2210 2210 0
112 20250311 192200 115338194 2210 2210 2210 2210 0
113 20250311 192100 115338194 2210 2210 2210 2210 0
114 20250311 192000 115338194 2210 2210 2210 2210 0
115 20250311 191900 115338194 2210 2210 2210 2210 0
116 20250311 191800 115338194 2210 2210 2210 2210 0
117 20250311 191700 115338194 2210 2210 2210 2210 0
118 20250311 191600 115338194 2210 2210 2210 2210 0
119 20250311 191500 115338194 2210 2210 2210 2210 0
120 20250311 191400 115338194 2210 2210 2210 2210 0
121 20250311 191300 115338194 2210 2210 2210 2210 0
122 20250311 191200 115338194 2210 2210 2210 2210 2646
123 20250311 191100 115338194 2210 2210 2210 2210 0
124 20250311 191000 115338194 2210 2210 2210 2210 0
125 20250311 190900 115338194 2210 2210 2210 2210 0
126 20250311 190800 115338194 2210 2210 2210 2210 0
127 20250311 190700 115338194 2210 2210 2210 2210 0
128 20250311 190600 115338194 2210 2210 2210 2210 0
129 20250311 190500 115338194 2210 2210 2210 2210 0
130 20250311 190400 115338194 2210 2210 2210 2210 0
131 20250311 190300 115338194 2210 2210 2210 2210 0
132 20250311 190200 115338194 2210 2210 2210 2210 0
133 20250311 190100 115338194 2210 2210 2210 2210 0
134 20250311 190000 115338194 2210 2210 2210 2210 0
135 20250311 185900 115338194 2210 2210 2210 2210 0
136 20250311 185800 115338194 2210 2210 2210 2210 0
137 20250311 185700 115338194 2210 2210 2210 2210 0
138 20250311 185600 115338194 2210 2210 2210 2210 0
139 20250311 185500 115338194 2210 2210 2210 2210 0
140 20250311 185400 115338194 2210 2210 2210 2210 0
141 20250311 185300 115338194 2210 2210 2210 2210 0
142 20250311 185200 115338194 2210 2210 2210 2210 0
143 20250311 185100 115338194 2210 2210 2210 2210 0
144 20250311 185000 115338194 2210 2210 2210 2210 0
145 20250311 184900 115338194 2210 2210 2210 2210 0
146 20250311 184800 115338194 2210 2210 2210 2210 0
147 20250311 184700 115338194 2210 2210 2210 2210 0
148 20250311 184600 115338194 2210 2210 2210 2210 0
149 20250311 184500 115338194 2210 2210 2210 2210 0
150 20250311 184400 115338194 2210 2210 2210 2210 0
151 20250311 184300 115338194 2210 2210 2210 2210 0
152 20250311 184200 115338194 2210 2210 2210 2210 2646
153 20250311 184100 115338194 2210 2210 2210 2210 0
154 20250311 184000 115338194 2210 2210 2210 2210 0
155 20250311 183900 115338194 2210 2210 2210 2210 0
156 20250311 183800 115338194 2210 2210 2210 2210 0
157 20250311 183700 115338194 2210 2210 2210 2210 0
158 20250311 183600 115338194 2210 2210 2210 2210 0
159 20250311 183500 115338194 2210 2210 2210 2210 0
160 20250311 183400 115338194 2210 2210 2210 2210 0
161 20250311 183300 115338194 2210 2210 2210 2210 0
162 20250311 183200 115338194 2210 2210 2210 2210 0
163 20250311 183100 115338194 2210 2210 2210 2210 0
164 20250311 183000 115338194 2210 2210 2210 2210 0
165 20250311 182900 115338194 2210 2210 2210 2210 0
166 20250311 182800 115338194 2210 2210 2210 2210 0
167 20250311 182700 115338194 2210 2210 2210 2210 0
168 20250311 182600 115338194 2210 2210 2210 2210 0
169 20250311 182500 115338194 2210 2210 2210 2210 0
170 20250311 182400 115338194 2210 2210 2210 2210 0
171 20250311 182300 115338194 2210 2210 2210 2210 0
172 20250311 182200 115338194 2210 2210 2210 2210 0
173 20250311 182100 115338194 2210 2210 2210 2210 0
174 20250311 182000 115338194 2210 2210 2210 2210 0
175 20250311 181900 115338194 2210 2210 2210 2210 0
176 20250311 181800 115338194 2210 2210 2210 2210 0
177 20250311 181700 115338194 2210 2210 2210 2210 0
178 20250311 181600 115338194 2210 2210 2210 2210 0
179 20250311 181500 115338194 2210 2210 2210 2210 0
180 20250311 181400 115338194 2210 2210 2210 2210 0
181 20250311 181300 115338194 2210 2210 2210 2210 0
182 20250311 181200 115338194 2210 2210 2210 2210 2646
183 20250311 181100 115338194 2210 2210 2210 2210 0
184 20250311 181000 115338194 2210 2210 2210 2210 0
185 20250311 180900 115338194 2210 2210 2210 2210 0
186 20250311 180800 115338194 2210 2210 2210 2210 0
187 20250311 180700 115338194 2210 2210 2210 2210 0
188 20250311 180600 115338194 2210 2210 2210 2210 0
189 20250311 180500 115338194 2210 2210 2210 2210 0
190 20250311 180400 115338194 2210 2210 2210 2210 0
191 20250311 180300 115338194 2210 2210 2210 2210 0
192 20250311 180200 115338194 2210 2210 2210 2210 0
193 20250311 180100 115338194 2210 2210 2210 2210 0
194 20250311 180000 115338194 2210 2210 2210 2210 0
195 20250311 175900 115338194 2210 2210 2210 2210 0
196 20250311 175800 115338194 2210 2210 2210 2210 0
197 20250311 175700 115338194 2210 2210 2210 2210 0
198 20250311 175600 115338194 2210 2210 2210 2210 0
199 20250311 175500 115338194 2210 2210 2210 2210 0
200 20250311 175400 115338194 2210 2210 2210 2210 0
201 20250311 175300 115338194 2210 2210 2210 2210 0
202 20250311 175200 115338194 2210 2210 2210 2210 0
203 20250311 175100 115338194 2210 2210 2210 2210 0
204 20250311 175000 115338194 2210 2210 2210 2210 0
205 20250311 174900 115338194 2210 2210 2210 2210 0
206 20250311 174800 115338194 2210 2210 2210 2210 0
207 20250311 174700 115338194 2210 2210 2210 2210 0
208 20250311 174600 115338194 2210 2210 2210 2210 0
209 20250311 174500 115338194 2210 2210 2210 2210 0
210 20250311 174400 115338194 2210 2210 2210 2210 0
211 20250311 174300 115338194 2210 2210 2210 2210 0
212 20250311 174200 115338194 2210 2210 2210 2210 2646
213 20250311 174100 115338194 2210 2210 2210 2210 0
214 20250311 174000 115338194 2210 2210 2210 2210 0
215 20250311 173900 115338194 2210 2210 2210 2210 0
216 20250311 173800 115338194 2210 2210 2210 2210 0
217 20250311 173700 115338194 2210 2210 2210 2210 0
218 20250311 173600 115338194 2210 2210 2210 2210 0
219 20250311 173500 115338194 2210 2210 2210 2210 0
220 20250311 173400 115338194 2210 2210 2210 2210 0
221 20250311 173300 115338194 2210 2210 2210 2210 0
222 20250311 173200 115338194 2210 2210 2210 2210 0
223 20250311 173100 115338194 2210 2210 2210 2210 0
224 20250311 173000 115338194 2210 2210 2210 2210 0
225 20250311 172900 115338194 2210 2210 2210 2210 0
226 20250311 172800 115338194 2210 2210 2210 2210 0
227 20250311 172700 115338194 2210 2210 2210 2210 0
228 20250311 172600 115338194 2210 2210 2210 2210 0
229 20250311 172500 115338194 2210 2210 2210 2210 0
230 20250311 172400 115338194 2210 2210 2210 2210 0
231 20250311 172300 115338194 2210 2210 2210 2210 0
232 20250311 172200 115338194 2210 2210 2210 2210 0
233 20250311 172100 115338194 2210 2210 2210 2210 0
234 20250311 172000 115338194 2210 2210 2210 2210 0
235 20250311 171900 115338194 2210 2210 2210 2210 0
236 20250311 171800 115338194 2210 2210 2210 2210 0
237 20250311 171700 115338194 2210 2210 2210 2210 0
238 20250311 171600 115338194 2210 2210 2210 2210 0
239 20250311 171500 115338194 2210 2210 2210 2210 0
240 20250311 171400 115338194 2210 2210 2210 2210 0
241 20250311 171300 115338194 2210 2210 2210 2210 0
242 20250311 171200 115338194 2210 2210 2210 2210 2646
243 20250311 171100 115338194 2210 2210 2210 2210 0
244 20250311 171000 115338194 2210 2210 2210 2210 0
245 20250311 170900 115338194 2210 2210 2210 2210 0
246 20250311 170800 115338194 2210 2210 2210 2210 0
247 20250311 170700 115338194 2210 2210 2210 2210 0
248 20250311 170600 115338194 2210 2210 2210 2210 0
249 20250311 170500 115338194 2210 2210 2210 2210 0
250 20250311 170400 115338194 2210 2210 2210 2210 0
251 20250311 170300 115338194 2210 2210 2210 2210 0
252 20250311 170200 115338194 2210 2210 2210 2210 0
253 20250311 170100 115338194 2210 2210 2210 2210 0
254 20250311 170000 115338194 2210 2210 2210 2210 0
255 20250311 165900 115338194 2210 2210 2210 2210 0
256 20250311 165800 115338194 2210 2210 2210 2210 0
257 20250311 165700 115338194 2210 2210 2210 2210 0
258 20250311 165600 115338194 2210 2210 2210 2210 0
259 20250311 165500 115338194 2210 2210 2210 2210 0
260 20250311 165400 115338194 2210 2210 2210 2210 0
261 20250311 165300 115338194 2210 2210 2210 2210 0
262 20250311 165200 115338194 2210 2210 2210 2210 0
263 20250311 165100 115338194 2210 2210 2210 2210 0
264 20250311 165000 115338194 2210 2210 2210 2210 0
265 20250311 164900 115338194 2210 2210 2210 2210 0
266 20250311 164800 115338194 2210 2210 2210 2210 0
267 20250311 164700 115338194 2210 2210 2210 2210 0
268 20250311 164600 115338194 2210 2210 2210 2210 0
269 20250311 164500 115338194 2210 2210 2210 2210 0
270 20250311 164400 115338194 2210 2210 2210 2210 0
271 20250311 164300 115338194 2210 2210 2210 2210 0
272 20250311 164200 115338194 2210 2210 2210 2210 2646
273 20250311 164100 115338194 2210 2210 2210 2210 0
274 20250311 164000 115338194 2210 2210 2210 2210 0
275 20250311 163900 115338194 2210 2210 2210 2210 0
276 20250311 163800 115338194 2210 2210 2210 2210 0
277 20250311 163700 115338194 2210 2210 2210 2210 0
278 20250311 163600 115338194 2210 2210 2210 2210 0
279 20250311 163500 115338194 2210 2210 2210 2210 0
280 20250311 163400 115338194 2210 2210 2210 2210 0
281 20250311 163300 115338194 2210 2210 2210 2210 0
282 20250311 163200 115338194 2210 2210 2210 2210 0
283 20250311 163100 115338194 2210 2210 2210 2210 0
284 20250311 163000 115338194 2210 2210 2210 2210 0
285 20250311 162900 115338194 2210 2210 2210 2210 0
286 20250311 162800 115338194 2210 2210 2210 2210 0
287 20250311 162700 115338194 2210 2210 2210 2210 0
288 20250311 162600 115338194 2210 2210 2210 2210 0
289 20250311 162500 115338194 2210 2210 2210 2210 0
290 20250311 162400 115338194 2210 2210 2210 2210 0
291 20250311 162300 115338194 2210 2210 2210 2210 0
292 20250311 162200 115338194 2210 2210 2210 2210 0
293 20250311 162100 115338194 2210 2210 2210 2210 0
294 20250311 162000 115338194 2210 2210 2210 2210 0
295 20250311 161900 115338194 2210 2210 2210 2210 0
296 20250311 161800 115338194 2210 2210 2210 2210 0
297 20250311 161700 115338194 2210 2210 2210 2210 0
298 20250311 161600 115338194 2210 2210 2210 2210 0
299 20250311 161500 115338194 2210 2210 2210 2210 0
300 20250311 161400 115338194 2210 2210 2210 2210 0
301 20250311 161300 115338194 2210 2210 2210 2210 0
302 20250311 161200 115338194 2210 2210 2210 2210 2646
303 20250311 161100 115338194 2210 2210 2210 2210 0
304 20250311 161000 115338194 2210 2210 2210 2210 0
305 20250311 160900 115338194 2210 2210 2210 2210 0
306 20250311 160800 115338194 2210 2210 2210 2210 0
307 20250311 160700 115338194 2210 2210 2210 2210 0
308 20250311 160600 115338194 2210 2210 2210 2210 0
309 20250311 160500 115338194 2210 2210 2210 2210 0
310 20250311 160400 115338194 2210 2210 2210 2210 0
311 20250311 160300 115338194 2210 2210 2210 2210 0
312 20250311 160200 115338194 2210 2210 2210 2210 0
313 20250311 160100 115338194 2210 2210 2210 2210 0
314 20250311 160000 115338194 2210 2210 2210 2210 0
315 20250311 155900 115338194 2210 2210 2210 2210 0
316 20250311 155800 115338194 2210 2210 2210 2210 0
317 20250311 155700 115338194 2210 2210 2210 2210 0
318 20250311 155600 115338194 2210 2210 2210 2210 0
319 20250311 155500 115338194 2210 2210 2210 2210 0
320 20250311 155400 115338194 2210 2210 2210 2210 0
321 20250311 155300 115338194 2210 2210 2210 2210 0
322 20250311 155200 115338194 2210 2210 2210 2210 0
323 20250311 155100 115338194 2210 2210 2210 2210 0
324 20250311 155000 115338194 2210 2210 2210 2210 0
325 20250311 154900 115338194 2210 2210 2210 2210 0
326 20250311 154800 115338194 2210 2210 2210 2210 0
327 20250311 154700 115338194 2210 2210 2210 2210 0
328 20250311 154600 115338194 2210 2210 2210 2210 0
329 20250311 154500 115338194 2210 2210 2210 2210 0
330 20250311 154400 115338194 2210 2210 2210 2210 0
331 20250311 154300 115338194 2210 2210 2210 2210 0
332 20250311 154200 115338194 2210 2210 2210 2210 2646
333 20250311 154100 115338194 2210 2210 2210 2210 0
334 20250311 154000 115338194 2210 2210 2210 2210 0
335 20250311 153900 115338194 2210 2210 2210 2210 0
336 20250311 153800 115338194 2210 2210 2210 2210 0
337 20250311 153700 115338194 2210 2210 2210 2210 0
338 20250311 153600 115338194 2210 2210 2210 2210 0
339 20250311 153500 115338194 2210 2210 2210 2210 0
340 20250311 153400 115338194 2210 2210 2210 2210 0
341 20250311 153300 115338194 2210 2210 2210 2210 0
342 20250311 153200 115338194 2210 2210 2210 2210 0
343 20250311 153100 115338194 2210 2210 2210 2210 0
344 20250311 153000 115338194 2210 2210 2210 2210 2646
345 20250311 152900 109490534 2195 2195 2195 2195 0
346 20250311 152800 109490534 2195 2195 2195 2195 0
347 20250311 152700 109490534 2195 2195 2195 2195 0
348 20250311 152600 109490534 2195 2195 2195 2195 0
349 20250311 152500 109490534 2195 2195 2195 2195 0
350 20250311 152400 109490534 2195 2195 2195 2195 0
351 20250311 152300 109490534 2195 2195 2195 2195 0
352 20250311 152200 109490534 2195 2195 2195 2195 0
353 20250311 152100 109490534 2195 2195 2195 2195 0
354 20250311 152000 109490534 2195 2195 2195 2195 0
355 20250311 151900 109490534 2195 2195 2200 2190 1078
356 20250311 151800 107121004 2190 2195 2195 2190 151
357 20250311 151700 106789589 2195 2195 2195 2195 68
358 20250311 151600 106640329 2195 2195 2195 2195 120
359 20250311 151500 106376929 2195 2185 2195 2185 80
360 20250311 151400 106202069 2195 2195 2195 2195 20
361 20250311 151300 106158169 2185 2185 2185 2185 0
362 20250311 151200 106158169 2185 2190 2190 2185 150
363 20250311 151100 105829969 2190 2190 2190 2190 15
364 20250311 151000 105797119 2195 2195 2195 2195 1
365 20250311 150900 105794924 2190 2200 2200 2190 6
366 20250311 150800 105781764 2200 2200 2200 2200 0
367 20250311 150700 105781764 2200 2200 2200 2200 47
368 20250311 150600 105678364 2195 2195 2195 2195 0
369 20250311 150500 105678364 2195 2195 2195 2195 0
370 20250311 150400 105678364 2195 2195 2195 2195 240
371 20250311 150300 105151564 2190 2190 2190 2190 0
372 20250311 150200 105151564 2190 2190 2190 2190 0
373 20250311 150100 105151564 2190 2190 2190 2190 0
374 20250311 150000 105151564 2190 2190 2190 2190 0
375 20250311 145900 105151564 2190 2190 2190 2190 0
376 20250311 145800 105151564 2190 2190 2190 2190 0
377 20250311 145700 105151564 2190 2190 2190 2190 0
378 20250311 145600 105151564 2190 2190 2190 2190 0
379 20250311 145500 105151564 2190 2190 2190 2190 50
380 20250311 145400 105042064 2190 2190 2190 2190 0
381 20250311 145300 105042064 2190 2190 2190 2190 150
382 20250311 145200 104713564 2190 2190 2190 2190 592
383 20250311 145100 103417084 2195 2195 2195 2195 0
384 20250311 145000 103417084 2195 2195 2195 2195 0
385 20250311 144900 103417084 2195 2195 2195 2195 0
386 20250311 144800 103417084 2195 2195 2195 2195 0
387 20250311 144700 103417084 2195 2195 2195 2195 0
388 20250311 144600 103417084 2195 2195 2195 2195 0
389 20250311 144500 103417084 2195 2195 2195 2195 0
390 20250311 144400 103417084 2195 2195 2195 2195 0
391 20250311 144300 103417084 2195 2195 2195 2195 0
392 20250311 144200 103417084 2195 2195 2195 2195 0
393 20250311 144100 103417084 2195 2195 2195 2195 0
394 20250311 144000 103417084 2195 2195 2195 2195 0
395 20250311 143900 103417084 2195 2195 2195 2195 0
396 20250311 143800 103417084 2195 2195 2195 2195 0
397 20250311 143700 103417084 2195 2195 2195 2195 0
398 20250311 143600 103417084 2195 2195 2195 2195 0
399 20250311 143500 103417084 2195 2195 2195 2195 0
400 20250311 143400 103417084 2195 2197 2197 2195 685
401 20250311 143300 101913505 2195 2195 2195 2195 1114
402 20250311 143200 99468275 2190 2190 2190 2190 2
403 20250311 143100 99463895 2190 2190 2190 2190 0
404 20250311 143000 99463895 2190 2190 2190 2190 0
405 20250311 142900 99463895 2190 2190 2190 2190 0
406 20250311 142800 99463895 2190 2190 2190 2190 30
407 20250311 142700 99398195 2190 2190 2190 2190 1
408 20250311 142600 99396005 2190 2190 2190 2190 0
409 20250311 142500 99396005 2190 2190 2190 2190 0
410 20250311 142400 99396005 2190 2190 2190 2190 0
411 20250311 142300 99396005 2190 2190 2190 2190 20
412 20250311 142200 99352205 2190 2190 2190 2190 19
413 20250311 142100 99310595 2190 2190 2190 2190 0
414 20250311 142000 99310595 2190 2190 2190 2190 0
415 20250311 141900 99310595 2190 2190 2190 2190 0
416 20250311 141800 99310595 2190 2190 2190 2190 0
417 20250311 141700 99310595 2190 2190 2190 2190 0
418 20250311 141600 99310595 2190 2190 2190 2190 5
419 20250311 141500 99299645 2195 2195 2195 2195 2
420 20250311 141400 99295255 2185 2185 2185 2185 0
421 20250311 141300 99295255 2185 2185 2185 2185 0
422 20250311 141200 99295255 2185 2185 2185 2185 0
423 20250311 141100 99295255 2185 2185 2185 2185 0
424 20250311 141000 99295255 2185 2185 2185 2185 0
425 20250311 140900 99295255 2185 2185 2185 2185 136
426 20250311 140800 98998095 2190 2190 2190 2190 1
427 20250311 140700 98995905 2190 2190 2190 2190 360
428 20250311 140600 98207505 2195 2195 2195 2195 0
429 20250311 140500 98207505 2195 2195 2195 2195 0
430 20250311 140400 98207505 2195 2195 2195 2195 0
431 20250311 140300 98207505 2195 2195 2195 2195 284
432 20250311 140200 97584125 2195 2195 2195 2195 0
433 20250311 140100 97584125 2195 2195 2195 2195 0
434 20250311 140000 97584125 2195 2195 2195 2195 213
435 20250311 135900 97116590 2195 2195 2195 2195 0
436 20250311 135800 97116590 2195 2195 2195 2195 1
437 20250311 135700 97114395 2195 2195 2195 2195 0
438 20250311 135600 97114395 2195 2195 2195 2195 0
439 20250311 135500 97114395 2195 2195 2195 2195 0
440 20250311 135400 97114395 2195 2195 2195 2195 0
441 20250311 135300 97114395 2195 2195 2195 2195 286
442 20250311 135200 96486625 2200 2200 2200 2200 0
443 20250311 135100 96486625 2200 2200 2200 2200 0
444 20250311 135000 96486625 2200 2200 2200 2200 0
445 20250311 134900 96486625 2200 2200 2200 2200 0
446 20250311 134800 96486625 2200 2200 2200 2200 0
447 20250311 134700 96486625 2200 2200 2200 2200 0
448 20250311 134600 96486625 2200 2200 2200 2200 0
449 20250311 134500 96486625 2200 2200 2200 2200 0
450 20250311 134400 96486625 2200 2200 2200 2200 0
451 20250311 134300 96486625 2200 2200 2200 2200 0
452 20250311 134200 96486625 2200 2200 2200 2200 0
453 20250311 134100 96486625 2200 2200 2200 2200 0
454 20250311 134000 96486625 2200 2200 2200 2200 50
455 20250311 133900 96376625 2190 2190 2190 2190 0
456 20250311 133800 96376625 2190 2190 2190 2190 0
457 20250311 133700 96376625 2190 2190 2190 2190 734
458 20250311 133600 94769165 2180 2180 2180 2180 0
459 20250311 133500 94769165 2180 2180 2180 2180 0
460 20250311 133400 94769165 2180 2180 2180 2180 0
461 20250311 133300 94769165 2180 2180 2180 2180 0
462 20250311 133200 94769165 2180 2185 2185 2180 405
463 20250311 133100 93886240 2190 2190 2190 2190 0
464 20250311 133000 93886240 2190 2190 2190 2190 0
465 20250311 132900 93886240 2190 2190 2190 2190 0
466 20250311 132800 93886240 2190 2190 2190 2190 1
467 20250311 132700 93884050 2180 2180 2180 2180 30
468 20250311 132600 93818650 2190 2190 2190 2190 0
469 20250311 132500 93818650 2190 2190 2190 2190 0
470 20250311 132400 93818650 2190 2190 2190 2190 0
471 20250311 132300 93818650 2190 2190 2190 2190 0
472 20250311 132200 93818650 2190 2185 2190 2185 16
473 20250311 132100 93783650 2185 2185 2185 2185 1
474 20250311 132000 93781465 2185 2185 2185 2185 0
475 20250311 131900 93781465 2185 2185 2185 2185 0
476 20250311 131800 93781465 2185 2185 2185 2185 91
477 20250311 131700 93582630 2180 2180 2180 2180 0
478 20250311 131600 93582630 2180 2180 2180 2180 0
479 20250311 131500 93582630 2180 2190 2190 2180 248
480 20250311 131400 93039580 2190 2190 2190 2190 0
481 20250311 131300 93039580 2190 2190 2190 2190 0
482 20250311 131200 93039580 2190 2190 2190 2190 0
483 20250311 131100 93039580 2190 2190 2190 2190 0
484 20250311 131000 93039580 2190 2190 2190 2190 0
485 20250311 130900 93039580 2190 2190 2190 2190 0
486 20250311 130800 93039580 2190 2190 2190 2190 0
487 20250311 130700 93039580 2190 2190 2190 2190 0
488 20250311 130600 93039580 2190 2190 2190 2190 1
489 20250311 130500 93037390 2185 2185 2185 2185 0
490 20250311 130400 93037390 2185 2185 2185 2185 0
491 20250311 130300 93037390 2185 2185 2185 2185 23
492 20250311 130200 92987135 2185 2185 2185 2185 1
493 20250311 130100 92984950 2180 2180 2180 2180 0
494 20250311 130000 92984950 2180 2180 2180 2180 0
495 20250311 125900 92984950 2180 2180 2180 2180 0
496 20250311 125800 92984950 2180 2180 2180 2180 1
497 20250311 125700 92982770 2185 2185 2185 2185 201
498 20250311 125600 92543585 2185 2185 2185 2185 0
499 20250311 125500 92543585 2185 2185 2185 2185 0
500 20250311 125400 92543585 2185 2185 2185 2185 0
501 20250311 125300 92543585 2185 2185 2185 2185 0
502 20250311 125200 92543585 2185 2185 2185 2185 0
503 20250311 125100 92543585 2185 2185 2185 2185 125
504 20250311 125000 92270460 2170 2170 2170 2170 0
505 20250311 124900 92270460 2170 2170 2170 2170 0
506 20250311 124800 92270460 2170 2170 2170 2170 0
507 20250311 124700 92270460 2170 2170 2170 2170 0
508 20250311 124600 92270460 2170 2170 2170 2170 0
509 20250311 124500 92270460 2170 2170 2170 2170 0
510 20250311 124400 92270460 2170 2170 2170 2170 0
511 20250311 124300 92270460 2170 2170 2170 2170 1
512 20250311 124200 92268290 2175 2175 2175 2175 0
513 20250311 124100 92268290 2175 2175 2175 2175 400
514 20250311 124000 91398290 2190 2190 2190 2190 0
515 20250311 123900 91398290 2190 2190 2190 2190 0
516 20250311 123800 91398290 2190 2190 2190 2190 0
517 20250311 123700 91398290 2190 2190 2190 2190 0
518 20250311 123600 91398290 2190 2190 2190 2190 1
519 20250311 123500 91396100 2180 2180 2180 2180 0
520 20250311 123400 91396100 2180 2180 2180 2180 0
521 20250311 123300 91396100 2180 2180 2180 2180 0
522 20250311 123200 91396100 2180 2180 2180 2180 0
523 20250311 123100 91396100 2180 2180 2180 2180 1000
524 20250311 123000 89216100 2180 2180 2180 2180 0
525 20250311 122900 89216100 2180 2180 2180 2180 0
526 20250311 122800 89216100 2180 2180 2180 2180 50
527 20250311 122700 89107100 2190 2190 2190 2190 0
528 20250311 122600 89107100 2190 2190 2190 2190 10
529 20250311 122500 89085200 2180 2190 2190 2180 5
530 20250311 122400 89074260 2170 2175 2175 2170 300
531 20250311 122300 88421780 2175 2175 2175 2175 0
532 20250311 122200 88421780 2175 2175 2175 2175 0
533 20250311 122100 88421780 2175 2175 2175 2175 0
534 20250311 122000 88421780 2175 2175 2175 2175 0
535 20250311 121900 88421780 2175 2175 2175 2175 0
536 20250311 121800 88421780 2175 2175 2175 2175 421
537 20250311 121700 87506105 2180 2180 2180 2180 0
538 20250311 121600 87506105 2180 2180 2180 2180 173
539 20250311 121500 87128965 2185 2185 2185 2185 0
540 20250311 121400 87128965 2185 2185 2185 2185 47
541 20250311 121300 87026270 2185 2185 2185 2185 0
542 20250311 121200 87026270 2185 2185 2185 2185 0
543 20250311 121100 87026270 2185 2180 2185 2180 2234
544 20250311 121000 82155980 2180 2180 2180 2180 1
545 20250311 120900 82153800 2180 2180 2180 2180 0
546 20250311 120800 82153800 2180 2180 2180 2180 1000
547 20250311 120700 79973800 2180 2185 2185 2180 500
548 20250311 120600 78883300 2195 2195 2195 2195 0
549 20250311 120500 78883300 2195 2195 2195 2195 0
550 20250311 120400 78883300 2195 2195 2195 2195 0
551 20250311 120300 78883300 2195 2195 2195 2195 0
552 20250311 120200 78883300 2195 2195 2195 2195 0
553 20250311 120100 78883300 2195 2195 2195 2195 0
554 20250311 120000 78883300 2195 2195 2195 2195 0
555 20250311 115900 78883300 2195 2195 2195 2195 13
556 20250311 115800 78854765 2200 2200 2200 2200 0
557 20250311 115700 78854765 2200 2200 2200 2200 0
558 20250311 115600 78854765 2200 2200 2200 2200 0
559 20250311 115500 78854765 2200 2200 2200 2200 99
560 20250311 115400 78636965 2210 2210 2210 2210 0
561 20250311 115300 78636965 2210 2200 2210 2200 1248
562 20250311 115200 75888135 2195 2190 2195 2190 800
563 20250311 115100 74132980 2190 2190 2190 2190 0
564 20250311 115000 74132980 2190 2190 2190 2190 0
565 20250311 114900 74132980 2190 2190 2190 2190 0
566 20250311 114800 74132980 2190 2190 2190 2190 0
567 20250311 114700 74132980 2190 2190 2190 2190 0
568 20250311 114600 74132980 2190 2190 2190 2190 0
569 20250311 114500 74132980 2190 2190 2190 2190 0
570 20250311 114400 74132980 2190 2190 2190 2190 0
571 20250311 114300 74132980 2190 2190 2190 2190 0
572 20250311 114200 74132980 2190 2190 2190 2190 0
573 20250311 114100 74132980 2190 2190 2190 2190 0
574 20250311 114000 74132980 2190 2190 2190 2190 0
575 20250311 113900 74132980 2190 2190 2190 2190 1
576 20250311 113800 74130790 2190 2190 2190 2190 0
577 20250311 113700 74130790 2190 2190 2190 2190 0
578 20250311 113600 74130790 2190 2190 2190 2190 0
579 20250311 113500 74130790 2190 2190 2190 2190 0
580 20250311 113400 74130790 2190 2190 2190 2190 0
581 20250311 113300 74130790 2190 2190 2190 2190 0
582 20250311 113200 74130790 2190 2190 2190 2190 0
583 20250311 113100 74130790 2190 2190 2190 2190 0
584 20250311 113000 74130790 2190 2185 2190 2185 661
585 20250311 112900 72683535 2190 2190 2190 2190 0
586 20250311 112800 72683535 2190 2190 2190 2190 0
587 20250311 112700 72683535 2190 2190 2190 2190 0
588 20250311 112600 72683535 2190 2190 2190 2190 0
589 20250311 112500 72683535 2190 2190 2190 2190 1
590 20250311 112400 72681345 2190 2190 2190 2190 0
591 20250311 112300 72681345 2190 2190 2190 2190 0
592 20250311 112200 72681345 2190 2190 2190 2190 100
593 20250311 112100 72462345 2180 2180 2180 2180 0
594 20250311 112000 72462345 2180 2180 2180 2180 0
595 20250311 111900 72462345 2180 2180 2180 2180 0
596 20250311 111800 72462345 2180 2180 2180 2180 0
597 20250311 111700 72462345 2180 2180 2180 2180 175
598 20250311 111600 72080845 2180 2180 2180 2180 0
599 20250311 111500 72080845 2180 2180 2180 2180 0
600 20250311 111400 72080845 2180 2180 2180 2180 0
601 20250311 111300 72080845 2180 2180 2180 2180 0
602 20250311 111200 72080845 2180 2180 2180 2180 0
603 20250311 111100 72080845 2180 2175 2180 2175 496
604 20250311 111000 71002040 2170 2170 2170 2170 0
605 20250311 110900 71002040 2170 2170 2170 2170 0
606 20250311 110800 71002040 2170 2170 2170 2170 10
607 20250311 110700 70980340 2170 2170 2170 2170 0
608 20250311 110600 70980340 2170 2170 2170 2170 0
609 20250311 110500 70980340 2170 2170 2170 2170 0
610 20250311 110400 70980340 2170 2170 2170 2170 0
611 20250311 110300 70980340 2170 2170 2170 2170 0
612 20250311 110200 70980340 2170 2170 2170 2170 2
613 20250311 110100 70976000 2175 2175 2175 2175 0
614 20250311 110000 70976000 2175 2175 2175 2175 5
615 20250311 105900 70965125 2155 2155 2155 2155 0
616 20250311 105800 70965125 2155 2155 2155 2155 0
617 20250311 105700 70965125 2155 2155 2155 2155 0
618 20250311 105600 70965125 2155 2155 2155 2155 0
619 20250311 105500 70965125 2155 2165 2165 2155 58
620 20250311 105400 70839825 2165 2165 2165 2165 0
621 20250311 105300 70839825 2165 2165 2165 2165 5
622 20250311 105200 70829000 2165 2165 2165 2165 112
623 20250311 105100 70586520 2170 2170 2170 2170 0
624 20250311 105000 70586520 2170 2170 2170 2170 0
625 20250311 104900 70586520 2170 2170 2170 2170 0
626 20250311 104800 70586520 2170 2170 2170 2170 0
627 20250311 104700 70586520 2170 2170 2170 2170 0
628 20250311 104600 70586520 2170 2170 2170 2170 203
629 20250311 104500 70146010 2170 2170 2170 2170 66
630 20250311 104400 70002790 2175 2175 2175 2175 0
631 20250311 104300 70002790 2175 2165 2180 2165 1741
632 20250311 104200 66224030 2160 2160 2160 2160 500
633 20250311 104100 65144030 2150 2150 2150 2150 0
634 20250311 104000 65144030 2150 2150 2150 2150 0
635 20250311 103900 65144030 2150 2150 2150 2150 0
636 20250311 103800 65144030 2150 2150 2165 2150 1559
637 20250311 103700 61792120 2175 2175 2175 2175 0
638 20250311 103600 61792120 2175 2175 2175 2175 0
639 20250311 103500 61792120 2175 2175 2175 2175 0
640 20250311 103400 61792120 2175 2175 2175 2175 0
641 20250311 103300 61792120 2175 2175 2175 2175 0
642 20250311 103200 61792120 2175 2175 2175 2175 0
643 20250311 103100 61792120 2175 2175 2175 2175 0
644 20250311 103000 61792120 2175 2175 2175 2175 4
645 20250311 102900 61783420 2155 2160 2160 2155 2000
646 20250311 102800 57471285 2185 2185 2185 2185 0
647 20250311 102700 57471285 2185 2185 2185 2185 0
648 20250311 102600 57471285 2185 2185 2185 2185 0
649 20250311 102500 57471285 2185 2165 2185 2160 450
650 20250311 102400 56497935 2190 2190 2190 2190 0
651 20250311 102300 56497935 2190 2175 2190 2175 45
652 20250311 102200 56399905 2165 2165 2165 2165 36
653 20250311 102100 56321965 2160 2160 2160 2160 359
654 20250311 102000 55546525 2160 2160 2160 2160 0
655 20250311 101900 55546525 2160 2160 2160 2160 66
656 20250311 101800 55403965 2180 2180 2180 2180 0
657 20250311 101700 55403965 2180 2180 2180 2180 0
658 20250311 101600 55403965 2180 2180 2180 2180 0
659 20250311 101500 55403965 2180 2180 2180 2180 0
660 20250311 101400 55403965 2180 2180 2180 2180 0
661 20250311 101300 55403965 2180 2180 2180 2180 3
662 20250311 101200 55397425 2160 2170 2170 2160 410
663 20250311 101100 54511785 2160 2170 2170 2160 1947
664 20250311 101000 50293485 2175 2180 2180 2175 1101
665 20250311 100900 47893805 2185 2185 2185 2185 0
666 20250311 100800 47893805 2185 2185 2185 2185 0
667 20250311 100700 47893805 2185 2185 2185 2185 0
668 20250311 100600 47893805 2185 2185 2185 2185 0
669 20250311 100500 47893805 2185 2185 2185 2185 2
670 20250311 100400 47889435 2195 2195 2195 2195 1
671 20250311 100300 47887240 2195 2195 2195 2195 0
672 20250311 100200 47887240 2195 2195 2195 2195 0
673 20250311 100100 47887240 2195 2195 2195 2195 5
674 20250311 100000 47876265 2185 2185 2185 2185 0
675 20250311 095900 47876265 2185 2185 2185 2185 0
676 20250311 095800 47876265 2185 2185 2185 2185 0
677 20250311 095700 47876265 2185 2185 2185 2185 0
678 20250311 095600 47876265 2185 2185 2185 2185 0
679 20250311 095500 47876265 2185 2185 2185 2185 0
680 20250311 095400 47876265 2185 2190 2190 2185 213
681 20250311 095300 47410160 2200 2200 2200 2200 5
682 20250311 095200 47399160 2160 2195 2195 2160 5181
683 20250311 095100 36139480 2190 2190 2190 2190 0
684 20250311 095000 36139480 2190 2190 2190 2190 0
685 20250311 094900 36139480 2190 2190 2190 2190 0
686 20250311 094800 36139480 2190 2190 2190 2190 0
687 20250311 094700 36139480 2190 2190 2190 2190 102
688 20250311 094600 35916100 2190 2205 2205 2190 520
689 20250311 094500 34772270 2205 2205 2205 2205 0
690 20250311 094400 34772270 2205 2205 2205 2205 0
691 20250311 094300 34772270 2205 2205 2205 2205 175
692 20250311 094200 34386395 2205 2205 2205 2205 0
693 20250311 094100 34386395 2205 2205 2205 2205 0
694 20250311 094000 34386395 2205 2205 2205 2205 9
695 20250311 093900 34366550 2200 2200 2200 2200 0
696 20250311 093800 34366550 2200 2200 2205 2200 951
697 20250311 093700 32271895 2195 2180 2195 2180 1207
698 20250311 093600 29629090 2180 2180 2180 2180 0
699 20250311 093500 29629090 2180 2185 2185 2180 110
700 20250311 093400 29389240 2185 2185 2185 2185 0
701 20250311 093300 29389240 2185 2185 2185 2185 0
702 20250311 093200 29389240 2185 2180 2185 2180 18
703 20250311 093100 29349935 2180 2180 2180 2180 0
704 20250311 093000 29349935 2180 2180 2180 2180 365
705 20250311 092900 28554235 2170 2170 2170 2170 0
706 20250311 092800 28554235 2170 2170 2170 2170 0
707 20250311 092700 28554235 2170 2170 2170 2170 0
708 20250311 092600 28554235 2170 2170 2170 2170 0
709 20250311 092500 28554235 2170 2170 2170 2170 0
710 20250311 092400 28554235 2170 2170 2170 2170 5
711 20250311 092300 28543385 2175 2175 2175 2175 20
712 20250311 092200 28499885 2180 2180 2180 2180 0
713 20250311 092100 28499885 2180 2180 2180 2180 54
714 20250311 092000 28382165 2175 2175 2175 2175 0
715 20250311 091900 28382165 2175 2175 2175 2175 0
716 20250311 091800 28382165 2175 2170 2175 2170 134
717 20250311 091700 28090820 2145 2145 2145 2145 0
718 20250311 091600 28090820 2145 2150 2150 2145 500
719 20250311 091500 27016835 2140 2140 2140 2140 650
720 20250311 091400 25625835 2140 2140 2140 2140 500
721 20250311 091300 24555835 2140 2145 2145 2140 1500
722 20250311 091200 21343335 2145 2145 2145 2145 1500
723 20250311 091100 18125835 2150 2150 2150 2145 645
724 20250311 091000 16739210 2150 2150 2150 2150 533
725 20250311 090900 15593260 2150 2150 2150 2150 0
726 20250311 090800 15593260 2150 2175 2175 2120 1114
727 20250311 090700 13196600 2175 2175 2175 2175 0
728 20250311 090600 13196600 2175 2175 2175 2175 123
729 20250311 090500 12929075 2165 2165 2165 2165 0
730 20250311 090400 12929075 2165 2180 2180 2155 1287
731 20250311 090300 10149580 2185 2190 2190 2185 47
732 20250311 090200 10046655 2175 2180 2185 2175 1156
733 20250311 090100 7524175 2175 2165 2175 2165 586
734 20250311 090000 6252180 2165 2165 2165 2145 2890