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

736
290270/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211400,34411210,3460,3460,3460,3460,72
20250311,211300,34411210,3460,3460,3460,3460,0
20250311,211200,34411210,3460,3460,3460,3460,0
20250311,211100,34411210,3460,3460,3460,3460,0
20250311,211000,34411210,3460,3460,3460,3460,0
20250311,210900,34411210,3460,3460,3460,3460,0
20250311,210800,34411210,3460,3460,3460,3460,0
20250311,210700,34411210,3460,3460,3460,3460,0
20250311,210600,34411210,3460,3460,3460,3460,0
20250311,210500,34411210,3460,3460,3460,3460,0
20250311,210400,34411210,3460,3460,3460,3460,0
20250311,210300,34411210,3460,3460,3460,3460,0
20250311,210200,34411210,3460,3460,3460,3460,0
20250311,210100,34411210,3460,3460,3460,3460,0
20250311,210000,34411210,3460,3460,3460,3460,0
20250311,205900,34411210,3460,3460,3460,3460,0
20250311,205800,34411210,3460,3460,3460,3460,0
20250311,205700,34411210,3460,3460,3460,3460,0
20250311,205600,34411210,3460,3460,3460,3460,0
20250311,205500,34411210,3460,3460,3460,3460,0
20250311,205400,34411210,3460,3460,3460,3460,0
20250311,205300,34411210,3460,3460,3460,3460,0
20250311,205200,34411210,3460,3460,3460,3460,0
20250311,205100,34411210,3460,3460,3460,3460,0
20250311,205000,34411210,3460,3460,3460,3460,0
20250311,204900,34411210,3460,3460,3460,3460,0
20250311,204800,34411210,3460,3460,3460,3460,0
20250311,204700,34411210,3460,3460,3460,3460,0
20250311,204600,34411210,3460,3460,3460,3460,0
20250311,204500,34411210,3460,3460,3460,3460,0
20250311,204400,34411210,3460,3460,3460,3460,72
20250311,204300,34411210,3460,3460,3460,3460,0
20250311,204200,34411210,3460,3460,3460,3460,0
20250311,204100,34411210,3460,3460,3460,3460,0
20250311,204000,34411210,3460,3460,3460,3460,0
20250311,203900,34411210,3460,3460,3460,3460,0
20250311,203800,34411210,3460,3460,3460,3460,0
20250311,203700,34411210,3460,3460,3460,3460,0
20250311,203600,34411210,3460,3460,3460,3460,0
20250311,203500,34411210,3460,3460,3460,3460,0
20250311,203400,34411210,3460,3460,3460,3460,0
20250311,203300,34411210,3460,3460,3460,3460,0
20250311,203200,34411210,3460,3460,3460,3460,0
20250311,203100,34411210,3460,3460,3460,3460,0
20250311,203000,34411210,3460,3460,3460,3460,0
20250311,202900,34411210,3460,3460,3460,3460,0
20250311,202800,34411210,3460,3460,3460,3460,0
20250311,202700,34411210,3460,3460,3460,3460,0
20250311,202600,34411210,3460,3460,3460,3460,0
20250311,202500,34411210,3460,3460,3460,3460,0
20250311,202400,34411210,3460,3460,3460,3460,0
20250311,202300,34411210,3460,3460,3460,3460,0
20250311,202200,34411210,3460,3460,3460,3460,0
20250311,202100,34411210,3460,3460,3460,3460,0
20250311,202000,34411210,3460,3460,3460,3460,0
20250311,201900,34411210,3460,3460,3460,3460,0
20250311,201800,34411210,3460,3460,3460,3460,0
20250311,201700,34411210,3460,3460,3460,3460,0
20250311,201600,34411210,3460,3460,3460,3460,0
20250311,201500,34411210,3460,3460,3460,3460,0
20250311,201400,34411210,3460,3460,3460,3460,72
20250311,201300,34411210,3460,3460,3460,3460,0
20250311,201200,34411210,3460,3460,3460,3460,0
20250311,201100,34411210,3460,3460,3460,3460,0
20250311,201000,34411210,3460,3460,3460,3460,0
20250311,200900,34411210,3460,3460,3460,3460,0
20250311,200800,34411210,3460,3460,3460,3460,0
20250311,200700,34411210,3460,3460,3460,3460,0
20250311,200600,34411210,3460,3460,3460,3460,0
20250311,200500,34411210,3460,3460,3460,3460,0
20250311,200400,34411210,3460,3460,3460,3460,0
20250311,200300,34411210,3460,3460,3460,3460,0
20250311,200200,34411210,3460,3460,3460,3460,0
20250311,200100,34411210,3460,3460,3460,3460,0
20250311,200000,34411210,3460,3460,3460,3460,0
20250311,195900,34411210,3460,3460,3460,3460,0
20250311,195800,34411210,3460,3460,3460,3460,0
20250311,195700,34411210,3460,3460,3460,3460,0
20250311,195600,34411210,3460,3460,3460,3460,0
20250311,195500,34411210,3460,3460,3460,3460,0
20250311,195400,34411210,3460,3460,3460,3460,0
20250311,195300,34411210,3460,3460,3460,3460,0
20250311,195200,34411210,3460,3460,3460,3460,0
20250311,195100,34411210,3460,3460,3460,3460,0
20250311,195000,34411210,3460,3460,3460,3460,0
20250311,194900,34411210,3460,3460,3460,3460,0
20250311,194800,34411210,3460,3460,3460,3460,0
20250311,194700,34411210,3460,3460,3460,3460,0
20250311,194600,34411210,3460,3460,3460,3460,0
20250311,194500,34411210,3460,3460,3460,3460,0
20250311,194400,34411210,3460,3460,3460,3460,72
20250311,194300,34411210,3460,3460,3460,3460,0
20250311,194200,34411210,3460,3460,3460,3460,0
20250311,194100,34411210,3460,3460,3460,3460,0
20250311,194000,34411210,3460,3460,3460,3460,0
20250311,193900,34411210,3460,3460,3460,3460,0
20250311,193800,34411210,3460,3460,3460,3460,0
20250311,193700,34411210,3460,3460,3460,3460,0
20250311,193600,34411210,3460,3460,3460,3460,0
20250311,193500,34411210,3460,3460,3460,3460,0
20250311,193400,34411210,3460,3460,3460,3460,0
20250311,193300,34411210,3460,3460,3460,3460,0
20250311,193200,34411210,3460,3460,3460,3460,0
20250311,193100,34411210,3460,3460,3460,3460,0
20250311,193000,34411210,3460,3460,3460,3460,0
20250311,192900,34411210,3460,3460,3460,3460,0
20250311,192800,34411210,3460,3460,3460,3460,0
20250311,192700,34411210,3460,3460,3460,3460,0
20250311,192600,34411210,3460,3460,3460,3460,0
20250311,192500,34411210,3460,3460,3460,3460,0
20250311,192400,34411210,3460,3460,3460,3460,0
20250311,192300,34411210,3460,3460,3460,3460,0
20250311,192200,34411210,3460,3460,3460,3460,0
20250311,192100,34411210,3460,3460,3460,3460,0
20250311,192000,34411210,3460,3460,3460,3460,0
20250311,191900,34411210,3460,3460,3460,3460,0
20250311,191800,34411210,3460,3460,3460,3460,0
20250311,191700,34411210,3460,3460,3460,3460,0
20250311,191600,34411210,3460,3460,3460,3460,0
20250311,191500,34411210,3460,3460,3460,3460,0
20250311,191400,34411210,3460,3460,3460,3460,72
20250311,191300,34411210,3460,3460,3460,3460,0
20250311,191200,34411210,3460,3460,3460,3460,0
20250311,191100,34411210,3460,3460,3460,3460,0
20250311,191000,34411210,3460,3460,3460,3460,0
20250311,190900,34411210,3460,3460,3460,3460,0
20250311,190800,34411210,3460,3460,3460,3460,0
20250311,190700,34411210,3460,3460,3460,3460,0
20250311,190600,34411210,3460,3460,3460,3460,0
20250311,190500,34411210,3460,3460,3460,3460,0
20250311,190400,34411210,3460,3460,3460,3460,0
20250311,190300,34411210,3460,3460,3460,3460,0
20250311,190200,34411210,3460,3460,3460,3460,0
20250311,190100,34411210,3460,3460,3460,3460,0
20250311,190000,34411210,3460,3460,3460,3460,0
20250311,185900,34411210,3460,3460,3460,3460,0
20250311,185800,34411210,3460,3460,3460,3460,0
20250311,185700,34411210,3460,3460,3460,3460,0
20250311,185600,34411210,3460,3460,3460,3460,0
20250311,185500,34411210,3460,3460,3460,3460,0
20250311,185400,34411210,3460,3460,3460,3460,0
20250311,185300,34411210,3460,3460,3460,3460,0
20250311,185200,34411210,3460,3460,3460,3460,0
20250311,185100,34411210,3460,3460,3460,3460,0
20250311,185000,34411210,3460,3460,3460,3460,0
20250311,184900,34411210,3460,3460,3460,3460,0
20250311,184800,34411210,3460,3460,3460,3460,0
20250311,184700,34411210,3460,3460,3460,3460,0
20250311,184600,34411210,3460,3460,3460,3460,0
20250311,184500,34411210,3460,3460,3460,3460,0
20250311,184400,34411210,3460,3460,3460,3460,72
20250311,184300,34411210,3460,3460,3460,3460,0
20250311,184200,34411210,3460,3460,3460,3460,0
20250311,184100,34411210,3460,3460,3460,3460,0
20250311,184000,34411210,3460,3460,3460,3460,0
20250311,183900,34411210,3460,3460,3460,3460,0
20250311,183800,34411210,3460,3460,3460,3460,0
20250311,183700,34411210,3460,3460,3460,3460,0
20250311,183600,34411210,3460,3460,3460,3460,0
20250311,183500,34411210,3460,3460,3460,3460,0
20250311,183400,34411210,3460,3460,3460,3460,0
20250311,183300,34411210,3460,3460,3460,3460,0
20250311,183200,34411210,3460,3460,3460,3460,0
20250311,183100,34411210,3460,3460,3460,3460,0
20250311,183000,34411210,3460,3460,3460,3460,0
20250311,182900,34411210,3460,3460,3460,3460,0
20250311,182800,34411210,3460,3460,3460,3460,0
20250311,182700,34411210,3460,3460,3460,3460,0
20250311,182600,34411210,3460,3460,3460,3460,0
20250311,182500,34411210,3460,3460,3460,3460,0
20250311,182400,34411210,3460,3460,3460,3460,0
20250311,182300,34411210,3460,3460,3460,3460,0
20250311,182200,34411210,3460,3460,3460,3460,0
20250311,182100,34411210,3460,3460,3460,3460,0
20250311,182000,34411210,3460,3460,3460,3460,0
20250311,181900,34411210,3460,3460,3460,3460,0
20250311,181800,34411210,3460,3460,3460,3460,0
20250311,181700,34411210,3460,3460,3460,3460,0
20250311,181600,34411210,3460,3460,3460,3460,0
20250311,181500,34411210,3460,3460,3460,3460,0
20250311,181400,34411210,3460,3460,3460,3460,72
20250311,181300,34411210,3460,3460,3460,3460,0
20250311,181200,34411210,3460,3460,3460,3460,0
20250311,181100,34411210,3460,3460,3460,3460,0
20250311,181000,34411210,3460,3460,3460,3460,0
20250311,180900,34411210,3460,3460,3460,3460,0
20250311,180800,34411210,3460,3460,3460,3460,0
20250311,180700,34411210,3460,3460,3460,3460,0
20250311,180600,34411210,3460,3460,3460,3460,0
20250311,180500,34411210,3460,3460,3460,3460,0
20250311,180400,34411210,3460,3460,3460,3460,0
20250311,180300,34411210,3460,3460,3460,3460,0
20250311,180200,34411210,3460,3460,3460,3460,0
20250311,180100,34411210,3460,3460,3460,3460,0
20250311,180000,34411210,3460,3460,3460,3460,0
20250311,175900,34411210,3460,3460,3460,3460,0
20250311,175800,34411210,3460,3460,3460,3460,0
20250311,175700,34411210,3460,3460,3460,3460,0
20250311,175600,34411210,3460,3460,3460,3460,0
20250311,175500,34411210,3460,3460,3460,3460,0
20250311,175400,34411210,3460,3460,3460,3460,0
20250311,175300,34411210,3460,3460,3460,3460,0
20250311,175200,34411210,3460,3460,3460,3460,0
20250311,175100,34411210,3460,3460,3460,3460,0
20250311,175000,34411210,3460,3460,3460,3460,0
20250311,174900,34411210,3460,3460,3460,3460,0
20250311,174800,34411210,3460,3460,3460,3460,0
20250311,174700,34411210,3460,3460,3460,3460,0
20250311,174600,34411210,3460,3460,3460,3460,0
20250311,174500,34411210,3460,3460,3460,3460,0
20250311,174400,34411210,3460,3460,3460,3460,72
20250311,174300,34411210,3460,3460,3460,3460,0
20250311,174200,34411210,3460,3460,3460,3460,0
20250311,174100,34411210,3460,3460,3460,3460,0
20250311,174000,34411210,3460,3460,3460,3460,0
20250311,173900,34411210,3460,3460,3460,3460,0
20250311,173800,34411210,3460,3460,3460,3460,0
20250311,173700,34411210,3460,3460,3460,3460,0
20250311,173600,34411210,3460,3460,3460,3460,0
20250311,173500,34411210,3460,3460,3460,3460,0
20250311,173400,34411210,3460,3460,3460,3460,0
20250311,173300,34411210,3460,3460,3460,3460,0
20250311,173200,34411210,3460,3460,3460,3460,0
20250311,173100,34411210,3460,3460,3460,3460,0
20250311,173000,34411210,3460,3460,3460,3460,0
20250311,172900,34411210,3460,3460,3460,3460,0
20250311,172800,34411210,3460,3460,3460,3460,0
20250311,172700,34411210,3460,3460,3460,3460,0
20250311,172600,34411210,3460,3460,3460,3460,0
20250311,172500,34411210,3460,3460,3460,3460,0
20250311,172400,34411210,3460,3460,3460,3460,0
20250311,172300,34411210,3460,3460,3460,3460,0
20250311,172200,34411210,3460,3460,3460,3460,0
20250311,172100,34411210,3460,3460,3460,3460,0
20250311,172000,34411210,3460,3460,3460,3460,0
20250311,171900,34411210,3460,3460,3460,3460,0
20250311,171800,34411210,3460,3460,3460,3460,0
20250311,171700,34411210,3460,3460,3460,3460,0
20250311,171600,34411210,3460,3460,3460,3460,0
20250311,171500,34411210,3460,3460,3460,3460,0
20250311,171400,34411210,3460,3460,3460,3460,72
20250311,171300,34411210,3460,3460,3460,3460,0
20250311,171200,34411210,3460,3460,3460,3460,0
20250311,171100,34411210,3460,3460,3460,3460,0
20250311,171000,34411210,3460,3460,3460,3460,0
20250311,170900,34411210,3460,3460,3460,3460,0
20250311,170800,34411210,3460,3460,3460,3460,0
20250311,170700,34411210,3460,3460,3460,3460,0
20250311,170600,34411210,3460,3460,3460,3460,0
20250311,170500,34411210,3460,3460,3460,3460,0
20250311,170400,34411210,3460,3460,3460,3460,0
20250311,170300,34411210,3460,3460,3460,3460,0
20250311,170200,34411210,3460,3460,3460,3460,0
20250311,170100,34411210,3460,3460,3460,3460,0
20250311,170000,34411210,3460,3460,3460,3460,0
20250311,165900,34411210,3460,3460,3460,3460,0
20250311,165800,34411210,3460,3460,3460,3460,0
20250311,165700,34411210,3460,3460,3460,3460,0
20250311,165600,34411210,3460,3460,3460,3460,0
20250311,165500,34411210,3460,3460,3460,3460,0
20250311,165400,34411210,3460,3460,3460,3460,0
20250311,165300,34411210,3460,3460,3460,3460,0
20250311,165200,34411210,3460,3460,3460,3460,0
20250311,165100,34411210,3460,3460,3460,3460,0
20250311,165000,34411210,3460,3460,3460,3460,0
20250311,164900,34411210,3460,3460,3460,3460,0
20250311,164800,34411210,3460,3460,3460,3460,0
20250311,164700,34411210,3460,3460,3460,3460,0
20250311,164600,34411210,3460,3460,3460,3460,0
20250311,164500,34411210,3460,3460,3460,3460,0
20250311,164400,34411210,3460,3460,3460,3460,72
20250311,164300,34411210,3460,3460,3460,3460,0
20250311,164200,34411210,3460,3460,3460,3460,0
20250311,164100,34411210,3460,3460,3460,3460,0
20250311,164000,34411210,3460,3460,3460,3460,0
20250311,163900,34411210,3460,3460,3460,3460,0
20250311,163800,34411210,3460,3460,3460,3460,0
20250311,163700,34411210,3460,3460,3460,3460,0
20250311,163600,34411210,3460,3460,3460,3460,0
20250311,163500,34411210,3460,3460,3460,3460,0
20250311,163400,34411210,3460,3460,3460,3460,0
20250311,163300,34411210,3460,3460,3460,3460,0
20250311,163200,34411210,3460,3460,3460,3460,0
20250311,163100,34411210,3460,3460,3460,3460,0
20250311,163000,34411210,3460,3460,3460,3460,0
20250311,162900,34411210,3460,3460,3460,3460,0
20250311,162800,34411210,3460,3460,3460,3460,0
20250311,162700,34411210,3460,3460,3460,3460,0
20250311,162600,34411210,3460,3460,3460,3460,0
20250311,162500,34411210,3460,3460,3460,3460,0
20250311,162400,34411210,3460,3460,3460,3460,0
20250311,162300,34411210,3460,3460,3460,3460,0
20250311,162200,34411210,3460,3460,3460,3460,0
20250311,162100,34411210,3460,3460,3460,3460,0
20250311,162000,34411210,3460,3460,3460,3460,0
20250311,161900,34411210,3460,3460,3460,3460,0
20250311,161800,34411210,3460,3460,3460,3460,0
20250311,161700,34411210,3460,3460,3460,3460,0
20250311,161600,34411210,3460,3460,3460,3460,0
20250311,161500,34411210,3460,3460,3460,3460,0
20250311,161400,34411210,3460,3460,3460,3460,72
20250311,161300,34411210,3460,3460,3460,3460,0
20250311,161200,34411210,3460,3460,3460,3460,0
20250311,161100,34411210,3460,3460,3460,3460,0
20250311,161000,34411210,3460,3460,3460,3460,0
20250311,160900,34411210,3460,3460,3460,3460,0
20250311,160800,34411210,3460,3460,3460,3460,0
20250311,160700,34411210,3460,3460,3460,3460,0
20250311,160600,34411210,3460,3460,3460,3460,0
20250311,160500,34411210,3460,3460,3460,3460,0
20250311,160400,34411210,3460,3460,3460,3460,0
20250311,160300,34411210,3460,3460,3460,3460,0
20250311,160200,34411210,3460,3460,3460,3460,0
20250311,160100,34411210,3460,3460,3460,3460,0
20250311,160000,34411210,3460,3460,3460,3460,0
20250311,155900,34411210,3460,3460,3460,3460,0
20250311,155800,34411210,3460,3460,3460,3460,0
20250311,155700,34411210,3460,3460,3460,3460,0
20250311,155600,34411210,3460,3460,3460,3460,0
20250311,155500,34411210,3460,3460,3460,3460,0
20250311,155400,34411210,3460,3460,3460,3460,0
20250311,155300,34411210,3460,3460,3460,3460,0
20250311,155200,34411210,3460,3460,3460,3460,0
20250311,155100,34411210,3460,3460,3460,3460,0
20250311,155000,34411210,3460,3460,3460,3460,0
20250311,154900,34411210,3460,3460,3460,3460,0
20250311,154800,34411210,3460,3460,3460,3460,0
20250311,154700,34411210,3460,3460,3460,3460,0
20250311,154600,34411210,3460,3460,3460,3460,0
20250311,154500,34411210,3460,3460,3460,3460,0
20250311,154400,34411210,3460,3460,3460,3460,72
20250311,154300,34411210,3460,3460,3460,3460,0
20250311,154200,34411210,3460,3460,3460,3460,0
20250311,154100,34411210,3460,3460,3460,3460,0
20250311,154000,34411210,3460,3460,3460,3460,0
20250311,153900,34411210,3460,3460,3460,3460,0
20250311,153800,34411210,3460,3460,3460,3460,0
20250311,153700,34411210,3460,3460,3460,3460,0
20250311,153600,34411210,3460,3460,3460,3460,0
20250311,153500,34411210,3460,3460,3460,3460,0
20250311,153400,34411210,3460,3460,3460,3460,0
20250311,153300,34411210,3460,3460,3460,3460,0
20250311,153200,34411210,3460,3460,3460,3460,0
20250311,153100,34411210,3460,3460,3460,3460,0
20250311,153000,34411210,3460,3460,3460,3460,72
20250311,152900,34162090,3455,3455,3455,3455,0
20250311,152800,34162090,3455,3455,3455,3455,0
20250311,152700,34162090,3455,3455,3455,3455,0
20250311,152600,34162090,3455,3455,3455,3455,0
20250311,152500,34162090,3455,3455,3455,3455,0
20250311,152400,34162090,3455,3455,3455,3455,0
20250311,152300,34162090,3455,3455,3455,3455,0
20250311,152200,34162090,3455,3455,3455,3455,0
20250311,152100,34162090,3455,3455,3455,3455,0
20250311,152000,34162090,3455,3455,3455,3455,0
20250311,151900,34162090,3455,3455,3455,3455,16
20250311,151800,34106810,3465,3465,3465,3465,0
20250311,151700,34106810,3465,3465,3465,3465,0
20250311,151600,34106810,3465,3465,3465,3465,0
20250311,151500,34106810,3465,3465,3465,3465,0
20250311,151400,34106810,3465,3465,3465,3465,0
20250311,151300,34106810,3465,3465,3465,3465,0
20250311,151200,34106810,3465,3465,3465,3465,0
20250311,151100,34106810,3465,3455,3465,3455,367
20250311,151000,32837100,3455,3455,3455,3455,0
20250311,150900,32837100,3455,3455,3455,3455,0
20250311,150800,32837100,3455,3455,3455,3455,0
20250311,150700,32837100,3455,3455,3455,3455,0
20250311,150600,32837100,3455,3455,3455,3455,0
20250311,150500,32837100,3455,3455,3455,3455,0
20250311,150400,32837100,3455,3455,3455,3455,0
20250311,150300,32837100,3455,3455,3455,3455,109
20250311,150200,32460505,3450,3440,3450,3440,487
20250311,150100,30780890,3435,3435,3435,3435,122
20250311,150000,30361820,3435,3425,3435,3405,201
20250311,145900,29676325,3450,3450,3450,3450,0
20250311,145800,29676325,3450,3450,3450,3450,0
20250311,145700,29676325,3450,3450,3450,3450,0
20250311,145600,29676325,3450,3450,3450,3450,0
20250311,145500,29676325,3450,3450,3450,3450,0
20250311,145400,29676325,3450,3450,3450,3450,0
20250311,145300,29676325,3450,3450,3450,3450,0
20250311,145200,29676325,3450,3450,3450,3450,0
20250311,145100,29676325,3450,3450,3450,3450,0
20250311,145000,29676325,3450,3450,3450,3450,0
20250311,144900,29676325,3450,3450,3450,3450,23
20250311,144800,29596975,3450,3450,3450,3450,0
20250311,144700,29596975,3450,3425,3450,3425,2009
20250311,144600,22679720,3425,3425,3425,3425,0
20250311,144500,22679720,3425,3425,3425,3425,0
20250311,144400,22679720,3425,3425,3425,3425,0
20250311,144300,22679720,3425,3425,3425,3425,0
20250311,144200,22679720,3425,3425,3425,3425,0
20250311,144100,22679720,3425,3425,3425,3425,0
20250311,144000,22679720,3425,3425,3425,3425,0
20250311,143900,22679720,3425,3425,3425,3425,0
20250311,143800,22679720,3425,3425,3425,3425,0
20250311,143700,22679720,3425,3425,3425,3425,0
20250311,143600,22679720,3425,3425,3425,3425,10
20250311,143500,22645470,3425,3425,3425,3425,1
20250311,143400,22642045,3415,3415,3415,3415,0
20250311,143300,22642045,3415,3415,3415,3415,0
20250311,143200,22642045,3415,3415,3415,3415,0
20250311,143100,22642045,3415,3415,3415,3415,104
20250311,143000,22286885,3440,3440,3440,3440,0
20250311,142900,22286885,3440,3440,3440,3440,0
20250311,142800,22286885,3440,3440,3440,3440,0
20250311,142700,22286885,3440,3440,3440,3440,0
20250311,142600,22286885,3440,3440,3440,3440,0
20250311,142500,22286885,3440,3440,3440,3440,0
20250311,142400,22286885,3440,3440,3440,3440,0
20250311,142300,22286885,3440,3440,3440,3440,0
20250311,142200,22286885,3440,3440,3440,3440,0
20250311,142100,22286885,3440,3440,3440,3440,0
20250311,142000,22286885,3440,3440,3440,3440,0
20250311,141900,22286885,3440,3440,3440,3440,0
20250311,141800,22286885,3440,3440,3440,3440,0
20250311,141700,22286885,3440,3440,3440,3440,448
20250311,141600,20745765,3440,3440,3440,3440,0
20250311,141500,20745765,3440,3440,3440,3440,0
20250311,141400,20745765,3440,3440,3440,3440,0
20250311,141300,20745765,3440,3440,3440,3440,0
20250311,141200,20745765,3440,3440,3440,3440,0
20250311,141100,20745765,3440,3440,3440,3440,0
20250311,141000,20745765,3440,3440,3440,3440,0
20250311,140900,20745765,3440,3440,3440,3440,0
20250311,140800,20745765,3440,3440,3440,3440,0
20250311,140700,20745765,3440,3440,3440,3440,0
20250311,140600,20745765,3440,3440,3440,3440,0
20250311,140500,20745765,3440,3440,3440,3440,0
20250311,140400,20745765,3440,3440,3440,3440,0
20250311,140300,20745765,3440,3440,3440,3440,0
20250311,140200,20745765,3440,3440,3440,3440,0
20250311,140100,20745765,3440,3440,3440,3440,0
20250311,140000,20745765,3440,3440,3440,3440,0
20250311,135900,20745765,3440,3440,3440,3440,0
20250311,135800,20745765,3440,3440,3440,3440,0
20250311,135700,20745765,3440,3440,3440,3440,1
20250311,135600,20742325,3415,3415,3415,3415,0
20250311,135500,20742325,3415,3415,3415,3415,0
20250311,135400,20742325,3415,3415,3415,3415,0
20250311,135300,20742325,3415,3415,3415,3415,0
20250311,135200,20742325,3415,3415,3415,3415,0
20250311,135100,20742325,3415,3415,3415,3415,0
20250311,135000,20742325,3415,3415,3415,3415,0
20250311,134900,20742325,3415,3415,3415,3415,1
20250311,134800,20738910,3440,3425,3440,3425,100
20250311,134700,20395500,3425,3420,3425,3420,100
20250311,134600,20053005,3425,3425,3425,3425,0
20250311,134500,20053005,3425,3425,3425,3425,0
20250311,134400,20053005,3425,3425,3425,3425,0
20250311,134300,20053005,3425,3425,3425,3425,0
20250311,134200,20053005,3425,3425,3425,3425,0
20250311,134100,20053005,3425,3425,3425,3425,0
20250311,134000,20053005,3425,3425,3425,3425,0
20250311,133900,20053005,3425,3425,3425,3425,0
20250311,133800,20053005,3425,3425,3425,3425,0
20250311,133700,20053005,3425,3425,3425,3425,0
20250311,133600,20053005,3425,3425,3425,3425,0
20250311,133500,20053005,3425,3425,3425,3425,0
20250311,133400,20053005,3425,3425,3425,3425,0
20250311,133300,20053005,3425,3425,3425,3425,0
20250311,133200,20053005,3425,3425,3425,3425,0
20250311,133100,20053005,3425,3425,3425,3425,0
20250311,133000,20053005,3425,3425,3425,3425,0
20250311,132900,20053005,3425,3425,3425,3425,0
20250311,132800,20053005,3425,3425,3425,3425,0
20250311,132700,20053005,3425,3425,3425,3425,0
20250311,132600,20053005,3425,3425,3425,3425,0
20250311,132500,20053005,3425,3425,3425,3425,0
20250311,132400,20053005,3425,3425,3425,3425,0
20250311,132300,20053005,3425,3425,3425,3425,0
20250311,132200,20053005,3425,3425,3425,3425,0
20250311,132100,20053005,3425,3425,3425,3425,0
20250311,132000,20053005,3425,3425,3425,3425,0
20250311,131900,20053005,3425,3425,3425,3425,0
20250311,131800,20053005,3425,3425,3425,3425,0
20250311,131700,20053005,3425,3425,3425,3425,0
20250311,131600,20053005,3425,3425,3425,3425,0
20250311,131500,20053005,3425,3425,3425,3425,0
20250311,131400,20053005,3425,3425,3425,3425,0
20250311,131300,20053005,3425,3425,3425,3425,0
20250311,131200,20053005,3425,3425,3425,3425,0
20250311,131100,20053005,3425,3425,3425,3425,0
20250311,131000,20053005,3425,3425,3425,3425,0
20250311,130900,20053005,3425,3425,3425,3425,0
20250311,130800,20053005,3425,3425,3425,3425,0
20250311,130700,20053005,3425,3425,3425,3425,0
20250311,130600,20053005,3425,3425,3425,3425,0
20250311,130500,20053005,3425,3425,3425,3425,0
20250311,130400,20053005,3425,3425,3425,3425,0
20250311,130300,20053005,3425,3425,3425,3425,0
20250311,130200,20053005,3425,3425,3425,3425,0
20250311,130100,20053005,3425,3425,3425,3425,0
20250311,130000,20053005,3425,3425,3425,3425,0
20250311,125900,20053005,3425,3425,3425,3425,0
20250311,125800,20053005,3425,3425,3425,3425,0
20250311,125700,20053005,3425,3425,3425,3425,0
20250311,125600,20053005,3425,3425,3425,3425,0
20250311,125500,20053005,3425,3425,3425,3425,0
20250311,125400,20053005,3425,3425,3425,3425,0
20250311,125300,20053005,3425,3425,3425,3425,0
20250311,125200,20053005,3425,3425,3425,3425,0
20250311,125100,20053005,3425,3425,3425,3425,0
20250311,125000,20053005,3425,3425,3425,3425,0
20250311,124900,20053005,3425,3425,3425,3425,0
20250311,124800,20053005,3425,3425,3425,3425,0
20250311,124700,20053005,3425,3425,3425,3425,0
20250311,124600,20053005,3425,3425,3425,3425,0
20250311,124500,20053005,3425,3425,3425,3425,0
20250311,124400,20053005,3425,3425,3425,3425,0
20250311,124300,20053005,3425,3425,3425,3425,0
20250311,124200,20053005,3425,3425,3425,3425,0
20250311,124100,20053005,3425,3425,3425,3425,0
20250311,124000,20053005,3425,3425,3425,3425,0
20250311,123900,20053005,3425,3425,3425,3425,0
20250311,123800,20053005,3425,3425,3425,3425,0
20250311,123700,20053005,3425,3425,3425,3425,0
20250311,123600,20053005,3425,3425,3425,3425,0
20250311,123500,20053005,3425,3425,3425,3425,0
20250311,123400,20053005,3425,3425,3425,3425,0
20250311,123300,20053005,3425,3425,3425,3425,0
20250311,123200,20053005,3425,3425,3425,3425,0
20250311,123100,20053005,3425,3425,3425,3425,0
20250311,123000,20053005,3425,3425,3425,3425,0
20250311,122900,20053005,3425,3425,3425,3425,0
20250311,122800,20053005,3425,3425,3425,3425,0
20250311,122700,20053005,3425,3425,3425,3425,3
20250311,122600,20042730,3410,3410,3410,3410,0
20250311,122500,20042730,3410,3410,3410,3410,0
20250311,122400,20042730,3410,3410,3410,3410,0
20250311,122300,20042730,3410,3410,3410,3410,0
20250311,122200,20042730,3410,3410,3410,3410,0
20250311,122100,20042730,3410,3410,3410,3410,0
20250311,122000,20042730,3410,3410,3410,3410,0
20250311,121900,20042730,3410,3410,3410,3410,0
20250311,121800,20042730,3410,3410,3410,3410,99
20250311,121700,19705140,3410,3410,3410,3410,0
20250311,121600,19705140,3410,3410,3410,3410,0
20250311,121500,19705140,3410,3410,3410,3410,0
20250311,121400,19705140,3410,3410,3410,3410,0
20250311,121300,19705140,3410,3410,3410,3410,0
20250311,121200,19705140,3410,3410,3410,3410,0
20250311,121100,19705140,3410,3410,3410,3410,0
20250311,121000,19705140,3410,3410,3410,3410,0
20250311,120900,19705140,3410,3410,3410,3410,0
20250311,120800,19705140,3410,3410,3410,3410,0
20250311,120700,19705140,3410,3410,3410,3410,0
20250311,120600,19705140,3410,3410,3410,3410,0
20250311,120500,19705140,3410,3410,3410,3410,0
20250311,120400,19705140,3410,3410,3410,3410,0
20250311,120300,19705140,3410,3410,3410,3410,0
20250311,120200,19705140,3410,3410,3410,3410,0
20250311,120100,19705140,3410,3410,3410,3410,0
20250311,120000,19705140,3410,3410,3410,3410,0
20250311,115900,19705140,3410,3410,3410,3410,0
20250311,115800,19705140,3410,3410,3410,3410,10
20250311,115700,19671040,3410,3410,3410,3410,10
20250311,115600,19636940,3410,3410,3410,3410,10
20250311,115500,19602840,3410,3410,3410,3410,0
20250311,115400,19602840,3410,3410,3410,3410,0
20250311,115300,19602840,3410,3410,3410,3410,0
20250311,115200,19602840,3410,3410,3410,3410,0
20250311,115100,19602840,3410,3410,3410,3410,0
20250311,115000,19602840,3410,3410,3410,3410,75
20250311,114900,19347090,3405,3405,3405,3405,1
20250311,114800,19343685,3395,3395,3395,3395,0
20250311,114700,19343685,3395,3395,3395,3395,0
20250311,114600,19343685,3395,3395,3395,3395,0
20250311,114500,19343685,3395,3395,3395,3395,0
20250311,114400,19343685,3395,3395,3395,3395,0
20250311,114300,19343685,3395,3395,3395,3395,0
20250311,114200,19343685,3395,3395,3395,3395,0
20250311,114100,19343685,3395,3395,3395,3395,0
20250311,114000,19343685,3395,3395,3395,3395,0
20250311,113900,19343685,3395,3395,3395,3395,0
20250311,113800,19343685,3395,3395,3395,3395,0
20250311,113700,19343685,3395,3395,3395,3395,0
20250311,113600,19343685,3395,3395,3395,3395,0
20250311,113500,19343685,3395,3395,3395,3395,0
20250311,113400,19343685,3395,3395,3395,3395,0
20250311,113300,19343685,3395,3395,3395,3395,0
20250311,113200,19343685,3395,3395,3395,3395,0
20250311,113100,19343685,3395,3395,3395,3395,0
20250311,113000,19343685,3395,3395,3395,3395,0
20250311,112900,19343685,3395,3395,3395,3395,0
20250311,112800,19343685,3395,3395,3395,3395,0
20250311,112700,19343685,3395,3395,3395,3395,0
20250311,112600,19343685,3395,3395,3395,3395,0
20250311,112500,19343685,3395,3395,3395,3395,0
20250311,112400,19343685,3395,3395,3395,3395,0
20250311,112300,19343685,3395,3395,3395,3395,0
20250311,112200,19343685,3395,3395,3395,3395,0
20250311,112100,19343685,3395,3395,3395,3395,0
20250311,112000,19343685,3395,3395,3395,3395,0
20250311,111900,19343685,3395,3395,3395,3395,0
20250311,111800,19343685,3395,3395,3395,3395,0
20250311,111700,19343685,3395,3395,3395,3395,5
20250311,111600,19326710,3390,3390,3390,3390,0
20250311,111500,19326710,3390,3390,3390,3390,0
20250311,111400,19326710,3390,3390,3390,3390,0
20250311,111300,19326710,3390,3390,3390,3390,0
20250311,111200,19326710,3390,3390,3390,3390,0
20250311,111100,19326710,3390,3390,3390,3390,0
20250311,111000,19326710,3390,3390,3390,3390,0
20250311,110900,19326710,3390,3390,3390,3390,0
20250311,110800,19326710,3390,3390,3390,3390,0
20250311,110700,19326710,3390,3390,3390,3390,0
20250311,110600,19326710,3390,3390,3390,3390,10
20250311,110500,19292810,3390,3390,3390,3390,0
20250311,110400,19292810,3390,3390,3390,3390,0
20250311,110300,19292810,3390,3390,3390,3390,0
20250311,110200,19292810,3390,3390,3390,3390,0
20250311,110100,19292810,3390,3390,3390,3390,0
20250311,110000,19292810,3390,3390,3390,3390,0
20250311,105900,19292810,3390,3390,3390,3390,0
20250311,105800,19292810,3390,3390,3390,3390,0
20250311,105700,19292810,3390,3395,3395,3390,450
20250311,105600,17767260,3395,3395,3395,3395,0
20250311,105500,17767260,3395,3395,3395,3395,5
20250311,105400,17750285,3395,3395,3395,3395,20
20250311,105300,17682385,3390,3390,3390,3390,0
20250311,105200,17682385,3390,3390,3390,3390,0
20250311,105100,17682385,3390,3385,3390,3385,3
20250311,105000,17672220,3385,3385,3385,3385,0
20250311,104900,17672220,3385,3385,3385,3385,0
20250311,104800,17672220,3385,3385,3385,3385,1
20250311,104700,17668835,3385,3385,3385,3385,0
20250311,104600,17668835,3385,3385,3385,3385,0
20250311,104500,17668835,3385,3385,3385,3385,0
20250311,104400,17668835,3385,3385,3385,3385,0
20250311,104300,17668835,3385,3385,3385,3385,0
20250311,104200,17668835,3385,3385,3385,3385,0
20250311,104100,17668835,3385,3390,3390,3385,5
20250311,104000,17651895,3390,3390,3390,3390,0
20250311,103900,17651895,3390,3390,3390,3390,0
20250311,103800,17651895,3390,3390,3390,3390,201
20250311,103700,16970505,3385,3385,3390,3385,109
20250311,103600,16601040,3385,3385,3385,3385,0
20250311,103500,16601040,3385,3385,3385,3385,0
20250311,103400,16601040,3385,3385,3385,3385,0
20250311,103300,16601040,3385,3385,3385,3385,6
20250311,103200,16580730,3390,3390,3390,3390,0
20250311,103100,16580730,3390,3390,3390,3390,0
20250311,103000,16580730,3390,3390,3390,3390,0
20250311,102900,16580730,3390,3390,3390,3390,0
20250311,102800,16580730,3390,3390,3390,3390,0
20250311,102700,16580730,3390,3390,3390,3390,0
20250311,102600,16580730,3390,3390,3390,3390,0
20250311,102500,16580730,3390,3390,3390,3390,0
20250311,102400,16580730,3390,3390,3390,3390,0
20250311,102300,16580730,3390,3390,3390,3390,0
20250311,102200,16580730,3390,3390,3390,3390,0
20250311,102100,16580730,3390,3390,3390,3390,100
20250311,102000,16241730,3390,3390,3390,3390,0
20250311,101900,16241730,3390,3390,3390,3390,4
20250311,101800,16228170,3390,3390,3390,3390,1
20250311,101700,16224780,3390,3390,3390,3390,0
20250311,101600,16224780,3390,3390,3390,3390,0
20250311,101500,16224780,3390,3390,3390,3390,0
20250311,101400,16224780,3390,3390,3390,3390,0
20250311,101300,16224780,3390,3390,3390,3390,2
20250311,101200,16218000,3385,3385,3385,3385,2
20250311,101100,16211230,3385,3385,3385,3385,0
20250311,101000,16211230,3385,3385,3385,3385,1
20250311,100900,16207845,3385,3385,3385,3385,0
20250311,100800,16207845,3385,3385,3385,3385,0
20250311,100700,16207845,3385,3385,3385,3385,0
20250311,100600,16207845,3385,3385,3385,3385,0
20250311,100500,16207845,3385,3385,3385,3385,0
20250311,100400,16207845,3385,3385,3385,3385,100
20250311,100300,15869345,3385,3385,3385,3385,0
20250311,100200,15869345,3385,3385,3385,3385,1
20250311,100100,15865960,3390,3390,3390,3390,1
20250311,100000,15862570,3395,3400,3400,3395,2
20250311,095900,15855775,3395,3400,3400,3395,2
20250311,095800,15848980,3375,3375,3375,3375,0
20250311,095700,15848980,3375,3375,3375,3375,0
20250311,095600,15848980,3375,3375,3375,3375,0
20250311,095500,15848980,3375,3375,3375,3375,0
20250311,095400,15848980,3375,3375,3375,3375,0
20250311,095300,15848980,3375,3375,3375,3375,0
20250311,095200,15848980,3375,3405,3405,3375,930
20250311,095100,12696105,3415,3410,3415,3405,75
20250311,095000,12440025,3415,3415,3415,3415,0
20250311,094900,12440025,3415,3415,3415,3415,7
20250311,094800,12416120,3420,3420,3420,3420,3
20250311,094700,12405860,3445,3445,3445,3445,0
20250311,094600,12405860,3445,3445,3445,3445,0
20250311,094500,12405860,3445,3435,3445,3435,10
20250311,094400,12371440,3440,3440,3440,3440,0
20250311,094300,12371440,3440,3440,3440,3440,0
20250311,094200,12371440,3440,3440,3440,3440,0
20250311,094100,12371440,3440,3440,3440,3440,0
20250311,094000,12371440,3440,3440,3440,3440,0
20250311,093900,12371440,3440,3440,3440,3440,0
20250311,093800,12371440,3440,3440,3440,3440,0
20250311,093700,12371440,3440,3440,3440,3440,0
20250311,093600,12371440,3440,3420,3440,3420,100
20250311,093500,12029020,3400,3400,3400,3400,0
20250311,093400,12029020,3400,3400,3400,3400,229
20250311,093300,11250420,3395,3395,3395,3395,0
20250311,093200,11250420,3395,3395,3395,3395,0
20250311,093100,11250420,3395,3395,3395,3395,4
20250311,093000,11236840,3400,3400,3400,3400,23
20250311,092900,11158640,3400,3400,3400,3400,0
20250311,092800,11158640,3400,3400,3400,3400,0
20250311,092700,11158640,3400,3400,3400,3400,0
20250311,092600,11158640,3400,3400,3400,3400,36
20250311,092500,11036240,3400,3400,3400,3400,0
20250311,092400,11036240,3400,3400,3400,3400,4
20250311,092300,11022640,3400,3400,3400,3400,0
20250311,092200,11022640,3400,3410,3410,3400,285
20250311,092100,10053570,3415,3415,3415,3415,0
20250311,092000,10053570,3415,3415,3415,3415,0
20250311,091900,10053570,3415,3415,3415,3415,0
20250311,091800,10053570,3415,3415,3415,3415,0
20250311,091700,10053570,3415,3415,3415,3415,4
20250311,091600,10039910,3445,3445,3445,3445,0
20250311,091500,10039910,3445,3445,3445,3445,0
20250311,091400,10039910,3445,3445,3445,3445,0
20250311,091300,10039910,3445,3445,3445,3445,1
20250311,091200,10036465,3420,3420,3420,3420,200
20250311,091100,9352465,3445,3445,3445,3445,0
20250311,091000,9352465,3445,3445,3445,3445,0
20250311,090900,9352465,3445,3375,3445,3375,578
20250311,090800,7373390,3375,3375,3375,3375,200
20250311,090700,6698390,3375,3375,3375,3375,0
20250311,090600,6698390,3375,3380,3380,3375,1000
20250311,090500,3320380,3400,3390,3400,3375,130
20250311,090400,2880510,3405,3405,3405,3405,0
20250311,090300,2880510,3405,3405,3405,3405,0
20250311,090200,2880510,3405,3405,3405,3405,9
20250311,090100,2849865,3405,3405,3405,3405,7
20250311,090000,2826030,3405,3380,3405,3380,836
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211400 34411210 3460 3460 3460 3460 72
3 20250311 211300 34411210 3460 3460 3460 3460 0
4 20250311 211200 34411210 3460 3460 3460 3460 0
5 20250311 211100 34411210 3460 3460 3460 3460 0
6 20250311 211000 34411210 3460 3460 3460 3460 0
7 20250311 210900 34411210 3460 3460 3460 3460 0
8 20250311 210800 34411210 3460 3460 3460 3460 0
9 20250311 210700 34411210 3460 3460 3460 3460 0
10 20250311 210600 34411210 3460 3460 3460 3460 0
11 20250311 210500 34411210 3460 3460 3460 3460 0
12 20250311 210400 34411210 3460 3460 3460 3460 0
13 20250311 210300 34411210 3460 3460 3460 3460 0
14 20250311 210200 34411210 3460 3460 3460 3460 0
15 20250311 210100 34411210 3460 3460 3460 3460 0
16 20250311 210000 34411210 3460 3460 3460 3460 0
17 20250311 205900 34411210 3460 3460 3460 3460 0
18 20250311 205800 34411210 3460 3460 3460 3460 0
19 20250311 205700 34411210 3460 3460 3460 3460 0
20 20250311 205600 34411210 3460 3460 3460 3460 0
21 20250311 205500 34411210 3460 3460 3460 3460 0
22 20250311 205400 34411210 3460 3460 3460 3460 0
23 20250311 205300 34411210 3460 3460 3460 3460 0
24 20250311 205200 34411210 3460 3460 3460 3460 0
25 20250311 205100 34411210 3460 3460 3460 3460 0
26 20250311 205000 34411210 3460 3460 3460 3460 0
27 20250311 204900 34411210 3460 3460 3460 3460 0
28 20250311 204800 34411210 3460 3460 3460 3460 0
29 20250311 204700 34411210 3460 3460 3460 3460 0
30 20250311 204600 34411210 3460 3460 3460 3460 0
31 20250311 204500 34411210 3460 3460 3460 3460 0
32 20250311 204400 34411210 3460 3460 3460 3460 72
33 20250311 204300 34411210 3460 3460 3460 3460 0
34 20250311 204200 34411210 3460 3460 3460 3460 0
35 20250311 204100 34411210 3460 3460 3460 3460 0
36 20250311 204000 34411210 3460 3460 3460 3460 0
37 20250311 203900 34411210 3460 3460 3460 3460 0
38 20250311 203800 34411210 3460 3460 3460 3460 0
39 20250311 203700 34411210 3460 3460 3460 3460 0
40 20250311 203600 34411210 3460 3460 3460 3460 0
41 20250311 203500 34411210 3460 3460 3460 3460 0
42 20250311 203400 34411210 3460 3460 3460 3460 0
43 20250311 203300 34411210 3460 3460 3460 3460 0
44 20250311 203200 34411210 3460 3460 3460 3460 0
45 20250311 203100 34411210 3460 3460 3460 3460 0
46 20250311 203000 34411210 3460 3460 3460 3460 0
47 20250311 202900 34411210 3460 3460 3460 3460 0
48 20250311 202800 34411210 3460 3460 3460 3460 0
49 20250311 202700 34411210 3460 3460 3460 3460 0
50 20250311 202600 34411210 3460 3460 3460 3460 0
51 20250311 202500 34411210 3460 3460 3460 3460 0
52 20250311 202400 34411210 3460 3460 3460 3460 0
53 20250311 202300 34411210 3460 3460 3460 3460 0
54 20250311 202200 34411210 3460 3460 3460 3460 0
55 20250311 202100 34411210 3460 3460 3460 3460 0
56 20250311 202000 34411210 3460 3460 3460 3460 0
57 20250311 201900 34411210 3460 3460 3460 3460 0
58 20250311 201800 34411210 3460 3460 3460 3460 0
59 20250311 201700 34411210 3460 3460 3460 3460 0
60 20250311 201600 34411210 3460 3460 3460 3460 0
61 20250311 201500 34411210 3460 3460 3460 3460 0
62 20250311 201400 34411210 3460 3460 3460 3460 72
63 20250311 201300 34411210 3460 3460 3460 3460 0
64 20250311 201200 34411210 3460 3460 3460 3460 0
65 20250311 201100 34411210 3460 3460 3460 3460 0
66 20250311 201000 34411210 3460 3460 3460 3460 0
67 20250311 200900 34411210 3460 3460 3460 3460 0
68 20250311 200800 34411210 3460 3460 3460 3460 0
69 20250311 200700 34411210 3460 3460 3460 3460 0
70 20250311 200600 34411210 3460 3460 3460 3460 0
71 20250311 200500 34411210 3460 3460 3460 3460 0
72 20250311 200400 34411210 3460 3460 3460 3460 0
73 20250311 200300 34411210 3460 3460 3460 3460 0
74 20250311 200200 34411210 3460 3460 3460 3460 0
75 20250311 200100 34411210 3460 3460 3460 3460 0
76 20250311 200000 34411210 3460 3460 3460 3460 0
77 20250311 195900 34411210 3460 3460 3460 3460 0
78 20250311 195800 34411210 3460 3460 3460 3460 0
79 20250311 195700 34411210 3460 3460 3460 3460 0
80 20250311 195600 34411210 3460 3460 3460 3460 0
81 20250311 195500 34411210 3460 3460 3460 3460 0
82 20250311 195400 34411210 3460 3460 3460 3460 0
83 20250311 195300 34411210 3460 3460 3460 3460 0
84 20250311 195200 34411210 3460 3460 3460 3460 0
85 20250311 195100 34411210 3460 3460 3460 3460 0
86 20250311 195000 34411210 3460 3460 3460 3460 0
87 20250311 194900 34411210 3460 3460 3460 3460 0
88 20250311 194800 34411210 3460 3460 3460 3460 0
89 20250311 194700 34411210 3460 3460 3460 3460 0
90 20250311 194600 34411210 3460 3460 3460 3460 0
91 20250311 194500 34411210 3460 3460 3460 3460 0
92 20250311 194400 34411210 3460 3460 3460 3460 72
93 20250311 194300 34411210 3460 3460 3460 3460 0
94 20250311 194200 34411210 3460 3460 3460 3460 0
95 20250311 194100 34411210 3460 3460 3460 3460 0
96 20250311 194000 34411210 3460 3460 3460 3460 0
97 20250311 193900 34411210 3460 3460 3460 3460 0
98 20250311 193800 34411210 3460 3460 3460 3460 0
99 20250311 193700 34411210 3460 3460 3460 3460 0
100 20250311 193600 34411210 3460 3460 3460 3460 0
101 20250311 193500 34411210 3460 3460 3460 3460 0
102 20250311 193400 34411210 3460 3460 3460 3460 0
103 20250311 193300 34411210 3460 3460 3460 3460 0
104 20250311 193200 34411210 3460 3460 3460 3460 0
105 20250311 193100 34411210 3460 3460 3460 3460 0
106 20250311 193000 34411210 3460 3460 3460 3460 0
107 20250311 192900 34411210 3460 3460 3460 3460 0
108 20250311 192800 34411210 3460 3460 3460 3460 0
109 20250311 192700 34411210 3460 3460 3460 3460 0
110 20250311 192600 34411210 3460 3460 3460 3460 0
111 20250311 192500 34411210 3460 3460 3460 3460 0
112 20250311 192400 34411210 3460 3460 3460 3460 0
113 20250311 192300 34411210 3460 3460 3460 3460 0
114 20250311 192200 34411210 3460 3460 3460 3460 0
115 20250311 192100 34411210 3460 3460 3460 3460 0
116 20250311 192000 34411210 3460 3460 3460 3460 0
117 20250311 191900 34411210 3460 3460 3460 3460 0
118 20250311 191800 34411210 3460 3460 3460 3460 0
119 20250311 191700 34411210 3460 3460 3460 3460 0
120 20250311 191600 34411210 3460 3460 3460 3460 0
121 20250311 191500 34411210 3460 3460 3460 3460 0
122 20250311 191400 34411210 3460 3460 3460 3460 72
123 20250311 191300 34411210 3460 3460 3460 3460 0
124 20250311 191200 34411210 3460 3460 3460 3460 0
125 20250311 191100 34411210 3460 3460 3460 3460 0
126 20250311 191000 34411210 3460 3460 3460 3460 0
127 20250311 190900 34411210 3460 3460 3460 3460 0
128 20250311 190800 34411210 3460 3460 3460 3460 0
129 20250311 190700 34411210 3460 3460 3460 3460 0
130 20250311 190600 34411210 3460 3460 3460 3460 0
131 20250311 190500 34411210 3460 3460 3460 3460 0
132 20250311 190400 34411210 3460 3460 3460 3460 0
133 20250311 190300 34411210 3460 3460 3460 3460 0
134 20250311 190200 34411210 3460 3460 3460 3460 0
135 20250311 190100 34411210 3460 3460 3460 3460 0
136 20250311 190000 34411210 3460 3460 3460 3460 0
137 20250311 185900 34411210 3460 3460 3460 3460 0
138 20250311 185800 34411210 3460 3460 3460 3460 0
139 20250311 185700 34411210 3460 3460 3460 3460 0
140 20250311 185600 34411210 3460 3460 3460 3460 0
141 20250311 185500 34411210 3460 3460 3460 3460 0
142 20250311 185400 34411210 3460 3460 3460 3460 0
143 20250311 185300 34411210 3460 3460 3460 3460 0
144 20250311 185200 34411210 3460 3460 3460 3460 0
145 20250311 185100 34411210 3460 3460 3460 3460 0
146 20250311 185000 34411210 3460 3460 3460 3460 0
147 20250311 184900 34411210 3460 3460 3460 3460 0
148 20250311 184800 34411210 3460 3460 3460 3460 0
149 20250311 184700 34411210 3460 3460 3460 3460 0
150 20250311 184600 34411210 3460 3460 3460 3460 0
151 20250311 184500 34411210 3460 3460 3460 3460 0
152 20250311 184400 34411210 3460 3460 3460 3460 72
153 20250311 184300 34411210 3460 3460 3460 3460 0
154 20250311 184200 34411210 3460 3460 3460 3460 0
155 20250311 184100 34411210 3460 3460 3460 3460 0
156 20250311 184000 34411210 3460 3460 3460 3460 0
157 20250311 183900 34411210 3460 3460 3460 3460 0
158 20250311 183800 34411210 3460 3460 3460 3460 0
159 20250311 183700 34411210 3460 3460 3460 3460 0
160 20250311 183600 34411210 3460 3460 3460 3460 0
161 20250311 183500 34411210 3460 3460 3460 3460 0
162 20250311 183400 34411210 3460 3460 3460 3460 0
163 20250311 183300 34411210 3460 3460 3460 3460 0
164 20250311 183200 34411210 3460 3460 3460 3460 0
165 20250311 183100 34411210 3460 3460 3460 3460 0
166 20250311 183000 34411210 3460 3460 3460 3460 0
167 20250311 182900 34411210 3460 3460 3460 3460 0
168 20250311 182800 34411210 3460 3460 3460 3460 0
169 20250311 182700 34411210 3460 3460 3460 3460 0
170 20250311 182600 34411210 3460 3460 3460 3460 0
171 20250311 182500 34411210 3460 3460 3460 3460 0
172 20250311 182400 34411210 3460 3460 3460 3460 0
173 20250311 182300 34411210 3460 3460 3460 3460 0
174 20250311 182200 34411210 3460 3460 3460 3460 0
175 20250311 182100 34411210 3460 3460 3460 3460 0
176 20250311 182000 34411210 3460 3460 3460 3460 0
177 20250311 181900 34411210 3460 3460 3460 3460 0
178 20250311 181800 34411210 3460 3460 3460 3460 0
179 20250311 181700 34411210 3460 3460 3460 3460 0
180 20250311 181600 34411210 3460 3460 3460 3460 0
181 20250311 181500 34411210 3460 3460 3460 3460 0
182 20250311 181400 34411210 3460 3460 3460 3460 72
183 20250311 181300 34411210 3460 3460 3460 3460 0
184 20250311 181200 34411210 3460 3460 3460 3460 0
185 20250311 181100 34411210 3460 3460 3460 3460 0
186 20250311 181000 34411210 3460 3460 3460 3460 0
187 20250311 180900 34411210 3460 3460 3460 3460 0
188 20250311 180800 34411210 3460 3460 3460 3460 0
189 20250311 180700 34411210 3460 3460 3460 3460 0
190 20250311 180600 34411210 3460 3460 3460 3460 0
191 20250311 180500 34411210 3460 3460 3460 3460 0
192 20250311 180400 34411210 3460 3460 3460 3460 0
193 20250311 180300 34411210 3460 3460 3460 3460 0
194 20250311 180200 34411210 3460 3460 3460 3460 0
195 20250311 180100 34411210 3460 3460 3460 3460 0
196 20250311 180000 34411210 3460 3460 3460 3460 0
197 20250311 175900 34411210 3460 3460 3460 3460 0
198 20250311 175800 34411210 3460 3460 3460 3460 0
199 20250311 175700 34411210 3460 3460 3460 3460 0
200 20250311 175600 34411210 3460 3460 3460 3460 0
201 20250311 175500 34411210 3460 3460 3460 3460 0
202 20250311 175400 34411210 3460 3460 3460 3460 0
203 20250311 175300 34411210 3460 3460 3460 3460 0
204 20250311 175200 34411210 3460 3460 3460 3460 0
205 20250311 175100 34411210 3460 3460 3460 3460 0
206 20250311 175000 34411210 3460 3460 3460 3460 0
207 20250311 174900 34411210 3460 3460 3460 3460 0
208 20250311 174800 34411210 3460 3460 3460 3460 0
209 20250311 174700 34411210 3460 3460 3460 3460 0
210 20250311 174600 34411210 3460 3460 3460 3460 0
211 20250311 174500 34411210 3460 3460 3460 3460 0
212 20250311 174400 34411210 3460 3460 3460 3460 72
213 20250311 174300 34411210 3460 3460 3460 3460 0
214 20250311 174200 34411210 3460 3460 3460 3460 0
215 20250311 174100 34411210 3460 3460 3460 3460 0
216 20250311 174000 34411210 3460 3460 3460 3460 0
217 20250311 173900 34411210 3460 3460 3460 3460 0
218 20250311 173800 34411210 3460 3460 3460 3460 0
219 20250311 173700 34411210 3460 3460 3460 3460 0
220 20250311 173600 34411210 3460 3460 3460 3460 0
221 20250311 173500 34411210 3460 3460 3460 3460 0
222 20250311 173400 34411210 3460 3460 3460 3460 0
223 20250311 173300 34411210 3460 3460 3460 3460 0
224 20250311 173200 34411210 3460 3460 3460 3460 0
225 20250311 173100 34411210 3460 3460 3460 3460 0
226 20250311 173000 34411210 3460 3460 3460 3460 0
227 20250311 172900 34411210 3460 3460 3460 3460 0
228 20250311 172800 34411210 3460 3460 3460 3460 0
229 20250311 172700 34411210 3460 3460 3460 3460 0
230 20250311 172600 34411210 3460 3460 3460 3460 0
231 20250311 172500 34411210 3460 3460 3460 3460 0
232 20250311 172400 34411210 3460 3460 3460 3460 0
233 20250311 172300 34411210 3460 3460 3460 3460 0
234 20250311 172200 34411210 3460 3460 3460 3460 0
235 20250311 172100 34411210 3460 3460 3460 3460 0
236 20250311 172000 34411210 3460 3460 3460 3460 0
237 20250311 171900 34411210 3460 3460 3460 3460 0
238 20250311 171800 34411210 3460 3460 3460 3460 0
239 20250311 171700 34411210 3460 3460 3460 3460 0
240 20250311 171600 34411210 3460 3460 3460 3460 0
241 20250311 171500 34411210 3460 3460 3460 3460 0
242 20250311 171400 34411210 3460 3460 3460 3460 72
243 20250311 171300 34411210 3460 3460 3460 3460 0
244 20250311 171200 34411210 3460 3460 3460 3460 0
245 20250311 171100 34411210 3460 3460 3460 3460 0
246 20250311 171000 34411210 3460 3460 3460 3460 0
247 20250311 170900 34411210 3460 3460 3460 3460 0
248 20250311 170800 34411210 3460 3460 3460 3460 0
249 20250311 170700 34411210 3460 3460 3460 3460 0
250 20250311 170600 34411210 3460 3460 3460 3460 0
251 20250311 170500 34411210 3460 3460 3460 3460 0
252 20250311 170400 34411210 3460 3460 3460 3460 0
253 20250311 170300 34411210 3460 3460 3460 3460 0
254 20250311 170200 34411210 3460 3460 3460 3460 0
255 20250311 170100 34411210 3460 3460 3460 3460 0
256 20250311 170000 34411210 3460 3460 3460 3460 0
257 20250311 165900 34411210 3460 3460 3460 3460 0
258 20250311 165800 34411210 3460 3460 3460 3460 0
259 20250311 165700 34411210 3460 3460 3460 3460 0
260 20250311 165600 34411210 3460 3460 3460 3460 0
261 20250311 165500 34411210 3460 3460 3460 3460 0
262 20250311 165400 34411210 3460 3460 3460 3460 0
263 20250311 165300 34411210 3460 3460 3460 3460 0
264 20250311 165200 34411210 3460 3460 3460 3460 0
265 20250311 165100 34411210 3460 3460 3460 3460 0
266 20250311 165000 34411210 3460 3460 3460 3460 0
267 20250311 164900 34411210 3460 3460 3460 3460 0
268 20250311 164800 34411210 3460 3460 3460 3460 0
269 20250311 164700 34411210 3460 3460 3460 3460 0
270 20250311 164600 34411210 3460 3460 3460 3460 0
271 20250311 164500 34411210 3460 3460 3460 3460 0
272 20250311 164400 34411210 3460 3460 3460 3460 72
273 20250311 164300 34411210 3460 3460 3460 3460 0
274 20250311 164200 34411210 3460 3460 3460 3460 0
275 20250311 164100 34411210 3460 3460 3460 3460 0
276 20250311 164000 34411210 3460 3460 3460 3460 0
277 20250311 163900 34411210 3460 3460 3460 3460 0
278 20250311 163800 34411210 3460 3460 3460 3460 0
279 20250311 163700 34411210 3460 3460 3460 3460 0
280 20250311 163600 34411210 3460 3460 3460 3460 0
281 20250311 163500 34411210 3460 3460 3460 3460 0
282 20250311 163400 34411210 3460 3460 3460 3460 0
283 20250311 163300 34411210 3460 3460 3460 3460 0
284 20250311 163200 34411210 3460 3460 3460 3460 0
285 20250311 163100 34411210 3460 3460 3460 3460 0
286 20250311 163000 34411210 3460 3460 3460 3460 0
287 20250311 162900 34411210 3460 3460 3460 3460 0
288 20250311 162800 34411210 3460 3460 3460 3460 0
289 20250311 162700 34411210 3460 3460 3460 3460 0
290 20250311 162600 34411210 3460 3460 3460 3460 0
291 20250311 162500 34411210 3460 3460 3460 3460 0
292 20250311 162400 34411210 3460 3460 3460 3460 0
293 20250311 162300 34411210 3460 3460 3460 3460 0
294 20250311 162200 34411210 3460 3460 3460 3460 0
295 20250311 162100 34411210 3460 3460 3460 3460 0
296 20250311 162000 34411210 3460 3460 3460 3460 0
297 20250311 161900 34411210 3460 3460 3460 3460 0
298 20250311 161800 34411210 3460 3460 3460 3460 0
299 20250311 161700 34411210 3460 3460 3460 3460 0
300 20250311 161600 34411210 3460 3460 3460 3460 0
301 20250311 161500 34411210 3460 3460 3460 3460 0
302 20250311 161400 34411210 3460 3460 3460 3460 72
303 20250311 161300 34411210 3460 3460 3460 3460 0
304 20250311 161200 34411210 3460 3460 3460 3460 0
305 20250311 161100 34411210 3460 3460 3460 3460 0
306 20250311 161000 34411210 3460 3460 3460 3460 0
307 20250311 160900 34411210 3460 3460 3460 3460 0
308 20250311 160800 34411210 3460 3460 3460 3460 0
309 20250311 160700 34411210 3460 3460 3460 3460 0
310 20250311 160600 34411210 3460 3460 3460 3460 0
311 20250311 160500 34411210 3460 3460 3460 3460 0
312 20250311 160400 34411210 3460 3460 3460 3460 0
313 20250311 160300 34411210 3460 3460 3460 3460 0
314 20250311 160200 34411210 3460 3460 3460 3460 0
315 20250311 160100 34411210 3460 3460 3460 3460 0
316 20250311 160000 34411210 3460 3460 3460 3460 0
317 20250311 155900 34411210 3460 3460 3460 3460 0
318 20250311 155800 34411210 3460 3460 3460 3460 0
319 20250311 155700 34411210 3460 3460 3460 3460 0
320 20250311 155600 34411210 3460 3460 3460 3460 0
321 20250311 155500 34411210 3460 3460 3460 3460 0
322 20250311 155400 34411210 3460 3460 3460 3460 0
323 20250311 155300 34411210 3460 3460 3460 3460 0
324 20250311 155200 34411210 3460 3460 3460 3460 0
325 20250311 155100 34411210 3460 3460 3460 3460 0
326 20250311 155000 34411210 3460 3460 3460 3460 0
327 20250311 154900 34411210 3460 3460 3460 3460 0
328 20250311 154800 34411210 3460 3460 3460 3460 0
329 20250311 154700 34411210 3460 3460 3460 3460 0
330 20250311 154600 34411210 3460 3460 3460 3460 0
331 20250311 154500 34411210 3460 3460 3460 3460 0
332 20250311 154400 34411210 3460 3460 3460 3460 72
333 20250311 154300 34411210 3460 3460 3460 3460 0
334 20250311 154200 34411210 3460 3460 3460 3460 0
335 20250311 154100 34411210 3460 3460 3460 3460 0
336 20250311 154000 34411210 3460 3460 3460 3460 0
337 20250311 153900 34411210 3460 3460 3460 3460 0
338 20250311 153800 34411210 3460 3460 3460 3460 0
339 20250311 153700 34411210 3460 3460 3460 3460 0
340 20250311 153600 34411210 3460 3460 3460 3460 0
341 20250311 153500 34411210 3460 3460 3460 3460 0
342 20250311 153400 34411210 3460 3460 3460 3460 0
343 20250311 153300 34411210 3460 3460 3460 3460 0
344 20250311 153200 34411210 3460 3460 3460 3460 0
345 20250311 153100 34411210 3460 3460 3460 3460 0
346 20250311 153000 34411210 3460 3460 3460 3460 72
347 20250311 152900 34162090 3455 3455 3455 3455 0
348 20250311 152800 34162090 3455 3455 3455 3455 0
349 20250311 152700 34162090 3455 3455 3455 3455 0
350 20250311 152600 34162090 3455 3455 3455 3455 0
351 20250311 152500 34162090 3455 3455 3455 3455 0
352 20250311 152400 34162090 3455 3455 3455 3455 0
353 20250311 152300 34162090 3455 3455 3455 3455 0
354 20250311 152200 34162090 3455 3455 3455 3455 0
355 20250311 152100 34162090 3455 3455 3455 3455 0
356 20250311 152000 34162090 3455 3455 3455 3455 0
357 20250311 151900 34162090 3455 3455 3455 3455 16
358 20250311 151800 34106810 3465 3465 3465 3465 0
359 20250311 151700 34106810 3465 3465 3465 3465 0
360 20250311 151600 34106810 3465 3465 3465 3465 0
361 20250311 151500 34106810 3465 3465 3465 3465 0
362 20250311 151400 34106810 3465 3465 3465 3465 0
363 20250311 151300 34106810 3465 3465 3465 3465 0
364 20250311 151200 34106810 3465 3465 3465 3465 0
365 20250311 151100 34106810 3465 3455 3465 3455 367
366 20250311 151000 32837100 3455 3455 3455 3455 0
367 20250311 150900 32837100 3455 3455 3455 3455 0
368 20250311 150800 32837100 3455 3455 3455 3455 0
369 20250311 150700 32837100 3455 3455 3455 3455 0
370 20250311 150600 32837100 3455 3455 3455 3455 0
371 20250311 150500 32837100 3455 3455 3455 3455 0
372 20250311 150400 32837100 3455 3455 3455 3455 0
373 20250311 150300 32837100 3455 3455 3455 3455 109
374 20250311 150200 32460505 3450 3440 3450 3440 487
375 20250311 150100 30780890 3435 3435 3435 3435 122
376 20250311 150000 30361820 3435 3425 3435 3405 201
377 20250311 145900 29676325 3450 3450 3450 3450 0
378 20250311 145800 29676325 3450 3450 3450 3450 0
379 20250311 145700 29676325 3450 3450 3450 3450 0
380 20250311 145600 29676325 3450 3450 3450 3450 0
381 20250311 145500 29676325 3450 3450 3450 3450 0
382 20250311 145400 29676325 3450 3450 3450 3450 0
383 20250311 145300 29676325 3450 3450 3450 3450 0
384 20250311 145200 29676325 3450 3450 3450 3450 0
385 20250311 145100 29676325 3450 3450 3450 3450 0
386 20250311 145000 29676325 3450 3450 3450 3450 0
387 20250311 144900 29676325 3450 3450 3450 3450 23
388 20250311 144800 29596975 3450 3450 3450 3450 0
389 20250311 144700 29596975 3450 3425 3450 3425 2009
390 20250311 144600 22679720 3425 3425 3425 3425 0
391 20250311 144500 22679720 3425 3425 3425 3425 0
392 20250311 144400 22679720 3425 3425 3425 3425 0
393 20250311 144300 22679720 3425 3425 3425 3425 0
394 20250311 144200 22679720 3425 3425 3425 3425 0
395 20250311 144100 22679720 3425 3425 3425 3425 0
396 20250311 144000 22679720 3425 3425 3425 3425 0
397 20250311 143900 22679720 3425 3425 3425 3425 0
398 20250311 143800 22679720 3425 3425 3425 3425 0
399 20250311 143700 22679720 3425 3425 3425 3425 0
400 20250311 143600 22679720 3425 3425 3425 3425 10
401 20250311 143500 22645470 3425 3425 3425 3425 1
402 20250311 143400 22642045 3415 3415 3415 3415 0
403 20250311 143300 22642045 3415 3415 3415 3415 0
404 20250311 143200 22642045 3415 3415 3415 3415 0
405 20250311 143100 22642045 3415 3415 3415 3415 104
406 20250311 143000 22286885 3440 3440 3440 3440 0
407 20250311 142900 22286885 3440 3440 3440 3440 0
408 20250311 142800 22286885 3440 3440 3440 3440 0
409 20250311 142700 22286885 3440 3440 3440 3440 0
410 20250311 142600 22286885 3440 3440 3440 3440 0
411 20250311 142500 22286885 3440 3440 3440 3440 0
412 20250311 142400 22286885 3440 3440 3440 3440 0
413 20250311 142300 22286885 3440 3440 3440 3440 0
414 20250311 142200 22286885 3440 3440 3440 3440 0
415 20250311 142100 22286885 3440 3440 3440 3440 0
416 20250311 142000 22286885 3440 3440 3440 3440 0
417 20250311 141900 22286885 3440 3440 3440 3440 0
418 20250311 141800 22286885 3440 3440 3440 3440 0
419 20250311 141700 22286885 3440 3440 3440 3440 448
420 20250311 141600 20745765 3440 3440 3440 3440 0
421 20250311 141500 20745765 3440 3440 3440 3440 0
422 20250311 141400 20745765 3440 3440 3440 3440 0
423 20250311 141300 20745765 3440 3440 3440 3440 0
424 20250311 141200 20745765 3440 3440 3440 3440 0
425 20250311 141100 20745765 3440 3440 3440 3440 0
426 20250311 141000 20745765 3440 3440 3440 3440 0
427 20250311 140900 20745765 3440 3440 3440 3440 0
428 20250311 140800 20745765 3440 3440 3440 3440 0
429 20250311 140700 20745765 3440 3440 3440 3440 0
430 20250311 140600 20745765 3440 3440 3440 3440 0
431 20250311 140500 20745765 3440 3440 3440 3440 0
432 20250311 140400 20745765 3440 3440 3440 3440 0
433 20250311 140300 20745765 3440 3440 3440 3440 0
434 20250311 140200 20745765 3440 3440 3440 3440 0
435 20250311 140100 20745765 3440 3440 3440 3440 0
436 20250311 140000 20745765 3440 3440 3440 3440 0
437 20250311 135900 20745765 3440 3440 3440 3440 0
438 20250311 135800 20745765 3440 3440 3440 3440 0
439 20250311 135700 20745765 3440 3440 3440 3440 1
440 20250311 135600 20742325 3415 3415 3415 3415 0
441 20250311 135500 20742325 3415 3415 3415 3415 0
442 20250311 135400 20742325 3415 3415 3415 3415 0
443 20250311 135300 20742325 3415 3415 3415 3415 0
444 20250311 135200 20742325 3415 3415 3415 3415 0
445 20250311 135100 20742325 3415 3415 3415 3415 0
446 20250311 135000 20742325 3415 3415 3415 3415 0
447 20250311 134900 20742325 3415 3415 3415 3415 1
448 20250311 134800 20738910 3440 3425 3440 3425 100
449 20250311 134700 20395500 3425 3420 3425 3420 100
450 20250311 134600 20053005 3425 3425 3425 3425 0
451 20250311 134500 20053005 3425 3425 3425 3425 0
452 20250311 134400 20053005 3425 3425 3425 3425 0
453 20250311 134300 20053005 3425 3425 3425 3425 0
454 20250311 134200 20053005 3425 3425 3425 3425 0
455 20250311 134100 20053005 3425 3425 3425 3425 0
456 20250311 134000 20053005 3425 3425 3425 3425 0
457 20250311 133900 20053005 3425 3425 3425 3425 0
458 20250311 133800 20053005 3425 3425 3425 3425 0
459 20250311 133700 20053005 3425 3425 3425 3425 0
460 20250311 133600 20053005 3425 3425 3425 3425 0
461 20250311 133500 20053005 3425 3425 3425 3425 0
462 20250311 133400 20053005 3425 3425 3425 3425 0
463 20250311 133300 20053005 3425 3425 3425 3425 0
464 20250311 133200 20053005 3425 3425 3425 3425 0
465 20250311 133100 20053005 3425 3425 3425 3425 0
466 20250311 133000 20053005 3425 3425 3425 3425 0
467 20250311 132900 20053005 3425 3425 3425 3425 0
468 20250311 132800 20053005 3425 3425 3425 3425 0
469 20250311 132700 20053005 3425 3425 3425 3425 0
470 20250311 132600 20053005 3425 3425 3425 3425 0
471 20250311 132500 20053005 3425 3425 3425 3425 0
472 20250311 132400 20053005 3425 3425 3425 3425 0
473 20250311 132300 20053005 3425 3425 3425 3425 0
474 20250311 132200 20053005 3425 3425 3425 3425 0
475 20250311 132100 20053005 3425 3425 3425 3425 0
476 20250311 132000 20053005 3425 3425 3425 3425 0
477 20250311 131900 20053005 3425 3425 3425 3425 0
478 20250311 131800 20053005 3425 3425 3425 3425 0
479 20250311 131700 20053005 3425 3425 3425 3425 0
480 20250311 131600 20053005 3425 3425 3425 3425 0
481 20250311 131500 20053005 3425 3425 3425 3425 0
482 20250311 131400 20053005 3425 3425 3425 3425 0
483 20250311 131300 20053005 3425 3425 3425 3425 0
484 20250311 131200 20053005 3425 3425 3425 3425 0
485 20250311 131100 20053005 3425 3425 3425 3425 0
486 20250311 131000 20053005 3425 3425 3425 3425 0
487 20250311 130900 20053005 3425 3425 3425 3425 0
488 20250311 130800 20053005 3425 3425 3425 3425 0
489 20250311 130700 20053005 3425 3425 3425 3425 0
490 20250311 130600 20053005 3425 3425 3425 3425 0
491 20250311 130500 20053005 3425 3425 3425 3425 0
492 20250311 130400 20053005 3425 3425 3425 3425 0
493 20250311 130300 20053005 3425 3425 3425 3425 0
494 20250311 130200 20053005 3425 3425 3425 3425 0
495 20250311 130100 20053005 3425 3425 3425 3425 0
496 20250311 130000 20053005 3425 3425 3425 3425 0
497 20250311 125900 20053005 3425 3425 3425 3425 0
498 20250311 125800 20053005 3425 3425 3425 3425 0
499 20250311 125700 20053005 3425 3425 3425 3425 0
500 20250311 125600 20053005 3425 3425 3425 3425 0
501 20250311 125500 20053005 3425 3425 3425 3425 0
502 20250311 125400 20053005 3425 3425 3425 3425 0
503 20250311 125300 20053005 3425 3425 3425 3425 0
504 20250311 125200 20053005 3425 3425 3425 3425 0
505 20250311 125100 20053005 3425 3425 3425 3425 0
506 20250311 125000 20053005 3425 3425 3425 3425 0
507 20250311 124900 20053005 3425 3425 3425 3425 0
508 20250311 124800 20053005 3425 3425 3425 3425 0
509 20250311 124700 20053005 3425 3425 3425 3425 0
510 20250311 124600 20053005 3425 3425 3425 3425 0
511 20250311 124500 20053005 3425 3425 3425 3425 0
512 20250311 124400 20053005 3425 3425 3425 3425 0
513 20250311 124300 20053005 3425 3425 3425 3425 0
514 20250311 124200 20053005 3425 3425 3425 3425 0
515 20250311 124100 20053005 3425 3425 3425 3425 0
516 20250311 124000 20053005 3425 3425 3425 3425 0
517 20250311 123900 20053005 3425 3425 3425 3425 0
518 20250311 123800 20053005 3425 3425 3425 3425 0
519 20250311 123700 20053005 3425 3425 3425 3425 0
520 20250311 123600 20053005 3425 3425 3425 3425 0
521 20250311 123500 20053005 3425 3425 3425 3425 0
522 20250311 123400 20053005 3425 3425 3425 3425 0
523 20250311 123300 20053005 3425 3425 3425 3425 0
524 20250311 123200 20053005 3425 3425 3425 3425 0
525 20250311 123100 20053005 3425 3425 3425 3425 0
526 20250311 123000 20053005 3425 3425 3425 3425 0
527 20250311 122900 20053005 3425 3425 3425 3425 0
528 20250311 122800 20053005 3425 3425 3425 3425 0
529 20250311 122700 20053005 3425 3425 3425 3425 3
530 20250311 122600 20042730 3410 3410 3410 3410 0
531 20250311 122500 20042730 3410 3410 3410 3410 0
532 20250311 122400 20042730 3410 3410 3410 3410 0
533 20250311 122300 20042730 3410 3410 3410 3410 0
534 20250311 122200 20042730 3410 3410 3410 3410 0
535 20250311 122100 20042730 3410 3410 3410 3410 0
536 20250311 122000 20042730 3410 3410 3410 3410 0
537 20250311 121900 20042730 3410 3410 3410 3410 0
538 20250311 121800 20042730 3410 3410 3410 3410 99
539 20250311 121700 19705140 3410 3410 3410 3410 0
540 20250311 121600 19705140 3410 3410 3410 3410 0
541 20250311 121500 19705140 3410 3410 3410 3410 0
542 20250311 121400 19705140 3410 3410 3410 3410 0
543 20250311 121300 19705140 3410 3410 3410 3410 0
544 20250311 121200 19705140 3410 3410 3410 3410 0
545 20250311 121100 19705140 3410 3410 3410 3410 0
546 20250311 121000 19705140 3410 3410 3410 3410 0
547 20250311 120900 19705140 3410 3410 3410 3410 0
548 20250311 120800 19705140 3410 3410 3410 3410 0
549 20250311 120700 19705140 3410 3410 3410 3410 0
550 20250311 120600 19705140 3410 3410 3410 3410 0
551 20250311 120500 19705140 3410 3410 3410 3410 0
552 20250311 120400 19705140 3410 3410 3410 3410 0
553 20250311 120300 19705140 3410 3410 3410 3410 0
554 20250311 120200 19705140 3410 3410 3410 3410 0
555 20250311 120100 19705140 3410 3410 3410 3410 0
556 20250311 120000 19705140 3410 3410 3410 3410 0
557 20250311 115900 19705140 3410 3410 3410 3410 0
558 20250311 115800 19705140 3410 3410 3410 3410 10
559 20250311 115700 19671040 3410 3410 3410 3410 10
560 20250311 115600 19636940 3410 3410 3410 3410 10
561 20250311 115500 19602840 3410 3410 3410 3410 0
562 20250311 115400 19602840 3410 3410 3410 3410 0
563 20250311 115300 19602840 3410 3410 3410 3410 0
564 20250311 115200 19602840 3410 3410 3410 3410 0
565 20250311 115100 19602840 3410 3410 3410 3410 0
566 20250311 115000 19602840 3410 3410 3410 3410 75
567 20250311 114900 19347090 3405 3405 3405 3405 1
568 20250311 114800 19343685 3395 3395 3395 3395 0
569 20250311 114700 19343685 3395 3395 3395 3395 0
570 20250311 114600 19343685 3395 3395 3395 3395 0
571 20250311 114500 19343685 3395 3395 3395 3395 0
572 20250311 114400 19343685 3395 3395 3395 3395 0
573 20250311 114300 19343685 3395 3395 3395 3395 0
574 20250311 114200 19343685 3395 3395 3395 3395 0
575 20250311 114100 19343685 3395 3395 3395 3395 0
576 20250311 114000 19343685 3395 3395 3395 3395 0
577 20250311 113900 19343685 3395 3395 3395 3395 0
578 20250311 113800 19343685 3395 3395 3395 3395 0
579 20250311 113700 19343685 3395 3395 3395 3395 0
580 20250311 113600 19343685 3395 3395 3395 3395 0
581 20250311 113500 19343685 3395 3395 3395 3395 0
582 20250311 113400 19343685 3395 3395 3395 3395 0
583 20250311 113300 19343685 3395 3395 3395 3395 0
584 20250311 113200 19343685 3395 3395 3395 3395 0
585 20250311 113100 19343685 3395 3395 3395 3395 0
586 20250311 113000 19343685 3395 3395 3395 3395 0
587 20250311 112900 19343685 3395 3395 3395 3395 0
588 20250311 112800 19343685 3395 3395 3395 3395 0
589 20250311 112700 19343685 3395 3395 3395 3395 0
590 20250311 112600 19343685 3395 3395 3395 3395 0
591 20250311 112500 19343685 3395 3395 3395 3395 0
592 20250311 112400 19343685 3395 3395 3395 3395 0
593 20250311 112300 19343685 3395 3395 3395 3395 0
594 20250311 112200 19343685 3395 3395 3395 3395 0
595 20250311 112100 19343685 3395 3395 3395 3395 0
596 20250311 112000 19343685 3395 3395 3395 3395 0
597 20250311 111900 19343685 3395 3395 3395 3395 0
598 20250311 111800 19343685 3395 3395 3395 3395 0
599 20250311 111700 19343685 3395 3395 3395 3395 5
600 20250311 111600 19326710 3390 3390 3390 3390 0
601 20250311 111500 19326710 3390 3390 3390 3390 0
602 20250311 111400 19326710 3390 3390 3390 3390 0
603 20250311 111300 19326710 3390 3390 3390 3390 0
604 20250311 111200 19326710 3390 3390 3390 3390 0
605 20250311 111100 19326710 3390 3390 3390 3390 0
606 20250311 111000 19326710 3390 3390 3390 3390 0
607 20250311 110900 19326710 3390 3390 3390 3390 0
608 20250311 110800 19326710 3390 3390 3390 3390 0
609 20250311 110700 19326710 3390 3390 3390 3390 0
610 20250311 110600 19326710 3390 3390 3390 3390 10
611 20250311 110500 19292810 3390 3390 3390 3390 0
612 20250311 110400 19292810 3390 3390 3390 3390 0
613 20250311 110300 19292810 3390 3390 3390 3390 0
614 20250311 110200 19292810 3390 3390 3390 3390 0
615 20250311 110100 19292810 3390 3390 3390 3390 0
616 20250311 110000 19292810 3390 3390 3390 3390 0
617 20250311 105900 19292810 3390 3390 3390 3390 0
618 20250311 105800 19292810 3390 3390 3390 3390 0
619 20250311 105700 19292810 3390 3395 3395 3390 450
620 20250311 105600 17767260 3395 3395 3395 3395 0
621 20250311 105500 17767260 3395 3395 3395 3395 5
622 20250311 105400 17750285 3395 3395 3395 3395 20
623 20250311 105300 17682385 3390 3390 3390 3390 0
624 20250311 105200 17682385 3390 3390 3390 3390 0
625 20250311 105100 17682385 3390 3385 3390 3385 3
626 20250311 105000 17672220 3385 3385 3385 3385 0
627 20250311 104900 17672220 3385 3385 3385 3385 0
628 20250311 104800 17672220 3385 3385 3385 3385 1
629 20250311 104700 17668835 3385 3385 3385 3385 0
630 20250311 104600 17668835 3385 3385 3385 3385 0
631 20250311 104500 17668835 3385 3385 3385 3385 0
632 20250311 104400 17668835 3385 3385 3385 3385 0
633 20250311 104300 17668835 3385 3385 3385 3385 0
634 20250311 104200 17668835 3385 3385 3385 3385 0
635 20250311 104100 17668835 3385 3390 3390 3385 5
636 20250311 104000 17651895 3390 3390 3390 3390 0
637 20250311 103900 17651895 3390 3390 3390 3390 0
638 20250311 103800 17651895 3390 3390 3390 3390 201
639 20250311 103700 16970505 3385 3385 3390 3385 109
640 20250311 103600 16601040 3385 3385 3385 3385 0
641 20250311 103500 16601040 3385 3385 3385 3385 0
642 20250311 103400 16601040 3385 3385 3385 3385 0
643 20250311 103300 16601040 3385 3385 3385 3385 6
644 20250311 103200 16580730 3390 3390 3390 3390 0
645 20250311 103100 16580730 3390 3390 3390 3390 0
646 20250311 103000 16580730 3390 3390 3390 3390 0
647 20250311 102900 16580730 3390 3390 3390 3390 0
648 20250311 102800 16580730 3390 3390 3390 3390 0
649 20250311 102700 16580730 3390 3390 3390 3390 0
650 20250311 102600 16580730 3390 3390 3390 3390 0
651 20250311 102500 16580730 3390 3390 3390 3390 0
652 20250311 102400 16580730 3390 3390 3390 3390 0
653 20250311 102300 16580730 3390 3390 3390 3390 0
654 20250311 102200 16580730 3390 3390 3390 3390 0
655 20250311 102100 16580730 3390 3390 3390 3390 100
656 20250311 102000 16241730 3390 3390 3390 3390 0
657 20250311 101900 16241730 3390 3390 3390 3390 4
658 20250311 101800 16228170 3390 3390 3390 3390 1
659 20250311 101700 16224780 3390 3390 3390 3390 0
660 20250311 101600 16224780 3390 3390 3390 3390 0
661 20250311 101500 16224780 3390 3390 3390 3390 0
662 20250311 101400 16224780 3390 3390 3390 3390 0
663 20250311 101300 16224780 3390 3390 3390 3390 2
664 20250311 101200 16218000 3385 3385 3385 3385 2
665 20250311 101100 16211230 3385 3385 3385 3385 0
666 20250311 101000 16211230 3385 3385 3385 3385 1
667 20250311 100900 16207845 3385 3385 3385 3385 0
668 20250311 100800 16207845 3385 3385 3385 3385 0
669 20250311 100700 16207845 3385 3385 3385 3385 0
670 20250311 100600 16207845 3385 3385 3385 3385 0
671 20250311 100500 16207845 3385 3385 3385 3385 0
672 20250311 100400 16207845 3385 3385 3385 3385 100
673 20250311 100300 15869345 3385 3385 3385 3385 0
674 20250311 100200 15869345 3385 3385 3385 3385 1
675 20250311 100100 15865960 3390 3390 3390 3390 1
676 20250311 100000 15862570 3395 3400 3400 3395 2
677 20250311 095900 15855775 3395 3400 3400 3395 2
678 20250311 095800 15848980 3375 3375 3375 3375 0
679 20250311 095700 15848980 3375 3375 3375 3375 0
680 20250311 095600 15848980 3375 3375 3375 3375 0
681 20250311 095500 15848980 3375 3375 3375 3375 0
682 20250311 095400 15848980 3375 3375 3375 3375 0
683 20250311 095300 15848980 3375 3375 3375 3375 0
684 20250311 095200 15848980 3375 3405 3405 3375 930
685 20250311 095100 12696105 3415 3410 3415 3405 75
686 20250311 095000 12440025 3415 3415 3415 3415 0
687 20250311 094900 12440025 3415 3415 3415 3415 7
688 20250311 094800 12416120 3420 3420 3420 3420 3
689 20250311 094700 12405860 3445 3445 3445 3445 0
690 20250311 094600 12405860 3445 3445 3445 3445 0
691 20250311 094500 12405860 3445 3435 3445 3435 10
692 20250311 094400 12371440 3440 3440 3440 3440 0
693 20250311 094300 12371440 3440 3440 3440 3440 0
694 20250311 094200 12371440 3440 3440 3440 3440 0
695 20250311 094100 12371440 3440 3440 3440 3440 0
696 20250311 094000 12371440 3440 3440 3440 3440 0
697 20250311 093900 12371440 3440 3440 3440 3440 0
698 20250311 093800 12371440 3440 3440 3440 3440 0
699 20250311 093700 12371440 3440 3440 3440 3440 0
700 20250311 093600 12371440 3440 3420 3440 3420 100
701 20250311 093500 12029020 3400 3400 3400 3400 0
702 20250311 093400 12029020 3400 3400 3400 3400 229
703 20250311 093300 11250420 3395 3395 3395 3395 0
704 20250311 093200 11250420 3395 3395 3395 3395 0
705 20250311 093100 11250420 3395 3395 3395 3395 4
706 20250311 093000 11236840 3400 3400 3400 3400 23
707 20250311 092900 11158640 3400 3400 3400 3400 0
708 20250311 092800 11158640 3400 3400 3400 3400 0
709 20250311 092700 11158640 3400 3400 3400 3400 0
710 20250311 092600 11158640 3400 3400 3400 3400 36
711 20250311 092500 11036240 3400 3400 3400 3400 0
712 20250311 092400 11036240 3400 3400 3400 3400 4
713 20250311 092300 11022640 3400 3400 3400 3400 0
714 20250311 092200 11022640 3400 3410 3410 3400 285
715 20250311 092100 10053570 3415 3415 3415 3415 0
716 20250311 092000 10053570 3415 3415 3415 3415 0
717 20250311 091900 10053570 3415 3415 3415 3415 0
718 20250311 091800 10053570 3415 3415 3415 3415 0
719 20250311 091700 10053570 3415 3415 3415 3415 4
720 20250311 091600 10039910 3445 3445 3445 3445 0
721 20250311 091500 10039910 3445 3445 3445 3445 0
722 20250311 091400 10039910 3445 3445 3445 3445 0
723 20250311 091300 10039910 3445 3445 3445 3445 1
724 20250311 091200 10036465 3420 3420 3420 3420 200
725 20250311 091100 9352465 3445 3445 3445 3445 0
726 20250311 091000 9352465 3445 3445 3445 3445 0
727 20250311 090900 9352465 3445 3375 3445 3375 578
728 20250311 090800 7373390 3375 3375 3375 3375 200
729 20250311 090700 6698390 3375 3375 3375 3375 0
730 20250311 090600 6698390 3375 3380 3380 3375 1000
731 20250311 090500 3320380 3400 3390 3400 3375 130
732 20250311 090400 2880510 3405 3405 3405 3405 0
733 20250311 090300 2880510 3405 3405 3405 3405 0
734 20250311 090200 2880510 3405 3405 3405 3405 9
735 20250311 090100 2849865 3405 3405 3405 3405 7
736 20250311 090000 2826030 3405 3380 3405 3380 836