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

740
301300/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,740 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211800,286884945,4525,4525,4525,4525,650
20250311,211700,286884945,4525,4525,4525,4525,0
20250311,211600,286884945,4525,4525,4525,4525,0
20250311,211500,286884945,4525,4525,4525,4525,0
20250311,211400,286884945,4525,4525,4525,4525,0
20250311,211300,286884945,4525,4525,4525,4525,0
20250311,211200,286884945,4525,4525,4525,4525,0
20250311,211100,286884945,4525,4525,4525,4525,0
20250311,211000,286884945,4525,4525,4525,4525,0
20250311,210900,286884945,4525,4525,4525,4525,0
20250311,210800,286884945,4525,4525,4525,4525,0
20250311,210700,286884945,4525,4525,4525,4525,0
20250311,210600,286884945,4525,4525,4525,4525,0
20250311,210500,286884945,4525,4525,4525,4525,0
20250311,210400,286884945,4525,4525,4525,4525,0
20250311,210300,286884945,4525,4525,4525,4525,0
20250311,210200,286884945,4525,4525,4525,4525,0
20250311,210100,286884945,4525,4525,4525,4525,0
20250311,210000,286884945,4525,4525,4525,4525,0
20250311,205900,286884945,4525,4525,4525,4525,0
20250311,205800,286884945,4525,4525,4525,4525,0
20250311,205700,286884945,4525,4525,4525,4525,0
20250311,205600,286884945,4525,4525,4525,4525,0
20250311,205500,286884945,4525,4525,4525,4525,0
20250311,205400,286884945,4525,4525,4525,4525,0
20250311,205300,286884945,4525,4525,4525,4525,0
20250311,205200,286884945,4525,4525,4525,4525,0
20250311,205100,286884945,4525,4525,4525,4525,0
20250311,205000,286884945,4525,4525,4525,4525,0
20250311,204900,286884945,4525,4525,4525,4525,0
20250311,204800,286884945,4525,4525,4525,4525,650
20250311,204700,286884945,4525,4525,4525,4525,0
20250311,204600,286884945,4525,4525,4525,4525,0
20250311,204500,286884945,4525,4525,4525,4525,0
20250311,204400,286884945,4525,4525,4525,4525,0
20250311,204300,286884945,4525,4525,4525,4525,0
20250311,204200,286884945,4525,4525,4525,4525,0
20250311,204100,286884945,4525,4525,4525,4525,0
20250311,204000,286884945,4525,4525,4525,4525,0
20250311,203900,286884945,4525,4525,4525,4525,0
20250311,203800,286884945,4525,4525,4525,4525,0
20250311,203700,286884945,4525,4525,4525,4525,0
20250311,203600,286884945,4525,4525,4525,4525,0
20250311,203500,286884945,4525,4525,4525,4525,0
20250311,203400,286884945,4525,4525,4525,4525,0
20250311,203300,286884945,4525,4525,4525,4525,0
20250311,203200,286884945,4525,4525,4525,4525,0
20250311,203100,286884945,4525,4525,4525,4525,0
20250311,203000,286884945,4525,4525,4525,4525,0
20250311,202900,286884945,4525,4525,4525,4525,0
20250311,202800,286884945,4525,4525,4525,4525,0
20250311,202700,286884945,4525,4525,4525,4525,0
20250311,202600,286884945,4525,4525,4525,4525,0
20250311,202500,286884945,4525,4525,4525,4525,0
20250311,202400,286884945,4525,4525,4525,4525,0
20250311,202300,286884945,4525,4525,4525,4525,0
20250311,202200,286884945,4525,4525,4525,4525,0
20250311,202100,286884945,4525,4525,4525,4525,0
20250311,202000,286884945,4525,4525,4525,4525,0
20250311,201900,286884945,4525,4525,4525,4525,0
20250311,201800,286884945,4525,4525,4525,4525,650
20250311,201700,286884945,4525,4525,4525,4525,0
20250311,201600,286884945,4525,4525,4525,4525,0
20250311,201500,286884945,4525,4525,4525,4525,0
20250311,201400,286884945,4525,4525,4525,4525,0
20250311,201300,286884945,4525,4525,4525,4525,0
20250311,201200,286884945,4525,4525,4525,4525,0
20250311,201100,286884945,4525,4525,4525,4525,0
20250311,201000,286884945,4525,4525,4525,4525,0
20250311,200900,286884945,4525,4525,4525,4525,0
20250311,200800,286884945,4525,4525,4525,4525,0
20250311,200700,286884945,4525,4525,4525,4525,0
20250311,200600,286884945,4525,4525,4525,4525,0
20250311,200500,286884945,4525,4525,4525,4525,0
20250311,200400,286884945,4525,4525,4525,4525,0
20250311,200300,286884945,4525,4525,4525,4525,0
20250311,200200,286884945,4525,4525,4525,4525,0
20250311,200100,286884945,4525,4525,4525,4525,0
20250311,200000,286884945,4525,4525,4525,4525,0
20250311,195900,286884945,4525,4525,4525,4525,0
20250311,195800,286884945,4525,4525,4525,4525,0
20250311,195700,286884945,4525,4525,4525,4525,0
20250311,195600,286884945,4525,4525,4525,4525,0
20250311,195500,286884945,4525,4525,4525,4525,0
20250311,195400,286884945,4525,4525,4525,4525,0
20250311,195300,286884945,4525,4525,4525,4525,0
20250311,195200,286884945,4525,4525,4525,4525,0
20250311,195100,286884945,4525,4525,4525,4525,0
20250311,195000,286884945,4525,4525,4525,4525,0
20250311,194900,286884945,4525,4525,4525,4525,0
20250311,194800,286884945,4525,4525,4525,4525,650
20250311,194700,286884945,4525,4525,4525,4525,0
20250311,194600,286884945,4525,4525,4525,4525,0
20250311,194500,286884945,4525,4525,4525,4525,0
20250311,194400,286884945,4525,4525,4525,4525,0
20250311,194300,286884945,4525,4525,4525,4525,0
20250311,194200,286884945,4525,4525,4525,4525,0
20250311,194100,286884945,4525,4525,4525,4525,0
20250311,194000,286884945,4525,4525,4525,4525,0
20250311,193900,286884945,4525,4525,4525,4525,0
20250311,193800,286884945,4525,4525,4525,4525,0
20250311,193700,286884945,4525,4525,4525,4525,0
20250311,193600,286884945,4525,4525,4525,4525,0
20250311,193500,286884945,4525,4525,4525,4525,0
20250311,193400,286884945,4525,4525,4525,4525,0
20250311,193300,286884945,4525,4525,4525,4525,0
20250311,193200,286884945,4525,4525,4525,4525,0
20250311,193100,286884945,4525,4525,4525,4525,0
20250311,193000,286884945,4525,4525,4525,4525,0
20250311,192900,286884945,4525,4525,4525,4525,0
20250311,192800,286884945,4525,4525,4525,4525,0
20250311,192700,286884945,4525,4525,4525,4525,0
20250311,192600,286884945,4525,4525,4525,4525,0
20250311,192500,286884945,4525,4525,4525,4525,0
20250311,192400,286884945,4525,4525,4525,4525,0
20250311,192300,286884945,4525,4525,4525,4525,0
20250311,192200,286884945,4525,4525,4525,4525,0
20250311,192100,286884945,4525,4525,4525,4525,0
20250311,192000,286884945,4525,4525,4525,4525,0
20250311,191900,286884945,4525,4525,4525,4525,0
20250311,191800,286884945,4525,4525,4525,4525,650
20250311,191700,286884945,4525,4525,4525,4525,0
20250311,191600,286884945,4525,4525,4525,4525,0
20250311,191500,286884945,4525,4525,4525,4525,0
20250311,191400,286884945,4525,4525,4525,4525,0
20250311,191300,286884945,4525,4525,4525,4525,0
20250311,191200,286884945,4525,4525,4525,4525,0
20250311,191100,286884945,4525,4525,4525,4525,0
20250311,191000,286884945,4525,4525,4525,4525,0
20250311,190900,286884945,4525,4525,4525,4525,0
20250311,190800,286884945,4525,4525,4525,4525,0
20250311,190700,286884945,4525,4525,4525,4525,0
20250311,190600,286884945,4525,4525,4525,4525,0
20250311,190500,286884945,4525,4525,4525,4525,0
20250311,190400,286884945,4525,4525,4525,4525,0
20250311,190300,286884945,4525,4525,4525,4525,0
20250311,190200,286884945,4525,4525,4525,4525,0
20250311,190100,286884945,4525,4525,4525,4525,0
20250311,190000,286884945,4525,4525,4525,4525,0
20250311,185900,286884945,4525,4525,4525,4525,0
20250311,185800,286884945,4525,4525,4525,4525,0
20250311,185700,286884945,4525,4525,4525,4525,0
20250311,185600,286884945,4525,4525,4525,4525,0
20250311,185500,286884945,4525,4525,4525,4525,0
20250311,185400,286884945,4525,4525,4525,4525,0
20250311,185300,286884945,4525,4525,4525,4525,0
20250311,185200,286884945,4525,4525,4525,4525,0
20250311,185100,286884945,4525,4525,4525,4525,0
20250311,185000,286884945,4525,4525,4525,4525,0
20250311,184900,286884945,4525,4525,4525,4525,0
20250311,184800,286884945,4525,4525,4525,4525,650
20250311,184700,286884945,4525,4525,4525,4525,0
20250311,184600,286884945,4525,4525,4525,4525,0
20250311,184500,286884945,4525,4525,4525,4525,0
20250311,184400,286884945,4525,4525,4525,4525,0
20250311,184300,286884945,4525,4525,4525,4525,0
20250311,184200,286884945,4525,4525,4525,4525,0
20250311,184100,286884945,4525,4525,4525,4525,0
20250311,184000,286884945,4525,4525,4525,4525,0
20250311,183900,286884945,4525,4525,4525,4525,0
20250311,183800,286884945,4525,4525,4525,4525,0
20250311,183700,286884945,4525,4525,4525,4525,0
20250311,183600,286884945,4525,4525,4525,4525,0
20250311,183500,286884945,4525,4525,4525,4525,0
20250311,183400,286884945,4525,4525,4525,4525,0
20250311,183300,286884945,4525,4525,4525,4525,0
20250311,183200,286884945,4525,4525,4525,4525,0
20250311,183100,286884945,4525,4525,4525,4525,0
20250311,183000,286884945,4525,4525,4525,4525,0
20250311,182900,286884945,4525,4525,4525,4525,0
20250311,182800,286884945,4525,4525,4525,4525,0
20250311,182700,286884945,4525,4525,4525,4525,0
20250311,182600,286884945,4525,4525,4525,4525,0
20250311,182500,286884945,4525,4525,4525,4525,0
20250311,182400,286884945,4525,4525,4525,4525,0
20250311,182300,286884945,4525,4525,4525,4525,0
20250311,182200,286884945,4525,4525,4525,4525,0
20250311,182100,286884945,4525,4525,4525,4525,0
20250311,182000,286884945,4525,4525,4525,4525,0
20250311,181900,286884945,4525,4525,4525,4525,0
20250311,181800,286884945,4525,4525,4525,4525,650
20250311,181700,286884945,4525,4525,4525,4525,0
20250311,181600,286884945,4525,4525,4525,4525,0
20250311,181500,286884945,4525,4525,4525,4525,0
20250311,181400,286884945,4525,4525,4525,4525,0
20250311,181300,286884945,4525,4525,4525,4525,0
20250311,181200,286884945,4525,4525,4525,4525,0
20250311,181100,286884945,4525,4525,4525,4525,0
20250311,181000,286884945,4525,4525,4525,4525,0
20250311,180900,286884945,4525,4525,4525,4525,0
20250311,180800,286884945,4525,4525,4525,4525,0
20250311,180700,286884945,4525,4525,4525,4525,0
20250311,180600,286884945,4525,4525,4525,4525,0
20250311,180500,286884945,4525,4525,4525,4525,0
20250311,180400,286884945,4525,4525,4525,4525,0
20250311,180300,286884945,4525,4525,4525,4525,0
20250311,180200,286884945,4525,4525,4525,4525,0
20250311,180100,286884945,4525,4525,4525,4525,0
20250311,180000,286884945,4525,4525,4525,4525,0
20250311,175900,286884945,4525,4525,4525,4525,0
20250311,175800,286884945,4525,4525,4525,4525,0
20250311,175700,286884945,4525,4525,4525,4525,0
20250311,175600,286884945,4525,4525,4525,4525,0
20250311,175500,286884945,4525,4525,4525,4525,0
20250311,175400,286884945,4525,4525,4525,4525,0
20250311,175300,286884945,4525,4525,4525,4525,0
20250311,175200,286884945,4525,4525,4525,4525,0
20250311,175100,286884945,4525,4525,4525,4525,0
20250311,175000,286884945,4525,4525,4525,4525,0
20250311,174900,286884945,4525,4525,4525,4525,0
20250311,174800,286884945,4525,4525,4525,4525,650
20250311,174700,286884945,4525,4525,4525,4525,0
20250311,174600,286884945,4525,4525,4525,4525,0
20250311,174500,286884945,4525,4525,4525,4525,0
20250311,174400,286884945,4525,4525,4525,4525,0
20250311,174300,286884945,4525,4525,4525,4525,0
20250311,174200,286884945,4525,4525,4525,4525,0
20250311,174100,286884945,4525,4525,4525,4525,0
20250311,174000,286884945,4525,4525,4525,4525,0
20250311,173900,286884945,4525,4525,4525,4525,0
20250311,173800,286884945,4525,4525,4525,4525,0
20250311,173700,286884945,4525,4525,4525,4525,0
20250311,173600,286884945,4525,4525,4525,4525,0
20250311,173500,286884945,4525,4525,4525,4525,0
20250311,173400,286884945,4525,4525,4525,4525,0
20250311,173300,286884945,4525,4525,4525,4525,0
20250311,173200,286884945,4525,4525,4525,4525,0
20250311,173100,286884945,4525,4525,4525,4525,0
20250311,173000,286884945,4525,4525,4525,4525,0
20250311,172900,286884945,4525,4525,4525,4525,0
20250311,172800,286884945,4525,4525,4525,4525,0
20250311,172700,286884945,4525,4525,4525,4525,0
20250311,172600,286884945,4525,4525,4525,4525,0
20250311,172500,286884945,4525,4525,4525,4525,0
20250311,172400,286884945,4525,4525,4525,4525,0
20250311,172300,286884945,4525,4525,4525,4525,0
20250311,172200,286884945,4525,4525,4525,4525,0
20250311,172100,286884945,4525,4525,4525,4525,0
20250311,172000,286884945,4525,4525,4525,4525,0
20250311,171900,286884945,4525,4525,4525,4525,0
20250311,171800,286884945,4525,4525,4525,4525,650
20250311,171700,286884945,4525,4525,4525,4525,0
20250311,171600,286884945,4525,4525,4525,4525,0
20250311,171500,286884945,4525,4525,4525,4525,0
20250311,171400,286884945,4525,4525,4525,4525,0
20250311,171300,286884945,4525,4525,4525,4525,0
20250311,171200,286884945,4525,4525,4525,4525,0
20250311,171100,286884945,4525,4525,4525,4525,0
20250311,171000,286884945,4525,4525,4525,4525,0
20250311,170900,286884945,4525,4525,4525,4525,0
20250311,170800,286884945,4525,4525,4525,4525,0
20250311,170700,286884945,4525,4525,4525,4525,0
20250311,170600,286884945,4525,4525,4525,4525,0
20250311,170500,286884945,4525,4525,4525,4525,0
20250311,170400,286884945,4525,4525,4525,4525,0
20250311,170300,286884945,4525,4525,4525,4525,0
20250311,170200,286884945,4525,4525,4525,4525,0
20250311,170100,286884945,4525,4525,4525,4525,0
20250311,170000,286884945,4525,4525,4525,4525,0
20250311,165900,286884945,4525,4525,4525,4525,0
20250311,165800,286884945,4525,4525,4525,4525,0
20250311,165700,286884945,4525,4525,4525,4525,0
20250311,165600,286884945,4525,4525,4525,4525,0
20250311,165500,286884945,4525,4525,4525,4525,0
20250311,165400,286884945,4525,4525,4525,4525,0
20250311,165300,286884945,4525,4525,4525,4525,0
20250311,165200,286884945,4525,4525,4525,4525,0
20250311,165100,286884945,4525,4525,4525,4525,0
20250311,165000,286884945,4525,4525,4525,4525,0
20250311,164900,286884945,4525,4525,4525,4525,0
20250311,164800,286884945,4525,4525,4525,4525,650
20250311,164700,286884945,4525,4525,4525,4525,0
20250311,164600,286884945,4525,4525,4525,4525,0
20250311,164500,286884945,4525,4525,4525,4525,0
20250311,164400,286884945,4525,4525,4525,4525,0
20250311,164300,286884945,4525,4525,4525,4525,0
20250311,164200,286884945,4525,4525,4525,4525,0
20250311,164100,286884945,4525,4525,4525,4525,0
20250311,164000,286884945,4525,4525,4525,4525,0
20250311,163900,286884945,4525,4525,4525,4525,0
20250311,163800,286884945,4525,4525,4525,4525,0
20250311,163700,286884945,4525,4525,4525,4525,0
20250311,163600,286884945,4525,4525,4525,4525,0
20250311,163500,286884945,4525,4525,4525,4525,0
20250311,163400,286884945,4525,4525,4525,4525,0
20250311,163300,286884945,4525,4525,4525,4525,0
20250311,163200,286884945,4525,4525,4525,4525,0
20250311,163100,286884945,4525,4525,4525,4525,0
20250311,163000,286884945,4525,4525,4525,4525,0
20250311,162900,286884945,4525,4525,4525,4525,0
20250311,162800,286884945,4525,4525,4525,4525,0
20250311,162700,286884945,4525,4525,4525,4525,0
20250311,162600,286884945,4525,4525,4525,4525,0
20250311,162500,286884945,4525,4525,4525,4525,0
20250311,162400,286884945,4525,4525,4525,4525,0
20250311,162300,286884945,4525,4525,4525,4525,0
20250311,162200,286884945,4525,4525,4525,4525,0
20250311,162100,286884945,4525,4525,4525,4525,0
20250311,162000,286884945,4525,4525,4525,4525,0
20250311,161900,286884945,4525,4525,4525,4525,0
20250311,161800,286884945,4525,4525,4525,4525,650
20250311,161700,286884945,4525,4525,4525,4525,0
20250311,161600,286884945,4525,4525,4525,4525,0
20250311,161500,286884945,4525,4525,4525,4525,0
20250311,161400,286884945,4525,4525,4525,4525,0
20250311,161300,286884945,4525,4525,4525,4525,0
20250311,161200,286884945,4525,4525,4525,4525,0
20250311,161100,286884945,4525,4525,4525,4525,0
20250311,161000,286884945,4525,4525,4525,4525,0
20250311,160900,286884945,4525,4525,4525,4525,0
20250311,160800,286884945,4525,4525,4525,4525,0
20250311,160700,286884945,4525,4525,4525,4525,0
20250311,160600,286884945,4525,4525,4525,4525,0
20250311,160500,286884945,4525,4525,4525,4525,0
20250311,160400,286884945,4525,4525,4525,4525,0
20250311,160300,286884945,4525,4525,4525,4525,0
20250311,160200,286884945,4525,4525,4525,4525,0
20250311,160100,286884945,4525,4525,4525,4525,0
20250311,160000,286884945,4525,4525,4525,4525,0
20250311,155900,286884945,4525,4525,4525,4525,0
20250311,155800,286884945,4525,4525,4525,4525,0
20250311,155700,286884945,4525,4525,4525,4525,0
20250311,155600,286884945,4525,4525,4525,4525,0
20250311,155500,286884945,4525,4525,4525,4525,0
20250311,155400,286884945,4525,4525,4525,4525,0
20250311,155300,286884945,4525,4525,4525,4525,0
20250311,155200,286884945,4525,4525,4525,4525,0
20250311,155100,286884945,4525,4525,4525,4525,0
20250311,155000,286884945,4525,4525,4525,4525,0
20250311,154900,286884945,4525,4525,4525,4525,0
20250311,154800,286884945,4525,4525,4525,4525,650
20250311,154700,286884945,4525,4525,4525,4525,0
20250311,154600,286884945,4525,4525,4525,4525,0
20250311,154500,286884945,4525,4525,4525,4525,0
20250311,154400,286884945,4525,4525,4525,4525,0
20250311,154300,286884945,4525,4525,4525,4525,0
20250311,154200,286884945,4525,4525,4525,4525,0
20250311,154100,286884945,4525,4525,4525,4525,0
20250311,154000,286884945,4525,4525,4525,4525,0
20250311,153900,286884945,4525,4525,4525,4525,0
20250311,153800,286884945,4525,4525,4525,4525,0
20250311,153700,286884945,4525,4525,4525,4525,0
20250311,153600,286884945,4525,4525,4525,4525,0
20250311,153500,286884945,4525,4525,4525,4525,0
20250311,153400,286884945,4525,4525,4525,4525,0
20250311,153300,286884945,4525,4525,4525,4525,0
20250311,153200,286884945,4525,4525,4525,4525,0
20250311,153100,286884945,4525,4525,4525,4525,0
20250311,153000,286884945,4525,4525,4525,4525,650
20250311,152900,283943695,4530,4530,4530,4530,0
20250311,152800,283943695,4530,4530,4530,4530,0
20250311,152700,283943695,4530,4530,4530,4530,0
20250311,152600,283943695,4530,4530,4530,4530,0
20250311,152500,283943695,4530,4530,4530,4530,0
20250311,152400,283943695,4530,4530,4530,4530,0
20250311,152300,283943695,4530,4530,4530,4530,0
20250311,152200,283943695,4530,4530,4530,4530,0
20250311,152100,283943695,4530,4530,4530,4530,0
20250311,152000,283943695,4530,4530,4530,4530,0
20250311,151900,283943695,4530,4565,4565,4530,106
20250311,151800,283460015,4565,4535,4565,4530,1545
20250311,151700,276459355,4550,4550,4550,4550,164
20250311,151600,275713155,4550,4550,4550,4550,336
20250311,151500,274184355,4550,4565,4565,4550,1307
20250311,151400,268234430,4575,4575,4575,4575,17
20250311,151300,268156655,4575,4575,4575,4575,0
20250311,151200,268156655,4575,4560,4575,4560,80
20250311,151100,267791030,4560,4570,4575,4560,527
20250311,151000,265383025,4565,4560,4565,4560,672
20250311,150900,262318105,4565,4565,4565,4565,0
20250311,150800,262318105,4565,4565,4565,4565,0
20250311,150700,262318105,4565,4565,4565,4565,2
20250311,150600,262308975,4530,4560,4560,4530,842
20250311,150500,258475180,4560,4575,4575,4560,32
20250311,150400,258328810,4575,4575,4575,4575,30
20250311,150300,258191560,4575,4575,4575,4575,100
20250311,150200,257734060,4575,4575,4575,4575,1
20250311,150100,257729485,4550,4550,4550,4550,283
20250311,150000,256441835,4550,4550,4550,4550,29
20250311,145900,256309885,4550,4550,4550,4550,532
20250311,145800,253889285,4580,4580,4580,4580,1
20250311,145700,253884705,4550,4550,4550,4550,395
20250311,145600,252087455,4555,4555,4555,4555,271
20250311,145500,250853050,4555,4555,4555,4550,28
20250311,145400,250725515,4555,4540,4555,4540,1244
20250311,145300,245065360,4550,4550,4550,4550,0
20250311,145200,245065360,4550,4540,4550,4540,598
20250311,145100,242350430,4540,4540,4540,4540,1
20250311,145000,242345890,4545,4545,4545,4545,105
20250311,144900,241868665,4530,4545,4545,4530,21
20250311,144800,241773520,4545,4530,4545,4530,12
20250311,144700,241719130,4530,4530,4530,4530,3
20250311,144600,241705540,4530,4540,4545,4530,22
20250311,144500,241605785,4535,4535,4535,4535,38
20250311,144400,241433455,4535,4550,4550,4535,549
20250311,144300,238943060,4550,4555,4580,4550,341
20250311,144200,237391385,4590,4590,4590,4590,2
20250311,144100,237382205,4560,4560,4560,4560,3
20250311,144000,237368525,4590,4560,4590,4560,45
20250311,143900,237163295,4590,4570,4590,4560,155
20250311,143800,236455885,4590,4615,4615,4580,22
20250311,143700,236355080,4615,4625,4625,4560,1121
20250311,143600,231214270,4590,4510,4590,4510,1751
20250311,143500,223252615,4525,4525,4550,4495,2064
20250311,143400,213911675,4525,4610,4610,4510,3527
20250311,143300,197832825,4605,4700,4700,4605,4613
20250311,143200,176154570,4685,4685,4685,4685,0
20250311,143100,176154570,4685,4535,4685,4535,1736
20250311,143000,168140385,4535,4500,4535,4500,681
20250311,142900,165066300,4500,4495,4500,4495,656
20250311,142800,162116800,4480,4480,4480,4480,65
20250311,142700,161825600,4465,4460,4465,4460,1137
20250311,142600,156754535,4420,4460,4460,4420,11
20250311,142500,156705785,4430,4430,4430,4430,524
20250311,142400,154384465,4460,4460,4460,4460,0
20250311,142300,154384465,4460,4460,4460,4460,0
20250311,142200,154384465,4460,4435,4460,4430,7
20250311,142100,154353410,4460,4460,4460,4460,3
20250311,142000,154340030,4460,4460,4460,4460,10
20250311,141900,154295430,4460,4460,4460,4460,0
20250311,141800,154295430,4460,4460,4460,4460,0
20250311,141700,154295430,4460,4460,4460,4460,0
20250311,141600,154295430,4460,4460,4460,4460,0
20250311,141500,154295430,4460,4450,4460,4425,130
20250311,141400,153718485,4450,4450,4450,4450,22
20250311,141300,153620585,4475,4475,4475,4475,0
20250311,141200,153620585,4475,4475,4475,4475,2
20250311,141100,153611635,4435,4435,4435,4435,0
20250311,141000,153611635,4435,4435,4435,4435,0
20250311,140900,153611635,4435,4465,4465,4435,1248
20250311,140800,148062675,4465,4465,4465,4465,0
20250311,140700,148062675,4465,4465,4465,4465,121
20250311,140600,147522410,4470,4470,4470,4470,0
20250311,140500,147522410,4470,4470,4470,4470,0
20250311,140400,147522410,4470,4470,4470,4470,1
20250311,140300,147517940,4470,4470,4470,4470,0
20250311,140200,147517940,4470,4490,4490,4470,168
20250311,140100,146765380,4490,4490,4490,4490,0
20250311,140000,146765380,4490,4490,4490,4490,0
20250311,135900,146765380,4490,4490,4490,4490,0
20250311,135800,146765380,4490,4490,4490,4490,0
20250311,135700,146765380,4490,4490,4490,4490,0
20250311,135600,146765380,4490,4490,4490,4490,2
20250311,135500,146756400,4475,4475,4475,4475,0
20250311,135400,146756400,4475,4475,4475,4475,2
20250311,135300,146747450,4470,4485,4485,4470,18
20250311,135200,146666920,4490,4485,4500,4480,48
20250311,135100,146451185,4495,4495,4495,4495,1
20250311,135000,146446690,4485,4485,4485,4485,4
20250311,134900,146428750,4460,4460,4460,4460,0
20250311,134800,146428750,4460,4460,4460,4460,50
20250311,134700,146205750,4445,4445,4445,4445,1
20250311,134600,146201305,4460,4460,4460,4460,0
20250311,134500,146201305,4460,4460,4460,4460,0
20250311,134400,146201305,4460,4460,4460,4460,1
20250311,134300,146196845,4460,4460,4460,4460,0
20250311,134200,146196845,4460,4460,4460,4460,1
20250311,134100,146192385,4440,4440,4440,4440,100
20250311,134000,145748385,4440,4440,4440,4440,0
20250311,133900,145748385,4440,4450,4450,4440,40
20250311,133800,145570775,4460,4460,4460,4460,0
20250311,133700,145570775,4460,4460,4460,4460,0
20250311,133600,145570775,4460,4460,4460,4460,0
20250311,133500,145570775,4460,4460,4460,4460,0
20250311,133400,145570775,4460,4460,4460,4460,0
20250311,133300,145570775,4460,4460,4460,4460,0
20250311,133200,145570775,4460,4460,4460,4460,0
20250311,133100,145570775,4460,4460,4460,4460,0
20250311,133000,145570775,4460,4460,4460,4460,0
20250311,132900,145570775,4460,4460,4460,4460,1
20250311,132800,145566315,4450,4450,4450,4450,0
20250311,132700,145566315,4450,4450,4450,4450,0
20250311,132600,145566315,4450,4450,4450,4450,0
20250311,132500,145566315,4450,4450,4450,4450,0
20250311,132400,145566315,4450,4445,4450,4445,193
20250311,132300,144707895,4425,4425,4425,4425,58
20250311,132200,144451245,4425,4440,4440,4425,600
20250311,132100,141796120,4440,4440,4440,4440,0
20250311,132000,141796120,4440,4440,4440,4440,0
20250311,131900,141796120,4440,4440,4440,4440,27
20250311,131800,141676240,4440,4440,4440,4440,23
20250311,131700,141574120,4440,4440,4440,4440,0
20250311,131600,141574120,4440,4440,4440,4440,0
20250311,131500,141574120,4440,4440,4440,4440,109
20250311,131400,141090160,4430,4430,4430,4430,0
20250311,131300,141090160,4430,4430,4430,4430,0
20250311,131200,141090160,4430,4430,4430,4430,122
20250311,131100,140549700,4425,4425,4425,4425,0
20250311,131000,140549700,4425,4425,4425,4425,0
20250311,130900,140549700,4425,4425,4425,4425,3
20250311,130800,140536425,4430,4430,4430,4430,0
20250311,130700,140536425,4430,4430,4430,4430,0
20250311,130600,140536425,4430,4430,4430,4430,0
20250311,130500,140536425,4430,4425,4430,4425,11
20250311,130400,140487745,4430,4445,4445,4430,913
20250311,130300,136438510,4450,4450,4450,4450,0
20250311,130200,136438510,4450,4450,4450,4450,0
20250311,130100,136438510,4450,4450,4450,4450,0
20250311,130000,136438510,4450,4450,4450,4450,0
20250311,125900,136438510,4450,4450,4450,4450,0
20250311,125800,136438510,4450,4450,4450,4450,0
20250311,125700,136438510,4450,4450,4450,4450,0
20250311,125600,136438510,4450,4450,4450,4450,0
20250311,125500,136438510,4450,4450,4450,4450,0
20250311,125400,136438510,4450,4450,4450,4450,0
20250311,125300,136438510,4450,4450,4450,4450,0
20250311,125200,136438510,4450,4450,4450,4450,0
20250311,125100,136438510,4450,4450,4450,4450,28
20250311,125000,136313910,4445,4445,4445,4445,0
20250311,124900,136313910,4445,4445,4445,4445,0
20250311,124800,136313910,4445,4445,4445,4445,11
20250311,124700,136265015,4445,4440,4445,4440,11
20250311,124600,136216170,4440,4440,4440,4440,0
20250311,124500,136216170,4440,4440,4440,4440,0
20250311,124400,136216170,4440,4440,4440,4440,0
20250311,124300,136216170,4440,4440,4440,4440,0
20250311,124200,136216170,4440,4440,4440,4440,10
20250311,124100,136171770,4435,4435,4435,4435,0
20250311,124000,136171770,4435,4445,4445,4435,111
20250311,123900,135679210,4450,4475,4475,4450,23
20250311,123800,135576835,4455,4455,4455,4455,0
20250311,123700,135576835,4455,4455,4455,4455,69
20250311,123600,135269440,4480,4460,4480,4460,16
20250311,123500,135198060,4500,4500,4500,4500,0
20250311,123400,135198060,4500,4455,4500,4455,1002
20250311,123300,130707775,4455,4455,4455,4455,0
20250311,123200,130707775,4455,4455,4455,4455,1
20250311,123100,130703320,4455,4455,4455,4455,0
20250311,123000,130703320,4455,4455,4455,4455,0
20250311,122900,130703320,4455,4455,4455,4455,0
20250311,122800,130703320,4455,4455,4455,4455,0
20250311,122700,130703320,4455,4455,4455,4455,0
20250311,122600,130703320,4455,4455,4455,4455,0
20250311,122500,130703320,4455,4455,4455,4455,112
20250311,122400,130204360,4455,4455,4455,4440,4
20250311,122300,130186570,4450,4455,4455,4450,551
20250311,122200,127734615,4460,4460,4460,4460,0
20250311,122100,127734615,4460,4460,4460,4460,7
20250311,122000,127703395,4440,4440,4440,4440,176
20250311,121900,126921955,4470,4470,4470,4470,0
20250311,121800,126921955,4470,4470,4470,4470,0
20250311,121700,126921955,4470,4470,4470,4470,0
20250311,121600,126921955,4470,4470,4470,4470,1
20250311,121500,126917485,4440,4440,4440,4440,4
20250311,121400,126899725,4470,4470,4470,4470,0
20250311,121300,126899725,4470,4470,4470,4470,0
20250311,121200,126899725,4470,4470,4470,4470,0
20250311,121100,126899725,4470,4470,4470,4470,0
20250311,121000,126899725,4470,4465,4470,4465,2
20250311,120900,126890790,4450,4450,4450,4450,0
20250311,120800,126890790,4450,4450,4450,4450,0
20250311,120700,126890790,4450,4445,4450,4445,190
20250311,120600,126045570,4445,4445,4445,4445,0
20250311,120500,126045570,4445,4445,4445,4445,4
20250311,120400,126027790,4450,4450,4450,4450,0
20250311,120300,126027790,4450,4450,4450,4450,0
20250311,120200,126027790,4450,4450,4450,4450,0
20250311,120100,126027790,4450,4450,4450,4450,0
20250311,120000,126027790,4450,4450,4450,4450,0
20250311,115900,126027790,4450,4450,4450,4450,0
20250311,115800,126027790,4450,4450,4450,4450,0
20250311,115700,126027790,4450,4450,4450,4450,0
20250311,115600,126027790,4450,4450,4450,4450,0
20250311,115500,126027790,4450,4450,4450,4450,0
20250311,115400,126027790,4450,4450,4450,4450,0
20250311,115300,126027790,4450,4450,4450,4450,0
20250311,115200,126027790,4450,4450,4450,4450,0
20250311,115100,126027790,4450,4450,4450,4450,0
20250311,115000,126027790,4450,4450,4450,4450,20
20250311,114900,125938790,4450,4450,4450,4450,0
20250311,114800,125938790,4450,4450,4450,4450,0
20250311,114700,125938790,4450,4450,4450,4450,1
20250311,114600,125934340,4445,4445,4445,4445,249
20250311,114500,124827535,4450,4450,4450,4450,16
20250311,114400,124756335,4450,4450,4450,4450,0
20250311,114300,124756335,4450,4450,4450,4450,0
20250311,114200,124756335,4450,4450,4450,4450,0
20250311,114100,124756335,4450,4450,4450,4450,0
20250311,114000,124756335,4450,4440,4450,4440,59
20250311,113900,124493900,4440,4440,4440,4440,484
20250311,113800,122344940,4440,4440,4440,4440,1
20250311,113700,122340500,4440,4440,4440,4440,0
20250311,113600,122340500,4440,4440,4440,4440,1
20250311,113500,122336060,4410,4440,4440,4410,9
20250311,113400,122296250,4435,4435,4435,4435,0
20250311,113300,122296250,4435,4435,4435,4435,6
20250311,113200,122269640,4440,4440,4440,4440,1
20250311,113100,122265200,4435,4435,4435,4435,0
20250311,113000,122265200,4435,4425,4435,4425,880
20250311,112900,118367685,4425,4425,4425,4425,0
20250311,112800,118367685,4425,4425,4425,4425,0
20250311,112700,118367685,4425,4425,4425,4425,200
20250311,112600,117482685,4425,4425,4425,4425,200
20250311,112500,116597685,4425,4425,4425,4425,201
20250311,112400,115708260,4425,4425,4425,4425,0
20250311,112300,115708260,4425,4425,4425,4425,0
20250311,112200,115708260,4425,4425,4425,4425,44
20250311,112100,115513560,4415,4415,4415,4415,101
20250311,112000,115067645,4415,4415,4415,4415,0
20250311,111900,115067645,4415,4415,4415,4415,190
20250311,111800,114228795,4415,4415,4415,4415,0
20250311,111700,114228795,4415,4415,4415,4415,0
20250311,111600,114228795,4415,4400,4415,4390,1280
20250311,111500,108584220,4390,4390,4390,4390,0
20250311,111400,108584220,4390,4390,4390,4390,20
20250311,111300,108496420,4390,4390,4390,4390,0
20250311,111200,108496420,4390,4390,4390,4390,0
20250311,111100,108496420,4390,4390,4390,4390,880
20250311,111000,104633220,4390,4395,4395,4390,8
20250311,110900,104598065,4390,4390,4390,4390,34
20250311,110800,104448805,4385,4385,4385,4385,2004
20250311,110700,95661265,4385,4380,4385,4380,45
20250311,110600,95463950,4385,4385,4385,4385,0
20250311,110500,95463950,4385,4385,4385,4385,0
20250311,110400,95463950,4385,4385,4385,4385,100
20250311,110300,95025450,4385,4385,4385,4385,0
20250311,110200,95025450,4385,4385,4385,4385,0
20250311,110100,95025450,4385,4385,4385,4385,0
20250311,110000,95025450,4385,4385,4385,4385,0
20250311,105900,95025450,4385,4385,4385,4385,0
20250311,105800,95025450,4385,4385,4385,4385,0
20250311,105700,95025450,4385,4385,4385,4385,0
20250311,105600,95025450,4385,4385,4385,4385,0
20250311,105500,95025450,4385,4385,4385,4385,0
20250311,105400,95025450,4385,4385,4385,4385,0
20250311,105300,95025450,4385,4385,4385,4385,1
20250311,105200,95021065,4395,4395,4395,4395,0
20250311,105100,95021065,4395,4395,4395,4395,0
20250311,105000,95021065,4395,4395,4395,4395,0
20250311,104900,95021065,4395,4395,4395,4395,0
20250311,104800,95021065,4395,4395,4395,4395,0
20250311,104700,95021065,4395,4395,4395,4395,0
20250311,104600,95021065,4395,4395,4395,4395,0
20250311,104500,95021065,4395,4395,4395,4395,0
20250311,104400,95021065,4395,4395,4395,4395,0
20250311,104300,95021065,4395,4395,4395,4395,0
20250311,104200,95021065,4395,4360,4395,4360,1548
20250311,104100,88269390,4360,4360,4360,4360,0
20250311,104000,88269390,4360,4315,4360,4315,1776
20250311,103900,80605860,4365,4365,4365,4365,0
20250311,103800,80605860,4365,4345,4365,4345,86
20250311,103700,80231430,4345,4345,4345,4345,23
20250311,103600,80131495,4315,4315,4315,4315,115
20250311,103500,79635270,4345,4315,4345,4315,172
20250311,103400,78893060,4345,4345,4345,4345,0
20250311,103300,78893060,4345,4345,4345,4345,31
20250311,103200,78758365,4345,4345,4345,4345,0
20250311,103100,78758365,4345,4345,4345,4345,1
20250311,103000,78754020,4315,4315,4315,4315,62
20250311,102900,78486490,4315,4315,4315,4315,0
20250311,102800,78486490,4315,4315,4315,4315,30
20250311,102700,78357040,4370,4370,4370,4370,0
20250311,102600,78357040,4370,4370,4370,4370,0
20250311,102500,78357040,4370,4370,4370,4370,0
20250311,102400,78357040,4370,4370,4370,4370,0
20250311,102300,78357040,4370,4370,4370,4370,0
20250311,102200,78357040,4370,4370,4370,4370,2
20250311,102100,78348300,4315,4315,4315,4315,0
20250311,102000,78348300,4315,4315,4315,4315,300
20250311,101900,77053800,4370,4370,4370,4370,2
20250311,101800,77045060,4370,4370,4370,4370,0
20250311,101700,77045060,4370,4370,4370,4370,0
20250311,101600,77045060,4370,4370,4370,4370,0
20250311,101500,77045060,4370,4370,4370,4370,2
20250311,101400,77036320,4300,4340,4340,4300,2383
20250311,101300,66733520,4340,4350,4350,4340,340
20250311,101200,65256825,4370,4370,4370,4370,0
20250311,101100,65256825,4370,4370,4370,4370,0
20250311,101000,65256825,4370,4370,4370,4370,0
20250311,100900,65256825,4370,4370,4370,4370,0
20250311,100800,65256825,4370,4370,4370,4370,2
20250311,100700,65248085,4345,4345,4345,4345,0
20250311,100600,65248085,4345,4350,4350,4345,117
20250311,100500,64739635,4355,4360,4360,4355,426
20250311,100400,62882340,4370,4370,4370,4370,0
20250311,100300,62882340,4370,4370,4370,4370,0
20250311,100200,62882340,4370,4370,4370,4370,0
20250311,100100,62882340,4370,4370,4370,4370,3
20250311,100000,62869230,4360,4365,4365,4360,99
20250311,095900,62437535,4370,4365,4370,4365,704
20250311,095800,59364195,4370,4370,4370,4370,0
20250311,095700,59364195,4370,4370,4370,4370,2
20250311,095600,59355455,4360,4360,4360,4360,0
20250311,095500,59355455,4360,4360,4360,4360,0
20250311,095400,59355455,4360,4360,4360,4360,50
20250311,095300,59137455,4360,4360,4360,4360,0
20250311,095200,59137455,4360,4360,4360,4360,0
20250311,095100,59137455,4360,4370,4370,4360,30
20250311,095000,59006560,4370,4370,4370,4370,1
20250311,094900,59002190,4400,4400,4400,4400,0
20250311,094800,59002190,4400,4400,4400,4400,0
20250311,094700,59002190,4400,4400,4400,4400,10
20250311,094600,58958190,4405,4405,4405,4405,1
20250311,094500,58953785,4405,4405,4405,4405,1
20250311,094400,58949380,4405,4405,4405,4405,4
20250311,094300,58931760,4370,4370,4370,4370,0
20250311,094200,58931760,4370,4370,4375,4365,1406
20250311,094100,52787540,4375,4375,4375,4375,100
20250311,094000,52350040,4375,4380,4380,4375,245
20250311,093900,51276950,4380,4395,4395,4380,37
20250311,093800,51114845,4400,4425,4425,4400,9
20250311,093700,51075140,4375,4425,4425,4375,102
20250311,093600,50628410,4385,4385,4385,4385,0
20250311,093500,50628410,4385,4400,4400,4385,46
20250311,093400,50426535,4400,4400,4400,4400,52
20250311,093300,50197735,4445,4445,4445,4445,1
20250311,093200,50193290,4445,4405,4445,4405,9
20250311,093100,50153605,4450,4450,4450,4450,1
20250311,093000,50149155,4400,4390,4400,4390,2629
20250311,092900,38585260,4390,4390,4390,4390,0
20250311,092800,38585260,4390,4385,4390,4385,29
20250311,092700,38458090,4385,4375,4385,4375,297
20250311,092600,37158075,4365,4365,4370,4365,260
20250311,092500,36022735,4375,4375,4375,4375,0
20250311,092400,36022735,4375,4355,4375,4355,100
20250311,092300,35585690,4340,4355,4355,4340,3
20250311,092200,35572655,4340,4340,4340,4340,1
20250311,092100,35568315,4335,4335,4335,4335,1
20250311,092000,35563980,4355,4355,4355,4355,0
20250311,091900,35563980,4355,4355,4355,4355,1
20250311,091800,35559625,4355,4355,4355,4355,10
20250311,091700,35516075,4355,4355,4355,4355,50
20250311,091600,35298325,4320,4325,4325,4320,100
20250311,091500,34865905,4370,4370,4370,4370,1
20250311,091400,34861535,4320,4320,4320,4320,0
20250311,091300,34861535,4320,4335,4335,4315,986
20250311,091200,30601140,4340,4340,4340,4340,500
20250311,091100,28431140,4340,4345,4345,4340,46
20250311,091000,28231480,4340,4340,4340,4340,0
20250311,090900,28231480,4340,4340,4340,4340,4
20250311,090800,28214120,4325,4340,4340,4325,360
20250311,090700,26654075,4335,4335,4335,4335,32
20250311,090600,26515355,4335,4355,4355,4335,126
20250311,090500,25968890,4330,4360,4360,4330,326
20250311,090400,24553300,4385,4345,4385,4345,640
20250311,090300,21767805,4350,4350,4350,4345,1476
20250311,090200,15350105,4350,4350,4350,4350,32
20250311,090100,15210905,4345,4350,4415,4325,412
20250311,090000,13415455,4420,4260,4420,4260,3135
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211800 286884945 4525 4525 4525 4525 650
3 20250311 211700 286884945 4525 4525 4525 4525 0
4 20250311 211600 286884945 4525 4525 4525 4525 0
5 20250311 211500 286884945 4525 4525 4525 4525 0
6 20250311 211400 286884945 4525 4525 4525 4525 0
7 20250311 211300 286884945 4525 4525 4525 4525 0
8 20250311 211200 286884945 4525 4525 4525 4525 0
9 20250311 211100 286884945 4525 4525 4525 4525 0
10 20250311 211000 286884945 4525 4525 4525 4525 0
11 20250311 210900 286884945 4525 4525 4525 4525 0
12 20250311 210800 286884945 4525 4525 4525 4525 0
13 20250311 210700 286884945 4525 4525 4525 4525 0
14 20250311 210600 286884945 4525 4525 4525 4525 0
15 20250311 210500 286884945 4525 4525 4525 4525 0
16 20250311 210400 286884945 4525 4525 4525 4525 0
17 20250311 210300 286884945 4525 4525 4525 4525 0
18 20250311 210200 286884945 4525 4525 4525 4525 0
19 20250311 210100 286884945 4525 4525 4525 4525 0
20 20250311 210000 286884945 4525 4525 4525 4525 0
21 20250311 205900 286884945 4525 4525 4525 4525 0
22 20250311 205800 286884945 4525 4525 4525 4525 0
23 20250311 205700 286884945 4525 4525 4525 4525 0
24 20250311 205600 286884945 4525 4525 4525 4525 0
25 20250311 205500 286884945 4525 4525 4525 4525 0
26 20250311 205400 286884945 4525 4525 4525 4525 0
27 20250311 205300 286884945 4525 4525 4525 4525 0
28 20250311 205200 286884945 4525 4525 4525 4525 0
29 20250311 205100 286884945 4525 4525 4525 4525 0
30 20250311 205000 286884945 4525 4525 4525 4525 0
31 20250311 204900 286884945 4525 4525 4525 4525 0
32 20250311 204800 286884945 4525 4525 4525 4525 650
33 20250311 204700 286884945 4525 4525 4525 4525 0
34 20250311 204600 286884945 4525 4525 4525 4525 0
35 20250311 204500 286884945 4525 4525 4525 4525 0
36 20250311 204400 286884945 4525 4525 4525 4525 0
37 20250311 204300 286884945 4525 4525 4525 4525 0
38 20250311 204200 286884945 4525 4525 4525 4525 0
39 20250311 204100 286884945 4525 4525 4525 4525 0
40 20250311 204000 286884945 4525 4525 4525 4525 0
41 20250311 203900 286884945 4525 4525 4525 4525 0
42 20250311 203800 286884945 4525 4525 4525 4525 0
43 20250311 203700 286884945 4525 4525 4525 4525 0
44 20250311 203600 286884945 4525 4525 4525 4525 0
45 20250311 203500 286884945 4525 4525 4525 4525 0
46 20250311 203400 286884945 4525 4525 4525 4525 0
47 20250311 203300 286884945 4525 4525 4525 4525 0
48 20250311 203200 286884945 4525 4525 4525 4525 0
49 20250311 203100 286884945 4525 4525 4525 4525 0
50 20250311 203000 286884945 4525 4525 4525 4525 0
51 20250311 202900 286884945 4525 4525 4525 4525 0
52 20250311 202800 286884945 4525 4525 4525 4525 0
53 20250311 202700 286884945 4525 4525 4525 4525 0
54 20250311 202600 286884945 4525 4525 4525 4525 0
55 20250311 202500 286884945 4525 4525 4525 4525 0
56 20250311 202400 286884945 4525 4525 4525 4525 0
57 20250311 202300 286884945 4525 4525 4525 4525 0
58 20250311 202200 286884945 4525 4525 4525 4525 0
59 20250311 202100 286884945 4525 4525 4525 4525 0
60 20250311 202000 286884945 4525 4525 4525 4525 0
61 20250311 201900 286884945 4525 4525 4525 4525 0
62 20250311 201800 286884945 4525 4525 4525 4525 650
63 20250311 201700 286884945 4525 4525 4525 4525 0
64 20250311 201600 286884945 4525 4525 4525 4525 0
65 20250311 201500 286884945 4525 4525 4525 4525 0
66 20250311 201400 286884945 4525 4525 4525 4525 0
67 20250311 201300 286884945 4525 4525 4525 4525 0
68 20250311 201200 286884945 4525 4525 4525 4525 0
69 20250311 201100 286884945 4525 4525 4525 4525 0
70 20250311 201000 286884945 4525 4525 4525 4525 0
71 20250311 200900 286884945 4525 4525 4525 4525 0
72 20250311 200800 286884945 4525 4525 4525 4525 0
73 20250311 200700 286884945 4525 4525 4525 4525 0
74 20250311 200600 286884945 4525 4525 4525 4525 0
75 20250311 200500 286884945 4525 4525 4525 4525 0
76 20250311 200400 286884945 4525 4525 4525 4525 0
77 20250311 200300 286884945 4525 4525 4525 4525 0
78 20250311 200200 286884945 4525 4525 4525 4525 0
79 20250311 200100 286884945 4525 4525 4525 4525 0
80 20250311 200000 286884945 4525 4525 4525 4525 0
81 20250311 195900 286884945 4525 4525 4525 4525 0
82 20250311 195800 286884945 4525 4525 4525 4525 0
83 20250311 195700 286884945 4525 4525 4525 4525 0
84 20250311 195600 286884945 4525 4525 4525 4525 0
85 20250311 195500 286884945 4525 4525 4525 4525 0
86 20250311 195400 286884945 4525 4525 4525 4525 0
87 20250311 195300 286884945 4525 4525 4525 4525 0
88 20250311 195200 286884945 4525 4525 4525 4525 0
89 20250311 195100 286884945 4525 4525 4525 4525 0
90 20250311 195000 286884945 4525 4525 4525 4525 0
91 20250311 194900 286884945 4525 4525 4525 4525 0
92 20250311 194800 286884945 4525 4525 4525 4525 650
93 20250311 194700 286884945 4525 4525 4525 4525 0
94 20250311 194600 286884945 4525 4525 4525 4525 0
95 20250311 194500 286884945 4525 4525 4525 4525 0
96 20250311 194400 286884945 4525 4525 4525 4525 0
97 20250311 194300 286884945 4525 4525 4525 4525 0
98 20250311 194200 286884945 4525 4525 4525 4525 0
99 20250311 194100 286884945 4525 4525 4525 4525 0
100 20250311 194000 286884945 4525 4525 4525 4525 0
101 20250311 193900 286884945 4525 4525 4525 4525 0
102 20250311 193800 286884945 4525 4525 4525 4525 0
103 20250311 193700 286884945 4525 4525 4525 4525 0
104 20250311 193600 286884945 4525 4525 4525 4525 0
105 20250311 193500 286884945 4525 4525 4525 4525 0
106 20250311 193400 286884945 4525 4525 4525 4525 0
107 20250311 193300 286884945 4525 4525 4525 4525 0
108 20250311 193200 286884945 4525 4525 4525 4525 0
109 20250311 193100 286884945 4525 4525 4525 4525 0
110 20250311 193000 286884945 4525 4525 4525 4525 0
111 20250311 192900 286884945 4525 4525 4525 4525 0
112 20250311 192800 286884945 4525 4525 4525 4525 0
113 20250311 192700 286884945 4525 4525 4525 4525 0
114 20250311 192600 286884945 4525 4525 4525 4525 0
115 20250311 192500 286884945 4525 4525 4525 4525 0
116 20250311 192400 286884945 4525 4525 4525 4525 0
117 20250311 192300 286884945 4525 4525 4525 4525 0
118 20250311 192200 286884945 4525 4525 4525 4525 0
119 20250311 192100 286884945 4525 4525 4525 4525 0
120 20250311 192000 286884945 4525 4525 4525 4525 0
121 20250311 191900 286884945 4525 4525 4525 4525 0
122 20250311 191800 286884945 4525 4525 4525 4525 650
123 20250311 191700 286884945 4525 4525 4525 4525 0
124 20250311 191600 286884945 4525 4525 4525 4525 0
125 20250311 191500 286884945 4525 4525 4525 4525 0
126 20250311 191400 286884945 4525 4525 4525 4525 0
127 20250311 191300 286884945 4525 4525 4525 4525 0
128 20250311 191200 286884945 4525 4525 4525 4525 0
129 20250311 191100 286884945 4525 4525 4525 4525 0
130 20250311 191000 286884945 4525 4525 4525 4525 0
131 20250311 190900 286884945 4525 4525 4525 4525 0
132 20250311 190800 286884945 4525 4525 4525 4525 0
133 20250311 190700 286884945 4525 4525 4525 4525 0
134 20250311 190600 286884945 4525 4525 4525 4525 0
135 20250311 190500 286884945 4525 4525 4525 4525 0
136 20250311 190400 286884945 4525 4525 4525 4525 0
137 20250311 190300 286884945 4525 4525 4525 4525 0
138 20250311 190200 286884945 4525 4525 4525 4525 0
139 20250311 190100 286884945 4525 4525 4525 4525 0
140 20250311 190000 286884945 4525 4525 4525 4525 0
141 20250311 185900 286884945 4525 4525 4525 4525 0
142 20250311 185800 286884945 4525 4525 4525 4525 0
143 20250311 185700 286884945 4525 4525 4525 4525 0
144 20250311 185600 286884945 4525 4525 4525 4525 0
145 20250311 185500 286884945 4525 4525 4525 4525 0
146 20250311 185400 286884945 4525 4525 4525 4525 0
147 20250311 185300 286884945 4525 4525 4525 4525 0
148 20250311 185200 286884945 4525 4525 4525 4525 0
149 20250311 185100 286884945 4525 4525 4525 4525 0
150 20250311 185000 286884945 4525 4525 4525 4525 0
151 20250311 184900 286884945 4525 4525 4525 4525 0
152 20250311 184800 286884945 4525 4525 4525 4525 650
153 20250311 184700 286884945 4525 4525 4525 4525 0
154 20250311 184600 286884945 4525 4525 4525 4525 0
155 20250311 184500 286884945 4525 4525 4525 4525 0
156 20250311 184400 286884945 4525 4525 4525 4525 0
157 20250311 184300 286884945 4525 4525 4525 4525 0
158 20250311 184200 286884945 4525 4525 4525 4525 0
159 20250311 184100 286884945 4525 4525 4525 4525 0
160 20250311 184000 286884945 4525 4525 4525 4525 0
161 20250311 183900 286884945 4525 4525 4525 4525 0
162 20250311 183800 286884945 4525 4525 4525 4525 0
163 20250311 183700 286884945 4525 4525 4525 4525 0
164 20250311 183600 286884945 4525 4525 4525 4525 0
165 20250311 183500 286884945 4525 4525 4525 4525 0
166 20250311 183400 286884945 4525 4525 4525 4525 0
167 20250311 183300 286884945 4525 4525 4525 4525 0
168 20250311 183200 286884945 4525 4525 4525 4525 0
169 20250311 183100 286884945 4525 4525 4525 4525 0
170 20250311 183000 286884945 4525 4525 4525 4525 0
171 20250311 182900 286884945 4525 4525 4525 4525 0
172 20250311 182800 286884945 4525 4525 4525 4525 0
173 20250311 182700 286884945 4525 4525 4525 4525 0
174 20250311 182600 286884945 4525 4525 4525 4525 0
175 20250311 182500 286884945 4525 4525 4525 4525 0
176 20250311 182400 286884945 4525 4525 4525 4525 0
177 20250311 182300 286884945 4525 4525 4525 4525 0
178 20250311 182200 286884945 4525 4525 4525 4525 0
179 20250311 182100 286884945 4525 4525 4525 4525 0
180 20250311 182000 286884945 4525 4525 4525 4525 0
181 20250311 181900 286884945 4525 4525 4525 4525 0
182 20250311 181800 286884945 4525 4525 4525 4525 650
183 20250311 181700 286884945 4525 4525 4525 4525 0
184 20250311 181600 286884945 4525 4525 4525 4525 0
185 20250311 181500 286884945 4525 4525 4525 4525 0
186 20250311 181400 286884945 4525 4525 4525 4525 0
187 20250311 181300 286884945 4525 4525 4525 4525 0
188 20250311 181200 286884945 4525 4525 4525 4525 0
189 20250311 181100 286884945 4525 4525 4525 4525 0
190 20250311 181000 286884945 4525 4525 4525 4525 0
191 20250311 180900 286884945 4525 4525 4525 4525 0
192 20250311 180800 286884945 4525 4525 4525 4525 0
193 20250311 180700 286884945 4525 4525 4525 4525 0
194 20250311 180600 286884945 4525 4525 4525 4525 0
195 20250311 180500 286884945 4525 4525 4525 4525 0
196 20250311 180400 286884945 4525 4525 4525 4525 0
197 20250311 180300 286884945 4525 4525 4525 4525 0
198 20250311 180200 286884945 4525 4525 4525 4525 0
199 20250311 180100 286884945 4525 4525 4525 4525 0
200 20250311 180000 286884945 4525 4525 4525 4525 0
201 20250311 175900 286884945 4525 4525 4525 4525 0
202 20250311 175800 286884945 4525 4525 4525 4525 0
203 20250311 175700 286884945 4525 4525 4525 4525 0
204 20250311 175600 286884945 4525 4525 4525 4525 0
205 20250311 175500 286884945 4525 4525 4525 4525 0
206 20250311 175400 286884945 4525 4525 4525 4525 0
207 20250311 175300 286884945 4525 4525 4525 4525 0
208 20250311 175200 286884945 4525 4525 4525 4525 0
209 20250311 175100 286884945 4525 4525 4525 4525 0
210 20250311 175000 286884945 4525 4525 4525 4525 0
211 20250311 174900 286884945 4525 4525 4525 4525 0
212 20250311 174800 286884945 4525 4525 4525 4525 650
213 20250311 174700 286884945 4525 4525 4525 4525 0
214 20250311 174600 286884945 4525 4525 4525 4525 0
215 20250311 174500 286884945 4525 4525 4525 4525 0
216 20250311 174400 286884945 4525 4525 4525 4525 0
217 20250311 174300 286884945 4525 4525 4525 4525 0
218 20250311 174200 286884945 4525 4525 4525 4525 0
219 20250311 174100 286884945 4525 4525 4525 4525 0
220 20250311 174000 286884945 4525 4525 4525 4525 0
221 20250311 173900 286884945 4525 4525 4525 4525 0
222 20250311 173800 286884945 4525 4525 4525 4525 0
223 20250311 173700 286884945 4525 4525 4525 4525 0
224 20250311 173600 286884945 4525 4525 4525 4525 0
225 20250311 173500 286884945 4525 4525 4525 4525 0
226 20250311 173400 286884945 4525 4525 4525 4525 0
227 20250311 173300 286884945 4525 4525 4525 4525 0
228 20250311 173200 286884945 4525 4525 4525 4525 0
229 20250311 173100 286884945 4525 4525 4525 4525 0
230 20250311 173000 286884945 4525 4525 4525 4525 0
231 20250311 172900 286884945 4525 4525 4525 4525 0
232 20250311 172800 286884945 4525 4525 4525 4525 0
233 20250311 172700 286884945 4525 4525 4525 4525 0
234 20250311 172600 286884945 4525 4525 4525 4525 0
235 20250311 172500 286884945 4525 4525 4525 4525 0
236 20250311 172400 286884945 4525 4525 4525 4525 0
237 20250311 172300 286884945 4525 4525 4525 4525 0
238 20250311 172200 286884945 4525 4525 4525 4525 0
239 20250311 172100 286884945 4525 4525 4525 4525 0
240 20250311 172000 286884945 4525 4525 4525 4525 0
241 20250311 171900 286884945 4525 4525 4525 4525 0
242 20250311 171800 286884945 4525 4525 4525 4525 650
243 20250311 171700 286884945 4525 4525 4525 4525 0
244 20250311 171600 286884945 4525 4525 4525 4525 0
245 20250311 171500 286884945 4525 4525 4525 4525 0
246 20250311 171400 286884945 4525 4525 4525 4525 0
247 20250311 171300 286884945 4525 4525 4525 4525 0
248 20250311 171200 286884945 4525 4525 4525 4525 0
249 20250311 171100 286884945 4525 4525 4525 4525 0
250 20250311 171000 286884945 4525 4525 4525 4525 0
251 20250311 170900 286884945 4525 4525 4525 4525 0
252 20250311 170800 286884945 4525 4525 4525 4525 0
253 20250311 170700 286884945 4525 4525 4525 4525 0
254 20250311 170600 286884945 4525 4525 4525 4525 0
255 20250311 170500 286884945 4525 4525 4525 4525 0
256 20250311 170400 286884945 4525 4525 4525 4525 0
257 20250311 170300 286884945 4525 4525 4525 4525 0
258 20250311 170200 286884945 4525 4525 4525 4525 0
259 20250311 170100 286884945 4525 4525 4525 4525 0
260 20250311 170000 286884945 4525 4525 4525 4525 0
261 20250311 165900 286884945 4525 4525 4525 4525 0
262 20250311 165800 286884945 4525 4525 4525 4525 0
263 20250311 165700 286884945 4525 4525 4525 4525 0
264 20250311 165600 286884945 4525 4525 4525 4525 0
265 20250311 165500 286884945 4525 4525 4525 4525 0
266 20250311 165400 286884945 4525 4525 4525 4525 0
267 20250311 165300 286884945 4525 4525 4525 4525 0
268 20250311 165200 286884945 4525 4525 4525 4525 0
269 20250311 165100 286884945 4525 4525 4525 4525 0
270 20250311 165000 286884945 4525 4525 4525 4525 0
271 20250311 164900 286884945 4525 4525 4525 4525 0
272 20250311 164800 286884945 4525 4525 4525 4525 650
273 20250311 164700 286884945 4525 4525 4525 4525 0
274 20250311 164600 286884945 4525 4525 4525 4525 0
275 20250311 164500 286884945 4525 4525 4525 4525 0
276 20250311 164400 286884945 4525 4525 4525 4525 0
277 20250311 164300 286884945 4525 4525 4525 4525 0
278 20250311 164200 286884945 4525 4525 4525 4525 0
279 20250311 164100 286884945 4525 4525 4525 4525 0
280 20250311 164000 286884945 4525 4525 4525 4525 0
281 20250311 163900 286884945 4525 4525 4525 4525 0
282 20250311 163800 286884945 4525 4525 4525 4525 0
283 20250311 163700 286884945 4525 4525 4525 4525 0
284 20250311 163600 286884945 4525 4525 4525 4525 0
285 20250311 163500 286884945 4525 4525 4525 4525 0
286 20250311 163400 286884945 4525 4525 4525 4525 0
287 20250311 163300 286884945 4525 4525 4525 4525 0
288 20250311 163200 286884945 4525 4525 4525 4525 0
289 20250311 163100 286884945 4525 4525 4525 4525 0
290 20250311 163000 286884945 4525 4525 4525 4525 0
291 20250311 162900 286884945 4525 4525 4525 4525 0
292 20250311 162800 286884945 4525 4525 4525 4525 0
293 20250311 162700 286884945 4525 4525 4525 4525 0
294 20250311 162600 286884945 4525 4525 4525 4525 0
295 20250311 162500 286884945 4525 4525 4525 4525 0
296 20250311 162400 286884945 4525 4525 4525 4525 0
297 20250311 162300 286884945 4525 4525 4525 4525 0
298 20250311 162200 286884945 4525 4525 4525 4525 0
299 20250311 162100 286884945 4525 4525 4525 4525 0
300 20250311 162000 286884945 4525 4525 4525 4525 0
301 20250311 161900 286884945 4525 4525 4525 4525 0
302 20250311 161800 286884945 4525 4525 4525 4525 650
303 20250311 161700 286884945 4525 4525 4525 4525 0
304 20250311 161600 286884945 4525 4525 4525 4525 0
305 20250311 161500 286884945 4525 4525 4525 4525 0
306 20250311 161400 286884945 4525 4525 4525 4525 0
307 20250311 161300 286884945 4525 4525 4525 4525 0
308 20250311 161200 286884945 4525 4525 4525 4525 0
309 20250311 161100 286884945 4525 4525 4525 4525 0
310 20250311 161000 286884945 4525 4525 4525 4525 0
311 20250311 160900 286884945 4525 4525 4525 4525 0
312 20250311 160800 286884945 4525 4525 4525 4525 0
313 20250311 160700 286884945 4525 4525 4525 4525 0
314 20250311 160600 286884945 4525 4525 4525 4525 0
315 20250311 160500 286884945 4525 4525 4525 4525 0
316 20250311 160400 286884945 4525 4525 4525 4525 0
317 20250311 160300 286884945 4525 4525 4525 4525 0
318 20250311 160200 286884945 4525 4525 4525 4525 0
319 20250311 160100 286884945 4525 4525 4525 4525 0
320 20250311 160000 286884945 4525 4525 4525 4525 0
321 20250311 155900 286884945 4525 4525 4525 4525 0
322 20250311 155800 286884945 4525 4525 4525 4525 0
323 20250311 155700 286884945 4525 4525 4525 4525 0
324 20250311 155600 286884945 4525 4525 4525 4525 0
325 20250311 155500 286884945 4525 4525 4525 4525 0
326 20250311 155400 286884945 4525 4525 4525 4525 0
327 20250311 155300 286884945 4525 4525 4525 4525 0
328 20250311 155200 286884945 4525 4525 4525 4525 0
329 20250311 155100 286884945 4525 4525 4525 4525 0
330 20250311 155000 286884945 4525 4525 4525 4525 0
331 20250311 154900 286884945 4525 4525 4525 4525 0
332 20250311 154800 286884945 4525 4525 4525 4525 650
333 20250311 154700 286884945 4525 4525 4525 4525 0
334 20250311 154600 286884945 4525 4525 4525 4525 0
335 20250311 154500 286884945 4525 4525 4525 4525 0
336 20250311 154400 286884945 4525 4525 4525 4525 0
337 20250311 154300 286884945 4525 4525 4525 4525 0
338 20250311 154200 286884945 4525 4525 4525 4525 0
339 20250311 154100 286884945 4525 4525 4525 4525 0
340 20250311 154000 286884945 4525 4525 4525 4525 0
341 20250311 153900 286884945 4525 4525 4525 4525 0
342 20250311 153800 286884945 4525 4525 4525 4525 0
343 20250311 153700 286884945 4525 4525 4525 4525 0
344 20250311 153600 286884945 4525 4525 4525 4525 0
345 20250311 153500 286884945 4525 4525 4525 4525 0
346 20250311 153400 286884945 4525 4525 4525 4525 0
347 20250311 153300 286884945 4525 4525 4525 4525 0
348 20250311 153200 286884945 4525 4525 4525 4525 0
349 20250311 153100 286884945 4525 4525 4525 4525 0
350 20250311 153000 286884945 4525 4525 4525 4525 650
351 20250311 152900 283943695 4530 4530 4530 4530 0
352 20250311 152800 283943695 4530 4530 4530 4530 0
353 20250311 152700 283943695 4530 4530 4530 4530 0
354 20250311 152600 283943695 4530 4530 4530 4530 0
355 20250311 152500 283943695 4530 4530 4530 4530 0
356 20250311 152400 283943695 4530 4530 4530 4530 0
357 20250311 152300 283943695 4530 4530 4530 4530 0
358 20250311 152200 283943695 4530 4530 4530 4530 0
359 20250311 152100 283943695 4530 4530 4530 4530 0
360 20250311 152000 283943695 4530 4530 4530 4530 0
361 20250311 151900 283943695 4530 4565 4565 4530 106
362 20250311 151800 283460015 4565 4535 4565 4530 1545
363 20250311 151700 276459355 4550 4550 4550 4550 164
364 20250311 151600 275713155 4550 4550 4550 4550 336
365 20250311 151500 274184355 4550 4565 4565 4550 1307
366 20250311 151400 268234430 4575 4575 4575 4575 17
367 20250311 151300 268156655 4575 4575 4575 4575 0
368 20250311 151200 268156655 4575 4560 4575 4560 80
369 20250311 151100 267791030 4560 4570 4575 4560 527
370 20250311 151000 265383025 4565 4560 4565 4560 672
371 20250311 150900 262318105 4565 4565 4565 4565 0
372 20250311 150800 262318105 4565 4565 4565 4565 0
373 20250311 150700 262318105 4565 4565 4565 4565 2
374 20250311 150600 262308975 4530 4560 4560 4530 842
375 20250311 150500 258475180 4560 4575 4575 4560 32
376 20250311 150400 258328810 4575 4575 4575 4575 30
377 20250311 150300 258191560 4575 4575 4575 4575 100
378 20250311 150200 257734060 4575 4575 4575 4575 1
379 20250311 150100 257729485 4550 4550 4550 4550 283
380 20250311 150000 256441835 4550 4550 4550 4550 29
381 20250311 145900 256309885 4550 4550 4550 4550 532
382 20250311 145800 253889285 4580 4580 4580 4580 1
383 20250311 145700 253884705 4550 4550 4550 4550 395
384 20250311 145600 252087455 4555 4555 4555 4555 271
385 20250311 145500 250853050 4555 4555 4555 4550 28
386 20250311 145400 250725515 4555 4540 4555 4540 1244
387 20250311 145300 245065360 4550 4550 4550 4550 0
388 20250311 145200 245065360 4550 4540 4550 4540 598
389 20250311 145100 242350430 4540 4540 4540 4540 1
390 20250311 145000 242345890 4545 4545 4545 4545 105
391 20250311 144900 241868665 4530 4545 4545 4530 21
392 20250311 144800 241773520 4545 4530 4545 4530 12
393 20250311 144700 241719130 4530 4530 4530 4530 3
394 20250311 144600 241705540 4530 4540 4545 4530 22
395 20250311 144500 241605785 4535 4535 4535 4535 38
396 20250311 144400 241433455 4535 4550 4550 4535 549
397 20250311 144300 238943060 4550 4555 4580 4550 341
398 20250311 144200 237391385 4590 4590 4590 4590 2
399 20250311 144100 237382205 4560 4560 4560 4560 3
400 20250311 144000 237368525 4590 4560 4590 4560 45
401 20250311 143900 237163295 4590 4570 4590 4560 155
402 20250311 143800 236455885 4590 4615 4615 4580 22
403 20250311 143700 236355080 4615 4625 4625 4560 1121
404 20250311 143600 231214270 4590 4510 4590 4510 1751
405 20250311 143500 223252615 4525 4525 4550 4495 2064
406 20250311 143400 213911675 4525 4610 4610 4510 3527
407 20250311 143300 197832825 4605 4700 4700 4605 4613
408 20250311 143200 176154570 4685 4685 4685 4685 0
409 20250311 143100 176154570 4685 4535 4685 4535 1736
410 20250311 143000 168140385 4535 4500 4535 4500 681
411 20250311 142900 165066300 4500 4495 4500 4495 656
412 20250311 142800 162116800 4480 4480 4480 4480 65
413 20250311 142700 161825600 4465 4460 4465 4460 1137
414 20250311 142600 156754535 4420 4460 4460 4420 11
415 20250311 142500 156705785 4430 4430 4430 4430 524
416 20250311 142400 154384465 4460 4460 4460 4460 0
417 20250311 142300 154384465 4460 4460 4460 4460 0
418 20250311 142200 154384465 4460 4435 4460 4430 7
419 20250311 142100 154353410 4460 4460 4460 4460 3
420 20250311 142000 154340030 4460 4460 4460 4460 10
421 20250311 141900 154295430 4460 4460 4460 4460 0
422 20250311 141800 154295430 4460 4460 4460 4460 0
423 20250311 141700 154295430 4460 4460 4460 4460 0
424 20250311 141600 154295430 4460 4460 4460 4460 0
425 20250311 141500 154295430 4460 4450 4460 4425 130
426 20250311 141400 153718485 4450 4450 4450 4450 22
427 20250311 141300 153620585 4475 4475 4475 4475 0
428 20250311 141200 153620585 4475 4475 4475 4475 2
429 20250311 141100 153611635 4435 4435 4435 4435 0
430 20250311 141000 153611635 4435 4435 4435 4435 0
431 20250311 140900 153611635 4435 4465 4465 4435 1248
432 20250311 140800 148062675 4465 4465 4465 4465 0
433 20250311 140700 148062675 4465 4465 4465 4465 121
434 20250311 140600 147522410 4470 4470 4470 4470 0
435 20250311 140500 147522410 4470 4470 4470 4470 0
436 20250311 140400 147522410 4470 4470 4470 4470 1
437 20250311 140300 147517940 4470 4470 4470 4470 0
438 20250311 140200 147517940 4470 4490 4490 4470 168
439 20250311 140100 146765380 4490 4490 4490 4490 0
440 20250311 140000 146765380 4490 4490 4490 4490 0
441 20250311 135900 146765380 4490 4490 4490 4490 0
442 20250311 135800 146765380 4490 4490 4490 4490 0
443 20250311 135700 146765380 4490 4490 4490 4490 0
444 20250311 135600 146765380 4490 4490 4490 4490 2
445 20250311 135500 146756400 4475 4475 4475 4475 0
446 20250311 135400 146756400 4475 4475 4475 4475 2
447 20250311 135300 146747450 4470 4485 4485 4470 18
448 20250311 135200 146666920 4490 4485 4500 4480 48
449 20250311 135100 146451185 4495 4495 4495 4495 1
450 20250311 135000 146446690 4485 4485 4485 4485 4
451 20250311 134900 146428750 4460 4460 4460 4460 0
452 20250311 134800 146428750 4460 4460 4460 4460 50
453 20250311 134700 146205750 4445 4445 4445 4445 1
454 20250311 134600 146201305 4460 4460 4460 4460 0
455 20250311 134500 146201305 4460 4460 4460 4460 0
456 20250311 134400 146201305 4460 4460 4460 4460 1
457 20250311 134300 146196845 4460 4460 4460 4460 0
458 20250311 134200 146196845 4460 4460 4460 4460 1
459 20250311 134100 146192385 4440 4440 4440 4440 100
460 20250311 134000 145748385 4440 4440 4440 4440 0
461 20250311 133900 145748385 4440 4450 4450 4440 40
462 20250311 133800 145570775 4460 4460 4460 4460 0
463 20250311 133700 145570775 4460 4460 4460 4460 0
464 20250311 133600 145570775 4460 4460 4460 4460 0
465 20250311 133500 145570775 4460 4460 4460 4460 0
466 20250311 133400 145570775 4460 4460 4460 4460 0
467 20250311 133300 145570775 4460 4460 4460 4460 0
468 20250311 133200 145570775 4460 4460 4460 4460 0
469 20250311 133100 145570775 4460 4460 4460 4460 0
470 20250311 133000 145570775 4460 4460 4460 4460 0
471 20250311 132900 145570775 4460 4460 4460 4460 1
472 20250311 132800 145566315 4450 4450 4450 4450 0
473 20250311 132700 145566315 4450 4450 4450 4450 0
474 20250311 132600 145566315 4450 4450 4450 4450 0
475 20250311 132500 145566315 4450 4450 4450 4450 0
476 20250311 132400 145566315 4450 4445 4450 4445 193
477 20250311 132300 144707895 4425 4425 4425 4425 58
478 20250311 132200 144451245 4425 4440 4440 4425 600
479 20250311 132100 141796120 4440 4440 4440 4440 0
480 20250311 132000 141796120 4440 4440 4440 4440 0
481 20250311 131900 141796120 4440 4440 4440 4440 27
482 20250311 131800 141676240 4440 4440 4440 4440 23
483 20250311 131700 141574120 4440 4440 4440 4440 0
484 20250311 131600 141574120 4440 4440 4440 4440 0
485 20250311 131500 141574120 4440 4440 4440 4440 109
486 20250311 131400 141090160 4430 4430 4430 4430 0
487 20250311 131300 141090160 4430 4430 4430 4430 0
488 20250311 131200 141090160 4430 4430 4430 4430 122
489 20250311 131100 140549700 4425 4425 4425 4425 0
490 20250311 131000 140549700 4425 4425 4425 4425 0
491 20250311 130900 140549700 4425 4425 4425 4425 3
492 20250311 130800 140536425 4430 4430 4430 4430 0
493 20250311 130700 140536425 4430 4430 4430 4430 0
494 20250311 130600 140536425 4430 4430 4430 4430 0
495 20250311 130500 140536425 4430 4425 4430 4425 11
496 20250311 130400 140487745 4430 4445 4445 4430 913
497 20250311 130300 136438510 4450 4450 4450 4450 0
498 20250311 130200 136438510 4450 4450 4450 4450 0
499 20250311 130100 136438510 4450 4450 4450 4450 0
500 20250311 130000 136438510 4450 4450 4450 4450 0
501 20250311 125900 136438510 4450 4450 4450 4450 0
502 20250311 125800 136438510 4450 4450 4450 4450 0
503 20250311 125700 136438510 4450 4450 4450 4450 0
504 20250311 125600 136438510 4450 4450 4450 4450 0
505 20250311 125500 136438510 4450 4450 4450 4450 0
506 20250311 125400 136438510 4450 4450 4450 4450 0
507 20250311 125300 136438510 4450 4450 4450 4450 0
508 20250311 125200 136438510 4450 4450 4450 4450 0
509 20250311 125100 136438510 4450 4450 4450 4450 28
510 20250311 125000 136313910 4445 4445 4445 4445 0
511 20250311 124900 136313910 4445 4445 4445 4445 0
512 20250311 124800 136313910 4445 4445 4445 4445 11
513 20250311 124700 136265015 4445 4440 4445 4440 11
514 20250311 124600 136216170 4440 4440 4440 4440 0
515 20250311 124500 136216170 4440 4440 4440 4440 0
516 20250311 124400 136216170 4440 4440 4440 4440 0
517 20250311 124300 136216170 4440 4440 4440 4440 0
518 20250311 124200 136216170 4440 4440 4440 4440 10
519 20250311 124100 136171770 4435 4435 4435 4435 0
520 20250311 124000 136171770 4435 4445 4445 4435 111
521 20250311 123900 135679210 4450 4475 4475 4450 23
522 20250311 123800 135576835 4455 4455 4455 4455 0
523 20250311 123700 135576835 4455 4455 4455 4455 69
524 20250311 123600 135269440 4480 4460 4480 4460 16
525 20250311 123500 135198060 4500 4500 4500 4500 0
526 20250311 123400 135198060 4500 4455 4500 4455 1002
527 20250311 123300 130707775 4455 4455 4455 4455 0
528 20250311 123200 130707775 4455 4455 4455 4455 1
529 20250311 123100 130703320 4455 4455 4455 4455 0
530 20250311 123000 130703320 4455 4455 4455 4455 0
531 20250311 122900 130703320 4455 4455 4455 4455 0
532 20250311 122800 130703320 4455 4455 4455 4455 0
533 20250311 122700 130703320 4455 4455 4455 4455 0
534 20250311 122600 130703320 4455 4455 4455 4455 0
535 20250311 122500 130703320 4455 4455 4455 4455 112
536 20250311 122400 130204360 4455 4455 4455 4440 4
537 20250311 122300 130186570 4450 4455 4455 4450 551
538 20250311 122200 127734615 4460 4460 4460 4460 0
539 20250311 122100 127734615 4460 4460 4460 4460 7
540 20250311 122000 127703395 4440 4440 4440 4440 176
541 20250311 121900 126921955 4470 4470 4470 4470 0
542 20250311 121800 126921955 4470 4470 4470 4470 0
543 20250311 121700 126921955 4470 4470 4470 4470 0
544 20250311 121600 126921955 4470 4470 4470 4470 1
545 20250311 121500 126917485 4440 4440 4440 4440 4
546 20250311 121400 126899725 4470 4470 4470 4470 0
547 20250311 121300 126899725 4470 4470 4470 4470 0
548 20250311 121200 126899725 4470 4470 4470 4470 0
549 20250311 121100 126899725 4470 4470 4470 4470 0
550 20250311 121000 126899725 4470 4465 4470 4465 2
551 20250311 120900 126890790 4450 4450 4450 4450 0
552 20250311 120800 126890790 4450 4450 4450 4450 0
553 20250311 120700 126890790 4450 4445 4450 4445 190
554 20250311 120600 126045570 4445 4445 4445 4445 0
555 20250311 120500 126045570 4445 4445 4445 4445 4
556 20250311 120400 126027790 4450 4450 4450 4450 0
557 20250311 120300 126027790 4450 4450 4450 4450 0
558 20250311 120200 126027790 4450 4450 4450 4450 0
559 20250311 120100 126027790 4450 4450 4450 4450 0
560 20250311 120000 126027790 4450 4450 4450 4450 0
561 20250311 115900 126027790 4450 4450 4450 4450 0
562 20250311 115800 126027790 4450 4450 4450 4450 0
563 20250311 115700 126027790 4450 4450 4450 4450 0
564 20250311 115600 126027790 4450 4450 4450 4450 0
565 20250311 115500 126027790 4450 4450 4450 4450 0
566 20250311 115400 126027790 4450 4450 4450 4450 0
567 20250311 115300 126027790 4450 4450 4450 4450 0
568 20250311 115200 126027790 4450 4450 4450 4450 0
569 20250311 115100 126027790 4450 4450 4450 4450 0
570 20250311 115000 126027790 4450 4450 4450 4450 20
571 20250311 114900 125938790 4450 4450 4450 4450 0
572 20250311 114800 125938790 4450 4450 4450 4450 0
573 20250311 114700 125938790 4450 4450 4450 4450 1
574 20250311 114600 125934340 4445 4445 4445 4445 249
575 20250311 114500 124827535 4450 4450 4450 4450 16
576 20250311 114400 124756335 4450 4450 4450 4450 0
577 20250311 114300 124756335 4450 4450 4450 4450 0
578 20250311 114200 124756335 4450 4450 4450 4450 0
579 20250311 114100 124756335 4450 4450 4450 4450 0
580 20250311 114000 124756335 4450 4440 4450 4440 59
581 20250311 113900 124493900 4440 4440 4440 4440 484
582 20250311 113800 122344940 4440 4440 4440 4440 1
583 20250311 113700 122340500 4440 4440 4440 4440 0
584 20250311 113600 122340500 4440 4440 4440 4440 1
585 20250311 113500 122336060 4410 4440 4440 4410 9
586 20250311 113400 122296250 4435 4435 4435 4435 0
587 20250311 113300 122296250 4435 4435 4435 4435 6
588 20250311 113200 122269640 4440 4440 4440 4440 1
589 20250311 113100 122265200 4435 4435 4435 4435 0
590 20250311 113000 122265200 4435 4425 4435 4425 880
591 20250311 112900 118367685 4425 4425 4425 4425 0
592 20250311 112800 118367685 4425 4425 4425 4425 0
593 20250311 112700 118367685 4425 4425 4425 4425 200
594 20250311 112600 117482685 4425 4425 4425 4425 200
595 20250311 112500 116597685 4425 4425 4425 4425 201
596 20250311 112400 115708260 4425 4425 4425 4425 0
597 20250311 112300 115708260 4425 4425 4425 4425 0
598 20250311 112200 115708260 4425 4425 4425 4425 44
599 20250311 112100 115513560 4415 4415 4415 4415 101
600 20250311 112000 115067645 4415 4415 4415 4415 0
601 20250311 111900 115067645 4415 4415 4415 4415 190
602 20250311 111800 114228795 4415 4415 4415 4415 0
603 20250311 111700 114228795 4415 4415 4415 4415 0
604 20250311 111600 114228795 4415 4400 4415 4390 1280
605 20250311 111500 108584220 4390 4390 4390 4390 0
606 20250311 111400 108584220 4390 4390 4390 4390 20
607 20250311 111300 108496420 4390 4390 4390 4390 0
608 20250311 111200 108496420 4390 4390 4390 4390 0
609 20250311 111100 108496420 4390 4390 4390 4390 880
610 20250311 111000 104633220 4390 4395 4395 4390 8
611 20250311 110900 104598065 4390 4390 4390 4390 34
612 20250311 110800 104448805 4385 4385 4385 4385 2004
613 20250311 110700 95661265 4385 4380 4385 4380 45
614 20250311 110600 95463950 4385 4385 4385 4385 0
615 20250311 110500 95463950 4385 4385 4385 4385 0
616 20250311 110400 95463950 4385 4385 4385 4385 100
617 20250311 110300 95025450 4385 4385 4385 4385 0
618 20250311 110200 95025450 4385 4385 4385 4385 0
619 20250311 110100 95025450 4385 4385 4385 4385 0
620 20250311 110000 95025450 4385 4385 4385 4385 0
621 20250311 105900 95025450 4385 4385 4385 4385 0
622 20250311 105800 95025450 4385 4385 4385 4385 0
623 20250311 105700 95025450 4385 4385 4385 4385 0
624 20250311 105600 95025450 4385 4385 4385 4385 0
625 20250311 105500 95025450 4385 4385 4385 4385 0
626 20250311 105400 95025450 4385 4385 4385 4385 0
627 20250311 105300 95025450 4385 4385 4385 4385 1
628 20250311 105200 95021065 4395 4395 4395 4395 0
629 20250311 105100 95021065 4395 4395 4395 4395 0
630 20250311 105000 95021065 4395 4395 4395 4395 0
631 20250311 104900 95021065 4395 4395 4395 4395 0
632 20250311 104800 95021065 4395 4395 4395 4395 0
633 20250311 104700 95021065 4395 4395 4395 4395 0
634 20250311 104600 95021065 4395 4395 4395 4395 0
635 20250311 104500 95021065 4395 4395 4395 4395 0
636 20250311 104400 95021065 4395 4395 4395 4395 0
637 20250311 104300 95021065 4395 4395 4395 4395 0
638 20250311 104200 95021065 4395 4360 4395 4360 1548
639 20250311 104100 88269390 4360 4360 4360 4360 0
640 20250311 104000 88269390 4360 4315 4360 4315 1776
641 20250311 103900 80605860 4365 4365 4365 4365 0
642 20250311 103800 80605860 4365 4345 4365 4345 86
643 20250311 103700 80231430 4345 4345 4345 4345 23
644 20250311 103600 80131495 4315 4315 4315 4315 115
645 20250311 103500 79635270 4345 4315 4345 4315 172
646 20250311 103400 78893060 4345 4345 4345 4345 0
647 20250311 103300 78893060 4345 4345 4345 4345 31
648 20250311 103200 78758365 4345 4345 4345 4345 0
649 20250311 103100 78758365 4345 4345 4345 4345 1
650 20250311 103000 78754020 4315 4315 4315 4315 62
651 20250311 102900 78486490 4315 4315 4315 4315 0
652 20250311 102800 78486490 4315 4315 4315 4315 30
653 20250311 102700 78357040 4370 4370 4370 4370 0
654 20250311 102600 78357040 4370 4370 4370 4370 0
655 20250311 102500 78357040 4370 4370 4370 4370 0
656 20250311 102400 78357040 4370 4370 4370 4370 0
657 20250311 102300 78357040 4370 4370 4370 4370 0
658 20250311 102200 78357040 4370 4370 4370 4370 2
659 20250311 102100 78348300 4315 4315 4315 4315 0
660 20250311 102000 78348300 4315 4315 4315 4315 300
661 20250311 101900 77053800 4370 4370 4370 4370 2
662 20250311 101800 77045060 4370 4370 4370 4370 0
663 20250311 101700 77045060 4370 4370 4370 4370 0
664 20250311 101600 77045060 4370 4370 4370 4370 0
665 20250311 101500 77045060 4370 4370 4370 4370 2
666 20250311 101400 77036320 4300 4340 4340 4300 2383
667 20250311 101300 66733520 4340 4350 4350 4340 340
668 20250311 101200 65256825 4370 4370 4370 4370 0
669 20250311 101100 65256825 4370 4370 4370 4370 0
670 20250311 101000 65256825 4370 4370 4370 4370 0
671 20250311 100900 65256825 4370 4370 4370 4370 0
672 20250311 100800 65256825 4370 4370 4370 4370 2
673 20250311 100700 65248085 4345 4345 4345 4345 0
674 20250311 100600 65248085 4345 4350 4350 4345 117
675 20250311 100500 64739635 4355 4360 4360 4355 426
676 20250311 100400 62882340 4370 4370 4370 4370 0
677 20250311 100300 62882340 4370 4370 4370 4370 0
678 20250311 100200 62882340 4370 4370 4370 4370 0
679 20250311 100100 62882340 4370 4370 4370 4370 3
680 20250311 100000 62869230 4360 4365 4365 4360 99
681 20250311 095900 62437535 4370 4365 4370 4365 704
682 20250311 095800 59364195 4370 4370 4370 4370 0
683 20250311 095700 59364195 4370 4370 4370 4370 2
684 20250311 095600 59355455 4360 4360 4360 4360 0
685 20250311 095500 59355455 4360 4360 4360 4360 0
686 20250311 095400 59355455 4360 4360 4360 4360 50
687 20250311 095300 59137455 4360 4360 4360 4360 0
688 20250311 095200 59137455 4360 4360 4360 4360 0
689 20250311 095100 59137455 4360 4370 4370 4360 30
690 20250311 095000 59006560 4370 4370 4370 4370 1
691 20250311 094900 59002190 4400 4400 4400 4400 0
692 20250311 094800 59002190 4400 4400 4400 4400 0
693 20250311 094700 59002190 4400 4400 4400 4400 10
694 20250311 094600 58958190 4405 4405 4405 4405 1
695 20250311 094500 58953785 4405 4405 4405 4405 1
696 20250311 094400 58949380 4405 4405 4405 4405 4
697 20250311 094300 58931760 4370 4370 4370 4370 0
698 20250311 094200 58931760 4370 4370 4375 4365 1406
699 20250311 094100 52787540 4375 4375 4375 4375 100
700 20250311 094000 52350040 4375 4380 4380 4375 245
701 20250311 093900 51276950 4380 4395 4395 4380 37
702 20250311 093800 51114845 4400 4425 4425 4400 9
703 20250311 093700 51075140 4375 4425 4425 4375 102
704 20250311 093600 50628410 4385 4385 4385 4385 0
705 20250311 093500 50628410 4385 4400 4400 4385 46
706 20250311 093400 50426535 4400 4400 4400 4400 52
707 20250311 093300 50197735 4445 4445 4445 4445 1
708 20250311 093200 50193290 4445 4405 4445 4405 9
709 20250311 093100 50153605 4450 4450 4450 4450 1
710 20250311 093000 50149155 4400 4390 4400 4390 2629
711 20250311 092900 38585260 4390 4390 4390 4390 0
712 20250311 092800 38585260 4390 4385 4390 4385 29
713 20250311 092700 38458090 4385 4375 4385 4375 297
714 20250311 092600 37158075 4365 4365 4370 4365 260
715 20250311 092500 36022735 4375 4375 4375 4375 0
716 20250311 092400 36022735 4375 4355 4375 4355 100
717 20250311 092300 35585690 4340 4355 4355 4340 3
718 20250311 092200 35572655 4340 4340 4340 4340 1
719 20250311 092100 35568315 4335 4335 4335 4335 1
720 20250311 092000 35563980 4355 4355 4355 4355 0
721 20250311 091900 35563980 4355 4355 4355 4355 1
722 20250311 091800 35559625 4355 4355 4355 4355 10
723 20250311 091700 35516075 4355 4355 4355 4355 50
724 20250311 091600 35298325 4320 4325 4325 4320 100
725 20250311 091500 34865905 4370 4370 4370 4370 1
726 20250311 091400 34861535 4320 4320 4320 4320 0
727 20250311 091300 34861535 4320 4335 4335 4315 986
728 20250311 091200 30601140 4340 4340 4340 4340 500
729 20250311 091100 28431140 4340 4345 4345 4340 46
730 20250311 091000 28231480 4340 4340 4340 4340 0
731 20250311 090900 28231480 4340 4340 4340 4340 4
732 20250311 090800 28214120 4325 4340 4340 4325 360
733 20250311 090700 26654075 4335 4335 4335 4335 32
734 20250311 090600 26515355 4335 4355 4355 4335 126
735 20250311 090500 25968890 4330 4360 4360 4330 326
736 20250311 090400 24553300 4385 4345 4385 4345 640
737 20250311 090300 21767805 4350 4350 4350 4345 1476
738 20250311 090200 15350105 4350 4350 4350 4350 32
739 20250311 090100 15210905 4345 4350 4415 4325 412
740 20250311 090000 13415455 4420 4260 4420 4260 3135