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

753
352090/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,213100,236994344,3385,3385,3385,3385,938
20250311,213000,236994344,3385,3385,3385,3385,0
20250311,212900,236994344,3385,3385,3385,3385,0
20250311,212800,236994344,3385,3385,3385,3385,0
20250311,212700,236994344,3385,3385,3385,3385,0
20250311,212600,236994344,3385,3385,3385,3385,0
20250311,212500,236994344,3385,3385,3385,3385,0
20250311,212400,236994344,3385,3385,3385,3385,0
20250311,212300,236994344,3385,3385,3385,3385,0
20250311,212200,236994344,3385,3385,3385,3385,0
20250311,212100,236994344,3385,3385,3385,3385,0
20250311,212000,236994344,3385,3385,3385,3385,0
20250311,211900,236994344,3385,3385,3385,3385,0
20250311,211800,236994344,3385,3385,3385,3385,0
20250311,211700,236994344,3385,3385,3385,3385,0
20250311,211600,236994344,3385,3385,3385,3385,0
20250311,211500,236994344,3385,3385,3385,3385,0
20250311,211400,236994344,3385,3385,3385,3385,0
20250311,211300,236994344,3385,3385,3385,3385,0
20250311,211200,236994344,3385,3385,3385,3385,0
20250311,211100,236994344,3385,3385,3385,3385,0
20250311,211000,236994344,3385,3385,3385,3385,0
20250311,210900,236994344,3385,3385,3385,3385,0
20250311,210800,236994344,3385,3385,3385,3385,0
20250311,210700,236994344,3385,3385,3385,3385,0
20250311,210600,236994344,3385,3385,3385,3385,0
20250311,210500,236994344,3385,3385,3385,3385,0
20250311,210400,236994344,3385,3385,3385,3385,0
20250311,210300,236994344,3385,3385,3385,3385,0
20250311,210200,236994344,3385,3385,3385,3385,0
20250311,210100,236994344,3385,3385,3385,3385,938
20250311,210000,236994344,3385,3385,3385,3385,0
20250311,205900,236994344,3385,3385,3385,3385,0
20250311,205800,236994344,3385,3385,3385,3385,0
20250311,205700,236994344,3385,3385,3385,3385,0
20250311,205600,236994344,3385,3385,3385,3385,0
20250311,205500,236994344,3385,3385,3385,3385,0
20250311,205400,236994344,3385,3385,3385,3385,0
20250311,205300,236994344,3385,3385,3385,3385,0
20250311,205200,236994344,3385,3385,3385,3385,0
20250311,205100,236994344,3385,3385,3385,3385,0
20250311,205000,236994344,3385,3385,3385,3385,0
20250311,204900,236994344,3385,3385,3385,3385,0
20250311,204800,236994344,3385,3385,3385,3385,0
20250311,204700,236994344,3385,3385,3385,3385,0
20250311,204600,236994344,3385,3385,3385,3385,0
20250311,204500,236994344,3385,3385,3385,3385,0
20250311,204400,236994344,3385,3385,3385,3385,0
20250311,204300,236994344,3385,3385,3385,3385,0
20250311,204200,236994344,3385,3385,3385,3385,0
20250311,204100,236994344,3385,3385,3385,3385,0
20250311,204000,236994344,3385,3385,3385,3385,0
20250311,203900,236994344,3385,3385,3385,3385,0
20250311,203800,236994344,3385,3385,3385,3385,0
20250311,203700,236994344,3385,3385,3385,3385,0
20250311,203600,236994344,3385,3385,3385,3385,0
20250311,203500,236994344,3385,3385,3385,3385,0
20250311,203400,236994344,3385,3385,3385,3385,0
20250311,203300,236994344,3385,3385,3385,3385,0
20250311,203200,236994344,3385,3385,3385,3385,0
20250311,203100,236994344,3385,3385,3385,3385,938
20250311,203000,236994344,3385,3385,3385,3385,0
20250311,202900,236994344,3385,3385,3385,3385,0
20250311,202800,236994344,3385,3385,3385,3385,0
20250311,202700,236994344,3385,3385,3385,3385,0
20250311,202600,236994344,3385,3385,3385,3385,0
20250311,202500,236994344,3385,3385,3385,3385,0
20250311,202400,236994344,3385,3385,3385,3385,0
20250311,202300,236994344,3385,3385,3385,3385,0
20250311,202200,236994344,3385,3385,3385,3385,0
20250311,202100,236994344,3385,3385,3385,3385,0
20250311,202000,236994344,3385,3385,3385,3385,0
20250311,201900,236994344,3385,3385,3385,3385,0
20250311,201800,236994344,3385,3385,3385,3385,0
20250311,201700,236994344,3385,3385,3385,3385,0
20250311,201600,236994344,3385,3385,3385,3385,0
20250311,201500,236994344,3385,3385,3385,3385,0
20250311,201400,236994344,3385,3385,3385,3385,0
20250311,201300,236994344,3385,3385,3385,3385,0
20250311,201200,236994344,3385,3385,3385,3385,0
20250311,201100,236994344,3385,3385,3385,3385,0
20250311,201000,236994344,3385,3385,3385,3385,0
20250311,200900,236994344,3385,3385,3385,3385,0
20250311,200800,236994344,3385,3385,3385,3385,0
20250311,200700,236994344,3385,3385,3385,3385,0
20250311,200600,236994344,3385,3385,3385,3385,0
20250311,200500,236994344,3385,3385,3385,3385,0
20250311,200400,236994344,3385,3385,3385,3385,0
20250311,200300,236994344,3385,3385,3385,3385,0
20250311,200200,236994344,3385,3385,3385,3385,0
20250311,200100,236994344,3385,3385,3385,3385,938
20250311,200000,236994344,3385,3385,3385,3385,0
20250311,195900,236994344,3385,3385,3385,3385,0
20250311,195800,236994344,3385,3385,3385,3385,0
20250311,195700,236994344,3385,3385,3385,3385,0
20250311,195600,236994344,3385,3385,3385,3385,0
20250311,195500,236994344,3385,3385,3385,3385,0
20250311,195400,236994344,3385,3385,3385,3385,0
20250311,195300,236994344,3385,3385,3385,3385,0
20250311,195200,236994344,3385,3385,3385,3385,0
20250311,195100,236994344,3385,3385,3385,3385,0
20250311,195000,236994344,3385,3385,3385,3385,0
20250311,194900,236994344,3385,3385,3385,3385,0
20250311,194800,236994344,3385,3385,3385,3385,0
20250311,194700,236994344,3385,3385,3385,3385,0
20250311,194600,236994344,3385,3385,3385,3385,0
20250311,194500,236994344,3385,3385,3385,3385,0
20250311,194400,236994344,3385,3385,3385,3385,0
20250311,194300,236994344,3385,3385,3385,3385,0
20250311,194200,236994344,3385,3385,3385,3385,0
20250311,194100,236994344,3385,3385,3385,3385,0
20250311,194000,236994344,3385,3385,3385,3385,0
20250311,193900,236994344,3385,3385,3385,3385,0
20250311,193800,236994344,3385,3385,3385,3385,0
20250311,193700,236994344,3385,3385,3385,3385,0
20250311,193600,236994344,3385,3385,3385,3385,0
20250311,193500,236994344,3385,3385,3385,3385,0
20250311,193400,236994344,3385,3385,3385,3385,0
20250311,193300,236994344,3385,3385,3385,3385,0
20250311,193200,236994344,3385,3385,3385,3385,0
20250311,193100,236994344,3385,3385,3385,3385,938
20250311,193000,236994344,3385,3385,3385,3385,0
20250311,192900,236994344,3385,3385,3385,3385,0
20250311,192800,236994344,3385,3385,3385,3385,0
20250311,192700,236994344,3385,3385,3385,3385,0
20250311,192600,236994344,3385,3385,3385,3385,0
20250311,192500,236994344,3385,3385,3385,3385,0
20250311,192400,236994344,3385,3385,3385,3385,0
20250311,192300,236994344,3385,3385,3385,3385,0
20250311,192200,236994344,3385,3385,3385,3385,0
20250311,192100,236994344,3385,3385,3385,3385,0
20250311,192000,236994344,3385,3385,3385,3385,0
20250311,191900,236994344,3385,3385,3385,3385,0
20250311,191800,236994344,3385,3385,3385,3385,0
20250311,191700,236994344,3385,3385,3385,3385,0
20250311,191600,236994344,3385,3385,3385,3385,0
20250311,191500,236994344,3385,3385,3385,3385,0
20250311,191400,236994344,3385,3385,3385,3385,0
20250311,191300,236994344,3385,3385,3385,3385,0
20250311,191200,236994344,3385,3385,3385,3385,0
20250311,191100,236994344,3385,3385,3385,3385,0
20250311,191000,236994344,3385,3385,3385,3385,0
20250311,190900,236994344,3385,3385,3385,3385,0
20250311,190800,236994344,3385,3385,3385,3385,0
20250311,190700,236994344,3385,3385,3385,3385,0
20250311,190600,236994344,3385,3385,3385,3385,0
20250311,190500,236994344,3385,3385,3385,3385,0
20250311,190400,236994344,3385,3385,3385,3385,0
20250311,190300,236994344,3385,3385,3385,3385,0
20250311,190200,236994344,3385,3385,3385,3385,0
20250311,190100,236994344,3385,3385,3385,3385,938
20250311,190000,236994344,3385,3385,3385,3385,0
20250311,185900,236994344,3385,3385,3385,3385,0
20250311,185800,236994344,3385,3385,3385,3385,0
20250311,185700,236994344,3385,3385,3385,3385,0
20250311,185600,236994344,3385,3385,3385,3385,0
20250311,185500,236994344,3385,3385,3385,3385,0
20250311,185400,236994344,3385,3385,3385,3385,0
20250311,185300,236994344,3385,3385,3385,3385,0
20250311,185200,236994344,3385,3385,3385,3385,0
20250311,185100,236994344,3385,3385,3385,3385,0
20250311,185000,236994344,3385,3385,3385,3385,0
20250311,184900,236994344,3385,3385,3385,3385,0
20250311,184800,236994344,3385,3385,3385,3385,0
20250311,184700,236994344,3385,3385,3385,3385,0
20250311,184600,236994344,3385,3385,3385,3385,0
20250311,184500,236994344,3385,3385,3385,3385,0
20250311,184400,236994344,3385,3385,3385,3385,0
20250311,184300,236994344,3385,3385,3385,3385,0
20250311,184200,236994344,3385,3385,3385,3385,0
20250311,184100,236994344,3385,3385,3385,3385,0
20250311,184000,236994344,3385,3385,3385,3385,0
20250311,183900,236994344,3385,3385,3385,3385,0
20250311,183800,236994344,3385,3385,3385,3385,0
20250311,183700,236994344,3385,3385,3385,3385,0
20250311,183600,236994344,3385,3385,3385,3385,0
20250311,183500,236994344,3385,3385,3385,3385,0
20250311,183400,236994344,3385,3385,3385,3385,0
20250311,183300,236994344,3385,3385,3385,3385,0
20250311,183200,236994344,3385,3385,3385,3385,0
20250311,183100,236994344,3385,3385,3385,3385,938
20250311,183000,236994344,3385,3385,3385,3385,0
20250311,182900,236994344,3385,3385,3385,3385,0
20250311,182800,236994344,3385,3385,3385,3385,0
20250311,182700,236994344,3385,3385,3385,3385,0
20250311,182600,236994344,3385,3385,3385,3385,0
20250311,182500,236994344,3385,3385,3385,3385,0
20250311,182400,236994344,3385,3385,3385,3385,0
20250311,182300,236994344,3385,3385,3385,3385,0
20250311,182200,236994344,3385,3385,3385,3385,0
20250311,182100,236994344,3385,3385,3385,3385,0
20250311,182000,236994344,3385,3385,3385,3385,0
20250311,181900,236994344,3385,3385,3385,3385,0
20250311,181800,236994344,3385,3385,3385,3385,0
20250311,181700,236994344,3385,3385,3385,3385,0
20250311,181600,236994344,3385,3385,3385,3385,0
20250311,181500,236994344,3385,3385,3385,3385,0
20250311,181400,236994344,3385,3385,3385,3385,0
20250311,181300,236994344,3385,3385,3385,3385,0
20250311,181200,236994344,3385,3385,3385,3385,0
20250311,181100,236994344,3385,3385,3385,3385,0
20250311,181000,236994344,3385,3385,3385,3385,0
20250311,180900,236994344,3385,3385,3385,3385,0
20250311,180800,236994344,3385,3385,3385,3385,0
20250311,180700,236994344,3385,3385,3385,3385,0
20250311,180600,236994344,3385,3385,3385,3385,0
20250311,180500,236994344,3385,3385,3385,3385,0
20250311,180400,236994344,3385,3385,3385,3385,0
20250311,180300,236994344,3385,3385,3385,3385,0
20250311,180200,236994344,3385,3385,3385,3385,0
20250311,180100,236994344,3385,3385,3385,3385,938
20250311,180000,236994344,3385,3385,3385,3385,0
20250311,175900,236994344,3385,3385,3385,3385,0
20250311,175800,236994344,3385,3385,3385,3385,0
20250311,175700,236994344,3385,3385,3385,3385,0
20250311,175600,236994344,3385,3385,3385,3385,0
20250311,175500,236994344,3385,3385,3385,3385,0
20250311,175400,236994344,3385,3385,3385,3385,0
20250311,175300,236994344,3385,3385,3385,3385,0
20250311,175200,236994344,3385,3385,3385,3385,0
20250311,175100,236994344,3385,3385,3385,3385,0
20250311,175000,236994344,3385,3385,3385,3385,0
20250311,174900,236994344,3385,3385,3385,3385,0
20250311,174800,236994344,3385,3385,3385,3385,0
20250311,174700,236994344,3385,3385,3385,3385,0
20250311,174600,236994344,3385,3385,3385,3385,0
20250311,174500,236994344,3385,3385,3385,3385,0
20250311,174400,236994344,3385,3385,3385,3385,0
20250311,174300,236994344,3385,3385,3385,3385,0
20250311,174200,236994344,3385,3385,3385,3385,0
20250311,174100,236994344,3385,3385,3385,3385,0
20250311,174000,236994344,3385,3385,3385,3385,0
20250311,173900,236994344,3385,3385,3385,3385,0
20250311,173800,236994344,3385,3385,3385,3385,0
20250311,173700,236994344,3385,3385,3385,3385,0
20250311,173600,236994344,3385,3385,3385,3385,0
20250311,173500,236994344,3385,3385,3385,3385,0
20250311,173400,236994344,3385,3385,3385,3385,0
20250311,173300,236994344,3385,3385,3385,3385,0
20250311,173200,236994344,3385,3385,3385,3385,0
20250311,173100,236994344,3385,3385,3385,3385,938
20250311,173000,236994344,3385,3385,3385,3385,0
20250311,172900,236994344,3385,3385,3385,3385,0
20250311,172800,236994344,3385,3385,3385,3385,0
20250311,172700,236994344,3385,3385,3385,3385,0
20250311,172600,236994344,3385,3385,3385,3385,0
20250311,172500,236994344,3385,3385,3385,3385,0
20250311,172400,236994344,3385,3385,3385,3385,0
20250311,172300,236994344,3385,3385,3385,3385,0
20250311,172200,236994344,3385,3385,3385,3385,0
20250311,172100,236994344,3385,3385,3385,3385,0
20250311,172000,236994344,3385,3385,3385,3385,0
20250311,171900,236994344,3385,3385,3385,3385,0
20250311,171800,236994344,3385,3385,3385,3385,0
20250311,171700,236994344,3385,3385,3385,3385,0
20250311,171600,236994344,3385,3385,3385,3385,0
20250311,171500,236994344,3385,3385,3385,3385,0
20250311,171400,236994344,3385,3385,3385,3385,0
20250311,171300,236994344,3385,3385,3385,3385,0
20250311,171200,236994344,3385,3385,3385,3385,0
20250311,171100,236994344,3385,3385,3385,3385,0
20250311,171000,236994344,3385,3385,3385,3385,0
20250311,170900,236994344,3385,3385,3385,3385,0
20250311,170800,236994344,3385,3385,3385,3385,0
20250311,170700,236994344,3385,3385,3385,3385,0
20250311,170600,236994344,3385,3385,3385,3385,0
20250311,170500,236994344,3385,3385,3385,3385,0
20250311,170400,236994344,3385,3385,3385,3385,0
20250311,170300,236994344,3385,3385,3385,3385,0
20250311,170200,236994344,3385,3385,3385,3385,0
20250311,170100,236994344,3385,3385,3385,3385,938
20250311,170000,236994344,3385,3385,3385,3385,0
20250311,165900,236994344,3385,3385,3385,3385,0
20250311,165800,236994344,3385,3385,3385,3385,0
20250311,165700,236994344,3385,3385,3385,3385,0
20250311,165600,236994344,3385,3385,3385,3385,0
20250311,165500,236994344,3385,3385,3385,3385,0
20250311,165400,236994344,3385,3385,3385,3385,0
20250311,165300,236994344,3385,3385,3385,3385,0
20250311,165200,236994344,3385,3385,3385,3385,0
20250311,165100,236994344,3385,3385,3385,3385,0
20250311,165000,236994344,3385,3385,3385,3385,0
20250311,164900,236994344,3385,3385,3385,3385,0
20250311,164800,236994344,3385,3385,3385,3385,0
20250311,164700,236994344,3385,3385,3385,3385,0
20250311,164600,236994344,3385,3385,3385,3385,0
20250311,164500,236994344,3385,3385,3385,3385,0
20250311,164400,236994344,3385,3385,3385,3385,0
20250311,164300,236994344,3385,3385,3385,3385,0
20250311,164200,236994344,3385,3385,3385,3385,0
20250311,164100,236994344,3385,3385,3385,3385,0
20250311,164000,236994344,3385,3385,3385,3385,0
20250311,163900,236994344,3385,3385,3385,3385,0
20250311,163800,236994344,3385,3385,3385,3385,0
20250311,163700,236994344,3385,3385,3385,3385,0
20250311,163600,236994344,3385,3385,3385,3385,0
20250311,163500,236994344,3385,3385,3385,3385,0
20250311,163400,236994344,3385,3385,3385,3385,0
20250311,163300,236994344,3385,3385,3385,3385,0
20250311,163200,236994344,3385,3385,3385,3385,0
20250311,163100,236994344,3385,3385,3385,3385,938
20250311,163000,236994344,3385,3385,3385,3385,0
20250311,162900,236994344,3385,3385,3385,3385,0
20250311,162800,236994344,3385,3385,3385,3385,0
20250311,162700,236994344,3385,3385,3385,3385,0
20250311,162600,236994344,3385,3385,3385,3385,0
20250311,162500,236994344,3385,3385,3385,3385,0
20250311,162400,236994344,3385,3385,3385,3385,0
20250311,162300,236994344,3385,3385,3385,3385,0
20250311,162200,236994344,3385,3385,3385,3385,0
20250311,162100,236994344,3385,3385,3385,3385,0
20250311,162000,236994344,3385,3385,3385,3385,0
20250311,161900,236994344,3385,3385,3385,3385,0
20250311,161800,236994344,3385,3385,3385,3385,0
20250311,161700,236994344,3385,3385,3385,3385,0
20250311,161600,236994344,3385,3385,3385,3385,0
20250311,161500,236994344,3385,3385,3385,3385,0
20250311,161400,236994344,3385,3385,3385,3385,0
20250311,161300,236994344,3385,3385,3385,3385,0
20250311,161200,236994344,3385,3385,3385,3385,0
20250311,161100,236994344,3385,3385,3385,3385,0
20250311,161000,236994344,3385,3385,3385,3385,0
20250311,160900,236994344,3385,3385,3385,3385,0
20250311,160800,236994344,3385,3385,3385,3385,0
20250311,160700,236994344,3385,3385,3385,3385,0
20250311,160600,236994344,3385,3385,3385,3385,0
20250311,160500,236994344,3385,3385,3385,3385,0
20250311,160400,236994344,3385,3385,3385,3385,0
20250311,160300,236994344,3385,3385,3385,3385,0
20250311,160200,236994344,3385,3385,3385,3385,0
20250311,160100,236994344,3385,3385,3385,3385,938
20250311,160000,236994344,3385,3385,3385,3385,0
20250311,155900,236994344,3385,3385,3385,3385,0
20250311,155800,236994344,3385,3385,3385,3385,0
20250311,155700,236994344,3385,3385,3385,3385,0
20250311,155600,236994344,3385,3385,3385,3385,0
20250311,155500,236994344,3385,3385,3385,3385,0
20250311,155400,236994344,3385,3385,3385,3385,0
20250311,155300,236994344,3385,3385,3385,3385,0
20250311,155200,236994344,3385,3385,3385,3385,0
20250311,155100,236994344,3385,3385,3385,3385,0
20250311,155000,236994344,3385,3385,3385,3385,0
20250311,154900,236994344,3385,3385,3385,3385,0
20250311,154800,236994344,3385,3385,3385,3385,0
20250311,154700,236994344,3385,3385,3385,3385,0
20250311,154600,236994344,3385,3385,3385,3385,0
20250311,154500,236994344,3385,3385,3385,3385,0
20250311,154400,236994344,3385,3385,3385,3385,0
20250311,154300,236994344,3385,3385,3385,3385,0
20250311,154200,236994344,3385,3385,3385,3385,0
20250311,154100,236994344,3385,3385,3385,3385,0
20250311,154000,236994344,3385,3385,3385,3385,0
20250311,153900,236994344,3385,3385,3385,3385,0
20250311,153800,236994344,3385,3385,3385,3385,0
20250311,153700,236994344,3385,3385,3385,3385,0
20250311,153600,236994344,3385,3385,3385,3385,0
20250311,153500,236994344,3385,3385,3385,3385,0
20250311,153400,236994344,3385,3385,3385,3385,0
20250311,153300,236994344,3385,3385,3385,3385,0
20250311,153200,236994344,3385,3385,3385,3385,0
20250311,153100,236994344,3385,3385,3385,3385,938
20250311,153000,236994344,3385,3385,3385,3385,938
20250311,152900,233819214,3380,3380,3380,3380,0
20250311,152800,233819214,3380,3380,3380,3380,0
20250311,152700,233819214,3380,3380,3380,3380,0
20250311,152600,233819214,3380,3380,3380,3380,0
20250311,152500,233819214,3380,3380,3380,3380,0
20250311,152400,233819214,3380,3380,3380,3380,0
20250311,152300,233819214,3380,3380,3380,3380,0
20250311,152200,233819214,3380,3380,3380,3380,0
20250311,152100,233819214,3380,3380,3380,3380,0
20250311,152000,233819214,3380,3380,3380,3380,0
20250311,151900,233819214,3380,3385,3390,3380,656
20250311,151800,231598724,3385,3385,3385,3385,72
20250311,151700,231355004,3385,3385,3385,3385,103
20250311,151600,231006349,3385,3385,3385,3385,402
20250311,151500,229645579,3385,3375,3385,3375,160
20250311,151400,229104579,3385,3380,3385,3380,652
20250311,151300,226900324,3380,3380,3380,3380,104
20250311,151200,226548804,3380,3380,3380,3380,612
20250311,151100,224480244,3380,3380,3380,3380,59
20250311,151000,224280824,3380,3380,3380,3380,16
20250311,150900,224226744,3380,3380,3380,3380,72
20250311,150800,223983384,3380,3375,3380,3375,58
20250311,150700,223787419,3370,3375,3375,3370,209
20250311,150600,223082544,3375,3375,3375,3375,231
20250311,150500,222302919,3375,3375,3375,3375,0
20250311,150400,222302919,3375,3375,3375,3375,0
20250311,150300,222302919,3375,3375,3375,3375,51
20250311,150200,222130794,3375,3375,3375,3375,0
20250311,150100,222130794,3375,3375,3375,3375,0
20250311,150000,222130794,3375,3375,3375,3375,0
20250311,145900,222130794,3375,3375,3375,3375,0
20250311,145800,222130794,3375,3375,3375,3375,0
20250311,145700,222130794,3375,3375,3375,3375,1
20250311,145600,222127419,3375,3375,3375,3375,0
20250311,145500,222127419,3375,3375,3375,3375,0
20250311,145400,222127419,3375,3375,3375,3375,115
20250311,145300,221739294,3380,3380,3380,3380,0
20250311,145200,221739294,3380,3380,3380,3380,0
20250311,145100,221739294,3380,3380,3380,3380,0
20250311,145000,221739294,3380,3380,3380,3380,22
20250311,144900,221664934,3380,3377,3380,3377,68
20250311,144800,221435178,3380,3380,3380,3380,0
20250311,144700,221435178,3380,3380,3380,3380,0
20250311,144600,221435178,3380,3380,3380,3380,1
20250311,144500,221431798,3375,3375,3375,3375,6
20250311,144400,221411548,3380,3380,3380,3380,0
20250311,144300,221411548,3380,3380,3380,3380,17
20250311,144200,221354088,3385,3385,3385,3385,0
20250311,144100,221354088,3385,3385,3385,3385,0
20250311,144000,221354088,3385,3385,3385,3385,0
20250311,143900,221354088,3385,3385,3385,3385,0
20250311,143800,221354088,3385,3385,3385,3385,0
20250311,143700,221354088,3385,3385,3385,3385,0
20250311,143600,221354088,3385,3385,3385,3385,0
20250311,143500,221354088,3385,3385,3385,3385,0
20250311,143400,221354088,3385,3385,3385,3385,0
20250311,143300,221354088,3385,3385,3385,3385,0
20250311,143200,221354088,3385,3385,3385,3385,0
20250311,143100,221354088,3385,3385,3385,3385,0
20250311,143000,221354088,3385,3385,3385,3385,0
20250311,142900,221354088,3385,3385,3385,3385,0
20250311,142800,221354088,3385,3385,3385,3385,0
20250311,142700,221354088,3385,3385,3385,3385,0
20250311,142600,221354088,3385,3380,3385,3380,2442
20250311,142500,213099563,3380,3380,3380,3380,8
20250311,142400,213072523,3370,3370,3370,3370,0
20250311,142300,213072523,3370,3370,3370,3370,0
20250311,142200,213072523,3370,3370,3370,3370,1
20250311,142100,213069153,3370,3380,3380,3370,8
20250311,142000,213042148,3380,3380,3380,3380,0
20250311,141900,213042148,3380,3380,3380,3380,15
20250311,141800,212991448,3380,3380,3380,3380,0
20250311,141700,212991448,3380,3380,3380,3380,0
20250311,141600,212991448,3380,3380,3380,3380,0
20250311,141500,212991448,3380,3380,3380,3380,0
20250311,141400,212991448,3380,3380,3380,3380,8
20250311,141300,212964408,3375,3375,3375,3375,0
20250311,141200,212964408,3375,3375,3375,3375,0
20250311,141100,212964408,3375,3375,3375,3375,0
20250311,141000,212964408,3375,3375,3375,3375,0
20250311,140900,212964408,3375,3375,3375,3375,0
20250311,140800,212964408,3375,3375,3375,3375,18
20250311,140700,212903658,3375,3380,3380,3375,7
20250311,140600,212880028,3375,3380,3380,3375,205
20250311,140500,212188148,3375,3375,3375,3375,20
20250311,140400,212120648,3380,3380,3380,3380,0
20250311,140300,212120648,3380,3380,3380,3380,3
20250311,140200,212110508,3380,3380,3380,3380,0
20250311,140100,212110508,3380,3380,3380,3380,1
20250311,140000,212107128,3375,3375,3375,3375,266
20250311,135900,211209378,3375,3375,3375,3375,105
20250311,135800,210855003,3375,3375,3375,3375,0
20250311,135700,210855003,3375,3375,3375,3375,25
20250311,135600,210770628,3375,3375,3375,3375,0
20250311,135500,210770628,3375,3375,3375,3375,0
20250311,135400,210770628,3375,3375,3375,3375,10
20250311,135300,210736878,3375,3375,3375,3375,2
20250311,135200,210730128,3375,3375,3375,3375,0
20250311,135100,210730128,3375,3375,3375,3375,9
20250311,135000,210699753,3375,3375,3375,3375,0
20250311,134900,210699753,3375,3375,3375,3375,11
20250311,134800,210662628,3375,3375,3375,3375,14
20250311,134700,210615378,3365,3365,3365,3365,900
20250311,134600,207586878,3365,3365,3365,3365,0
20250311,134500,207586878,3365,3365,3365,3365,0
20250311,134400,207586878,3365,3380,3380,3365,59
20250311,134300,207387473,3375,3375,3375,3375,457
20250311,134200,205845098,3375,3372,3375,3370,711
20250311,134100,203447928,3375,3375,3375,3375,0
20250311,134000,203447928,3375,3370,3375,3370,1002
20250311,133900,200071178,3370,3370,3370,3370,145
20250311,133800,199582528,3370,3370,3370,3370,214
20250311,133700,198861348,3375,3375,3375,3375,23
20250311,133600,198783723,3375,3375,3380,3375,1056
20250311,133500,195219443,3375,3375,3375,3370,260
20250311,133400,194341973,3375,3375,3375,3375,26
20250311,133300,194254223,3375,3370,3375,3370,312
20250311,133200,193202778,3370,3370,3370,3370,0
20250311,133100,193202778,3370,3370,3370,3370,0
20250311,133000,193202778,3370,3370,3370,3370,0
20250311,132900,193202778,3370,3370,3370,3370,0
20250311,132800,193202778,3370,3370,3370,3370,27
20250311,132700,193111788,3370,3370,3370,3370,300
20250311,132600,192100788,3370,3370,3370,3370,0
20250311,132500,192100788,3370,3370,3370,3370,0
20250311,132400,192100788,3370,3370,3370,3370,432
20250311,132300,190644948,3370,3370,3370,3370,0
20250311,132200,190644948,3370,3370,3370,3370,22
20250311,132100,190570808,3365,3365,3365,3365,0
20250311,132000,190570808,3365,3365,3365,3365,0
20250311,131900,190570808,3365,3365,3365,3365,0
20250311,131800,190570808,3365,3365,3365,3365,0
20250311,131700,190570808,3365,3365,3365,3365,0
20250311,131600,190570808,3365,3365,3365,3365,0
20250311,131500,190570808,3365,3365,3365,3365,100
20250311,131400,190234308,3370,3370,3370,3370,0
20250311,131300,190234308,3370,3370,3370,3370,0
20250311,131200,190234308,3370,3370,3370,3370,126
20250311,131100,189809688,3370,3370,3370,3370,0
20250311,131000,189809688,3370,3370,3370,3370,0
20250311,130900,189809688,3370,3370,3370,3370,0
20250311,130800,189809688,3370,3370,3370,3370,0
20250311,130700,189809688,3370,3370,3370,3370,0
20250311,130600,189809688,3370,3370,3370,3370,0
20250311,130500,189809688,3370,3370,3370,3370,0
20250311,130400,189809688,3370,3370,3370,3370,3
20250311,130300,189799578,3370,3370,3370,3370,0
20250311,130200,189799578,3370,3370,3370,3370,0
20250311,130100,189799578,3370,3370,3370,3370,0
20250311,130000,189799578,3370,3370,3370,3370,0
20250311,125900,189799578,3370,3370,3370,3370,0
20250311,125800,189799578,3370,3370,3370,3370,0
20250311,125700,189799578,3370,3370,3370,3370,1
20250311,125600,189796208,3365,3365,3365,3365,0
20250311,125500,189796208,3365,3365,3365,3365,0
20250311,125400,189796208,3365,3365,3365,3365,0
20250311,125300,189796208,3365,3365,3365,3365,99
20250311,125200,189463073,3365,3365,3370,3365,129
20250311,125100,189028978,3365,3365,3365,3365,0
20250311,125000,189028978,3365,3365,3365,3365,0
20250311,124900,189028978,3365,3365,3365,3365,20
20250311,124800,188961678,3365,3365,3365,3365,0
20250311,124700,188961678,3365,3365,3365,3365,370
20250311,124600,187716628,3365,3365,3365,3365,36
20250311,124500,187595488,3360,3360,3360,3360,0
20250311,124400,187595488,3360,3360,3360,3360,0
20250311,124300,187595488,3360,3360,3360,3360,0
20250311,124200,187595488,3360,3360,3360,3360,40
20250311,124100,187461088,3360,3365,3365,3360,2725
20250311,124000,178293173,3370,3370,3370,3370,0
20250311,123900,178293173,3370,3370,3370,3370,0
20250311,123800,178293173,3370,3370,3370,3370,0
20250311,123700,178293173,3370,3370,3370,3370,0
20250311,123600,178293173,3370,3370,3370,3370,0
20250311,123500,178293173,3370,3370,3370,3370,0
20250311,123400,178293173,3370,3370,3370,3370,0
20250311,123300,178293173,3370,3370,3370,3370,0
20250311,123200,178293173,3370,3370,3370,3370,0
20250311,123100,178293173,3370,3370,3370,3370,0
20250311,123000,178293173,3370,3370,3370,3370,0
20250311,122900,178293173,3370,3370,3370,3370,110
20250311,122800,177922473,3375,3375,3375,3375,0
20250311,122700,177922473,3375,3375,3375,3375,0
20250311,122600,177922473,3375,3375,3375,3375,1
20250311,122500,177919098,3375,3375,3375,3375,0
20250311,122400,177919098,3375,3375,3375,3375,2
20250311,122300,177912348,3375,3375,3375,3375,0
20250311,122200,177912348,3375,3375,3375,3375,0
20250311,122100,177912348,3375,3375,3375,3375,8
20250311,122000,177885348,3375,3375,3375,3375,0
20250311,121900,177885348,3375,3375,3375,3375,0
20250311,121800,177885348,3375,3370,3375,3370,1630
20250311,121700,172392243,3365,3365,3365,3365,185
20250311,121600,171769718,3365,3365,3365,3365,0
20250311,121500,171769718,3365,3365,3365,3365,0
20250311,121400,171769718,3365,3365,3365,3365,183
20250311,121300,171153923,3365,3370,3370,3365,4
20250311,121200,171140453,3360,3360,3360,3360,0
20250311,121100,171140453,3360,3360,3360,3360,370
20250311,121000,169897253,3370,3370,3370,3370,0
20250311,120900,169897253,3370,3370,3370,3370,177
20250311,120800,169300763,3370,3360,3370,3360,1002
20250311,120700,165934033,3370,3370,3370,3370,0
20250311,120600,165934033,3370,3370,3370,3370,0
20250311,120500,165934033,3370,3370,3370,3370,0
20250311,120400,165934033,3370,3370,3370,3370,0
20250311,120300,165934033,3370,3370,3370,3370,0
20250311,120200,165934033,3370,3370,3370,3370,0
20250311,120100,165934033,3370,3370,3370,3370,0
20250311,120000,165934033,3370,3370,3370,3370,0
20250311,115900,165934033,3370,3370,3370,3370,50
20250311,115800,165765533,3370,3370,3370,3370,373
20250311,115700,164508523,3370,3370,3370,3370,0
20250311,115600,164508523,3370,3370,3370,3370,1
20250311,115500,164505153,3370,3370,3370,3370,50
20250311,115400,164336653,3370,3370,3370,3370,0
20250311,115300,164336653,3370,3370,3370,3370,0
20250311,115200,164336653,3370,3370,3370,3370,0
20250311,115100,164336653,3370,3370,3370,3370,20
20250311,115000,164269253,3370,3370,3370,3370,0
20250311,114900,164269253,3370,3370,3370,3370,0
20250311,114800,164269253,3370,3370,3370,3370,0
20250311,114700,164269253,3370,3370,3370,3370,0
20250311,114600,164269253,3370,3370,3370,3370,0
20250311,114500,164269253,3370,3370,3370,3370,1
20250311,114400,164265883,3360,3360,3360,3360,0
20250311,114300,164265883,3360,3360,3360,3360,10
20250311,114200,164232283,3370,3370,3370,3370,0
20250311,114100,164232283,3370,3370,3370,3370,0
20250311,114000,164232283,3370,3370,3370,3370,0
20250311,113900,164232283,3370,3370,3370,3370,10
20250311,113800,164198583,3370,3370,3370,3370,30
20250311,113700,164097483,3370,3370,3370,3370,0
20250311,113600,164097483,3370,3370,3370,3370,7
20250311,113500,164073893,3365,3360,3365,3360,1245
20250311,113400,159886258,3360,3360,3360,3360,0
20250311,113300,159886258,3360,3360,3360,3360,0
20250311,113200,159886258,3360,3360,3360,3360,6
20250311,113100,159866098,3360,3360,3360,3360,0
20250311,113000,159866098,3360,3360,3360,3360,10
20250311,112900,159832498,3360,3360,3360,3360,0
20250311,112800,159832498,3360,3360,3360,3360,0
20250311,112700,159832498,3360,3360,3360,3360,0
20250311,112600,159832498,3360,3360,3360,3360,0
20250311,112500,159832498,3360,3360,3360,3360,0
20250311,112400,159832498,3360,3360,3360,3360,45
20250311,112300,159681298,3360,3360,3360,3360,1
20250311,112200,159677938,3360,3360,3360,3360,0
20250311,112100,159677938,3360,3350,3360,3350,694
20250311,112000,157353028,3350,3350,3350,3350,0
20250311,111900,157353028,3350,3350,3350,3350,22
20250311,111800,157279328,3350,3350,3350,3350,0
20250311,111700,157279328,3350,3350,3350,3350,0
20250311,111600,157279328,3350,3345,3350,3345,976
20250311,111500,154011203,3350,3350,3350,3350,0
20250311,111400,154011203,3350,3350,3350,3350,0
20250311,111300,154011203,3350,3350,3350,3350,0
20250311,111200,154011203,3350,3345,3350,3345,600
20250311,111100,152001693,3340,3340,3340,3340,249
20250311,111000,151170033,3340,3340,3340,3340,42
20250311,110900,151029753,3340,3340,3340,3340,2
20250311,110800,151023073,3345,3345,3345,3345,0
20250311,110700,151023073,3345,3345,3345,3345,0
20250311,110600,151023073,3345,3345,3345,3345,1
20250311,110500,151019728,3340,3340,3340,3340,1
20250311,110400,151016388,3345,3345,3345,3345,0
20250311,110300,151016388,3345,3345,3345,3345,0
20250311,110200,151016388,3345,3345,3345,3345,0
20250311,110100,151016388,3345,3345,3345,3345,0
20250311,110000,151016388,3345,3345,3345,3345,0
20250311,105900,151016388,3345,3345,3345,3345,0
20250311,105800,151016388,3345,3345,3345,3345,0
20250311,105700,151016388,3345,3345,3345,3345,0
20250311,105600,151016388,3345,3335,3345,3330,643
20250311,105500,148874903,3345,3345,3345,3345,0
20250311,105400,148874903,3345,3345,3345,3345,1
20250311,105300,148871558,3340,3340,3340,3340,0
20250311,105200,148871558,3340,3340,3340,3340,0
20250311,105100,148871558,3340,3340,3340,3340,0
20250311,105000,148871558,3340,3340,3340,3340,0
20250311,104900,148871558,3340,3340,3340,3340,0
20250311,104800,148871558,3340,3340,3340,3340,5
20250311,104700,148854858,3350,3350,3350,3350,0
20250311,104600,148854858,3350,3350,3350,3350,0
20250311,104500,148854858,3350,3350,3350,3350,0
20250311,104400,148854858,3350,3350,3350,3350,0
20250311,104300,148854858,3350,3350,3350,3350,0
20250311,104200,148854858,3350,3350,3350,3350,1
20250311,104100,148851508,3335,3335,3335,3335,0
20250311,104000,148851508,3335,3335,3335,3335,105
20250311,103900,148501333,3330,3330,3330,3330,43
20250311,103800,148358143,3335,3335,3335,3335,0
20250311,103700,148358143,3335,3335,3335,3330,538
20250311,103600,146566383,3335,3335,3335,3335,51
20250311,103500,146396298,3350,3350,3350,3350,0
20250311,103400,146396298,3350,3350,3350,3350,1
20250311,103300,146392948,3320,3320,3320,3320,0
20250311,103200,146392948,3320,3320,3320,3320,0
20250311,103100,146392948,3320,3320,3320,3320,19
20250311,103000,146329868,3350,3350,3350,3350,1
20250311,102900,146326518,3350,3350,3350,3350,316
20250311,102800,145267918,3350,3350,3350,3350,0
20250311,102700,145267918,3350,3350,3350,3350,102
20250311,102600,144926218,3350,3350,3350,3350,0
20250311,102500,144926218,3350,3350,3350,3350,0
20250311,102400,144926218,3350,3350,3350,3350,6
20250311,102300,144906118,3350,3350,3350,3350,0
20250311,102200,144906118,3350,3325,3350,3325,56
20250311,102100,144719653,3325,3325,3325,3325,0
20250311,102000,144719653,3325,3325,3325,3325,79
20250311,101900,144456978,3325,3325,3325,3325,0
20250311,101800,144456978,3325,3325,3325,3325,0
20250311,101700,144456978,3325,3325,3325,3325,21
20250311,101600,144387153,3345,3325,3345,3325,12
20250311,101500,144347213,3345,3345,3345,3345,3
20250311,101400,144337178,3345,3350,3350,3330,674
20250311,101300,142092503,3350,3350,3350,3350,0
20250311,101200,142092503,3350,3350,3350,3350,1
20250311,101100,142089153,3350,3350,3350,3350,0
20250311,101000,142089153,3350,3350,3350,3350,1
20250311,100900,142085803,3350,3350,3350,3350,0
20250311,100800,142085803,3350,3350,3350,3350,0
20250311,100700,142085803,3350,3330,3350,3330,349
20250311,100600,140923573,3337,3337,3337,3337,0
20250311,100500,140923573,3337,3337,3337,3337,1
20250311,100400,140920236,3325,3325,3325,3325,151
20250311,100300,140418161,3327,3330,3330,3327,263
20250311,100200,139542830,3330,3340,3340,3330,500
20250311,100100,137876235,3345,3345,3345,3345,0
20250311,100000,137876235,3345,3345,3345,3345,0
20250311,095900,137876235,3345,3345,3345,3345,0
20250311,095800,137876235,3345,3345,3345,3345,0
20250311,095700,137876235,3345,3345,3345,3345,0
20250311,095600,137876235,3345,3350,3350,3345,693
20250311,095500,135554745,3350,3350,3350,3350,0
20250311,095400,135554745,3350,3350,3350,3350,0
20250311,095300,135554745,3350,3350,3350,3350,500
20250311,095200,133879745,3350,3355,3355,3350,1569
20250311,095100,128616950,3365,3365,3365,3365,1
20250311,095000,128613585,3365,3365,3365,3365,3
20250311,094900,128603490,3355,3355,3355,3355,26
20250311,094800,128516260,3360,3360,3360,3360,20
20250311,094700,128449060,3360,3360,3360,3360,190
20250311,094600,127810660,3360,3360,3360,3360,0
20250311,094500,127810660,3360,3360,3360,3360,53
20250311,094400,127632580,3360,3365,3365,3360,20
20250311,094300,127565315,3360,3360,3360,3360,21
20250311,094200,127494755,3365,3360,3365,3360,723
20250311,094100,125065470,3360,3355,3360,3350,165
20250311,094000,124511670,3360,3360,3360,3360,110
20250311,093900,124142070,3360,3355,3360,3355,18
20250311,093800,124081675,3350,3350,3350,3350,1
20250311,093700,124078325,3360,3360,3360,3360,1
20250311,093600,124074965,3355,3355,3355,3355,7
20250311,093500,124051480,3360,3360,3360,3360,1
20250311,093400,124048120,3360,3360,3360,3360,2
20250311,093300,124041400,3360,3360,3360,3360,1
20250311,093200,124038040,3360,3360,3360,3360,8
20250311,093100,124011160,3360,3360,3360,3360,2
20250311,093000,124004440,3360,3345,3360,3340,712
20250311,092900,121623035,3345,3345,3345,3345,1
20250311,092800,121619690,3345,3345,3345,3345,4
20250311,092700,121606310,3340,3340,3340,3340,0
20250311,092600,121606310,3340,3320,3340,3320,623
20250311,092500,119529490,3315,3340,3340,3315,2000
20250311,092400,112894480,3325,3355,3355,3325,617
20250311,092300,110840070,3360,3360,3360,3360,2
20250311,092200,110833350,3360,3360,3360,3360,13
20250311,092100,110789670,3360,3330,3360,3330,30
20250311,092000,110689470,3360,3360,3360,3360,1
20250311,091900,110686110,3360,3360,3360,3360,100
20250311,091800,110350110,3360,3360,3360,3360,202
20250311,091700,109671390,3340,3340,3340,3340,0
20250311,091600,109671390,3340,3340,3340,3320,241
20250311,091500,108866490,3335,3335,3335,3335,0
20250311,091400,108866490,3335,3335,3335,3335,10
20250311,091300,108833140,3335,3335,3335,3335,51
20250311,091200,108663055,3315,3335,3335,3315,199
20250311,091100,107999430,3335,3320,3335,3320,770
20250311,091000,105443015,3320,3320,3320,3320,4
20250311,090900,105429735,3320,3310,3320,3310,2
20250311,090800,105423105,3320,3320,3320,3320,2301
20250311,090700,97783785,3320,3330,3330,3320,355
20250311,090600,96602135,3325,3320,3325,3320,302
20250311,090500,95599345,3320,3310,3320,3310,1476
20250311,090400,90700495,3300,3300,3300,3290,5187
20250311,090300,73608265,3300,3300,3300,3300,2000
20250311,090200,67008265,3300,3300,3300,3300,297
20250311,090100,66028165,3285,3320,3325,3285,15291
20250311,090000,15316010,3325,3320,3365,3320,4608
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 213100 236994344 3385 3385 3385 3385 938
3 20250311 213000 236994344 3385 3385 3385 3385 0
4 20250311 212900 236994344 3385 3385 3385 3385 0
5 20250311 212800 236994344 3385 3385 3385 3385 0
6 20250311 212700 236994344 3385 3385 3385 3385 0
7 20250311 212600 236994344 3385 3385 3385 3385 0
8 20250311 212500 236994344 3385 3385 3385 3385 0
9 20250311 212400 236994344 3385 3385 3385 3385 0
10 20250311 212300 236994344 3385 3385 3385 3385 0
11 20250311 212200 236994344 3385 3385 3385 3385 0
12 20250311 212100 236994344 3385 3385 3385 3385 0
13 20250311 212000 236994344 3385 3385 3385 3385 0
14 20250311 211900 236994344 3385 3385 3385 3385 0
15 20250311 211800 236994344 3385 3385 3385 3385 0
16 20250311 211700 236994344 3385 3385 3385 3385 0
17 20250311 211600 236994344 3385 3385 3385 3385 0
18 20250311 211500 236994344 3385 3385 3385 3385 0
19 20250311 211400 236994344 3385 3385 3385 3385 0
20 20250311 211300 236994344 3385 3385 3385 3385 0
21 20250311 211200 236994344 3385 3385 3385 3385 0
22 20250311 211100 236994344 3385 3385 3385 3385 0
23 20250311 211000 236994344 3385 3385 3385 3385 0
24 20250311 210900 236994344 3385 3385 3385 3385 0
25 20250311 210800 236994344 3385 3385 3385 3385 0
26 20250311 210700 236994344 3385 3385 3385 3385 0
27 20250311 210600 236994344 3385 3385 3385 3385 0
28 20250311 210500 236994344 3385 3385 3385 3385 0
29 20250311 210400 236994344 3385 3385 3385 3385 0
30 20250311 210300 236994344 3385 3385 3385 3385 0
31 20250311 210200 236994344 3385 3385 3385 3385 0
32 20250311 210100 236994344 3385 3385 3385 3385 938
33 20250311 210000 236994344 3385 3385 3385 3385 0
34 20250311 205900 236994344 3385 3385 3385 3385 0
35 20250311 205800 236994344 3385 3385 3385 3385 0
36 20250311 205700 236994344 3385 3385 3385 3385 0
37 20250311 205600 236994344 3385 3385 3385 3385 0
38 20250311 205500 236994344 3385 3385 3385 3385 0
39 20250311 205400 236994344 3385 3385 3385 3385 0
40 20250311 205300 236994344 3385 3385 3385 3385 0
41 20250311 205200 236994344 3385 3385 3385 3385 0
42 20250311 205100 236994344 3385 3385 3385 3385 0
43 20250311 205000 236994344 3385 3385 3385 3385 0
44 20250311 204900 236994344 3385 3385 3385 3385 0
45 20250311 204800 236994344 3385 3385 3385 3385 0
46 20250311 204700 236994344 3385 3385 3385 3385 0
47 20250311 204600 236994344 3385 3385 3385 3385 0
48 20250311 204500 236994344 3385 3385 3385 3385 0
49 20250311 204400 236994344 3385 3385 3385 3385 0
50 20250311 204300 236994344 3385 3385 3385 3385 0
51 20250311 204200 236994344 3385 3385 3385 3385 0
52 20250311 204100 236994344 3385 3385 3385 3385 0
53 20250311 204000 236994344 3385 3385 3385 3385 0
54 20250311 203900 236994344 3385 3385 3385 3385 0
55 20250311 203800 236994344 3385 3385 3385 3385 0
56 20250311 203700 236994344 3385 3385 3385 3385 0
57 20250311 203600 236994344 3385 3385 3385 3385 0
58 20250311 203500 236994344 3385 3385 3385 3385 0
59 20250311 203400 236994344 3385 3385 3385 3385 0
60 20250311 203300 236994344 3385 3385 3385 3385 0
61 20250311 203200 236994344 3385 3385 3385 3385 0
62 20250311 203100 236994344 3385 3385 3385 3385 938
63 20250311 203000 236994344 3385 3385 3385 3385 0
64 20250311 202900 236994344 3385 3385 3385 3385 0
65 20250311 202800 236994344 3385 3385 3385 3385 0
66 20250311 202700 236994344 3385 3385 3385 3385 0
67 20250311 202600 236994344 3385 3385 3385 3385 0
68 20250311 202500 236994344 3385 3385 3385 3385 0
69 20250311 202400 236994344 3385 3385 3385 3385 0
70 20250311 202300 236994344 3385 3385 3385 3385 0
71 20250311 202200 236994344 3385 3385 3385 3385 0
72 20250311 202100 236994344 3385 3385 3385 3385 0
73 20250311 202000 236994344 3385 3385 3385 3385 0
74 20250311 201900 236994344 3385 3385 3385 3385 0
75 20250311 201800 236994344 3385 3385 3385 3385 0
76 20250311 201700 236994344 3385 3385 3385 3385 0
77 20250311 201600 236994344 3385 3385 3385 3385 0
78 20250311 201500 236994344 3385 3385 3385 3385 0
79 20250311 201400 236994344 3385 3385 3385 3385 0
80 20250311 201300 236994344 3385 3385 3385 3385 0
81 20250311 201200 236994344 3385 3385 3385 3385 0
82 20250311 201100 236994344 3385 3385 3385 3385 0
83 20250311 201000 236994344 3385 3385 3385 3385 0
84 20250311 200900 236994344 3385 3385 3385 3385 0
85 20250311 200800 236994344 3385 3385 3385 3385 0
86 20250311 200700 236994344 3385 3385 3385 3385 0
87 20250311 200600 236994344 3385 3385 3385 3385 0
88 20250311 200500 236994344 3385 3385 3385 3385 0
89 20250311 200400 236994344 3385 3385 3385 3385 0
90 20250311 200300 236994344 3385 3385 3385 3385 0
91 20250311 200200 236994344 3385 3385 3385 3385 0
92 20250311 200100 236994344 3385 3385 3385 3385 938
93 20250311 200000 236994344 3385 3385 3385 3385 0
94 20250311 195900 236994344 3385 3385 3385 3385 0
95 20250311 195800 236994344 3385 3385 3385 3385 0
96 20250311 195700 236994344 3385 3385 3385 3385 0
97 20250311 195600 236994344 3385 3385 3385 3385 0
98 20250311 195500 236994344 3385 3385 3385 3385 0
99 20250311 195400 236994344 3385 3385 3385 3385 0
100 20250311 195300 236994344 3385 3385 3385 3385 0
101 20250311 195200 236994344 3385 3385 3385 3385 0
102 20250311 195100 236994344 3385 3385 3385 3385 0
103 20250311 195000 236994344 3385 3385 3385 3385 0
104 20250311 194900 236994344 3385 3385 3385 3385 0
105 20250311 194800 236994344 3385 3385 3385 3385 0
106 20250311 194700 236994344 3385 3385 3385 3385 0
107 20250311 194600 236994344 3385 3385 3385 3385 0
108 20250311 194500 236994344 3385 3385 3385 3385 0
109 20250311 194400 236994344 3385 3385 3385 3385 0
110 20250311 194300 236994344 3385 3385 3385 3385 0
111 20250311 194200 236994344 3385 3385 3385 3385 0
112 20250311 194100 236994344 3385 3385 3385 3385 0
113 20250311 194000 236994344 3385 3385 3385 3385 0
114 20250311 193900 236994344 3385 3385 3385 3385 0
115 20250311 193800 236994344 3385 3385 3385 3385 0
116 20250311 193700 236994344 3385 3385 3385 3385 0
117 20250311 193600 236994344 3385 3385 3385 3385 0
118 20250311 193500 236994344 3385 3385 3385 3385 0
119 20250311 193400 236994344 3385 3385 3385 3385 0
120 20250311 193300 236994344 3385 3385 3385 3385 0
121 20250311 193200 236994344 3385 3385 3385 3385 0
122 20250311 193100 236994344 3385 3385 3385 3385 938
123 20250311 193000 236994344 3385 3385 3385 3385 0
124 20250311 192900 236994344 3385 3385 3385 3385 0
125 20250311 192800 236994344 3385 3385 3385 3385 0
126 20250311 192700 236994344 3385 3385 3385 3385 0
127 20250311 192600 236994344 3385 3385 3385 3385 0
128 20250311 192500 236994344 3385 3385 3385 3385 0
129 20250311 192400 236994344 3385 3385 3385 3385 0
130 20250311 192300 236994344 3385 3385 3385 3385 0
131 20250311 192200 236994344 3385 3385 3385 3385 0
132 20250311 192100 236994344 3385 3385 3385 3385 0
133 20250311 192000 236994344 3385 3385 3385 3385 0
134 20250311 191900 236994344 3385 3385 3385 3385 0
135 20250311 191800 236994344 3385 3385 3385 3385 0
136 20250311 191700 236994344 3385 3385 3385 3385 0
137 20250311 191600 236994344 3385 3385 3385 3385 0
138 20250311 191500 236994344 3385 3385 3385 3385 0
139 20250311 191400 236994344 3385 3385 3385 3385 0
140 20250311 191300 236994344 3385 3385 3385 3385 0
141 20250311 191200 236994344 3385 3385 3385 3385 0
142 20250311 191100 236994344 3385 3385 3385 3385 0
143 20250311 191000 236994344 3385 3385 3385 3385 0
144 20250311 190900 236994344 3385 3385 3385 3385 0
145 20250311 190800 236994344 3385 3385 3385 3385 0
146 20250311 190700 236994344 3385 3385 3385 3385 0
147 20250311 190600 236994344 3385 3385 3385 3385 0
148 20250311 190500 236994344 3385 3385 3385 3385 0
149 20250311 190400 236994344 3385 3385 3385 3385 0
150 20250311 190300 236994344 3385 3385 3385 3385 0
151 20250311 190200 236994344 3385 3385 3385 3385 0
152 20250311 190100 236994344 3385 3385 3385 3385 938
153 20250311 190000 236994344 3385 3385 3385 3385 0
154 20250311 185900 236994344 3385 3385 3385 3385 0
155 20250311 185800 236994344 3385 3385 3385 3385 0
156 20250311 185700 236994344 3385 3385 3385 3385 0
157 20250311 185600 236994344 3385 3385 3385 3385 0
158 20250311 185500 236994344 3385 3385 3385 3385 0
159 20250311 185400 236994344 3385 3385 3385 3385 0
160 20250311 185300 236994344 3385 3385 3385 3385 0
161 20250311 185200 236994344 3385 3385 3385 3385 0
162 20250311 185100 236994344 3385 3385 3385 3385 0
163 20250311 185000 236994344 3385 3385 3385 3385 0
164 20250311 184900 236994344 3385 3385 3385 3385 0
165 20250311 184800 236994344 3385 3385 3385 3385 0
166 20250311 184700 236994344 3385 3385 3385 3385 0
167 20250311 184600 236994344 3385 3385 3385 3385 0
168 20250311 184500 236994344 3385 3385 3385 3385 0
169 20250311 184400 236994344 3385 3385 3385 3385 0
170 20250311 184300 236994344 3385 3385 3385 3385 0
171 20250311 184200 236994344 3385 3385 3385 3385 0
172 20250311 184100 236994344 3385 3385 3385 3385 0
173 20250311 184000 236994344 3385 3385 3385 3385 0
174 20250311 183900 236994344 3385 3385 3385 3385 0
175 20250311 183800 236994344 3385 3385 3385 3385 0
176 20250311 183700 236994344 3385 3385 3385 3385 0
177 20250311 183600 236994344 3385 3385 3385 3385 0
178 20250311 183500 236994344 3385 3385 3385 3385 0
179 20250311 183400 236994344 3385 3385 3385 3385 0
180 20250311 183300 236994344 3385 3385 3385 3385 0
181 20250311 183200 236994344 3385 3385 3385 3385 0
182 20250311 183100 236994344 3385 3385 3385 3385 938
183 20250311 183000 236994344 3385 3385 3385 3385 0
184 20250311 182900 236994344 3385 3385 3385 3385 0
185 20250311 182800 236994344 3385 3385 3385 3385 0
186 20250311 182700 236994344 3385 3385 3385 3385 0
187 20250311 182600 236994344 3385 3385 3385 3385 0
188 20250311 182500 236994344 3385 3385 3385 3385 0
189 20250311 182400 236994344 3385 3385 3385 3385 0
190 20250311 182300 236994344 3385 3385 3385 3385 0
191 20250311 182200 236994344 3385 3385 3385 3385 0
192 20250311 182100 236994344 3385 3385 3385 3385 0
193 20250311 182000 236994344 3385 3385 3385 3385 0
194 20250311 181900 236994344 3385 3385 3385 3385 0
195 20250311 181800 236994344 3385 3385 3385 3385 0
196 20250311 181700 236994344 3385 3385 3385 3385 0
197 20250311 181600 236994344 3385 3385 3385 3385 0
198 20250311 181500 236994344 3385 3385 3385 3385 0
199 20250311 181400 236994344 3385 3385 3385 3385 0
200 20250311 181300 236994344 3385 3385 3385 3385 0
201 20250311 181200 236994344 3385 3385 3385 3385 0
202 20250311 181100 236994344 3385 3385 3385 3385 0
203 20250311 181000 236994344 3385 3385 3385 3385 0
204 20250311 180900 236994344 3385 3385 3385 3385 0
205 20250311 180800 236994344 3385 3385 3385 3385 0
206 20250311 180700 236994344 3385 3385 3385 3385 0
207 20250311 180600 236994344 3385 3385 3385 3385 0
208 20250311 180500 236994344 3385 3385 3385 3385 0
209 20250311 180400 236994344 3385 3385 3385 3385 0
210 20250311 180300 236994344 3385 3385 3385 3385 0
211 20250311 180200 236994344 3385 3385 3385 3385 0
212 20250311 180100 236994344 3385 3385 3385 3385 938
213 20250311 180000 236994344 3385 3385 3385 3385 0
214 20250311 175900 236994344 3385 3385 3385 3385 0
215 20250311 175800 236994344 3385 3385 3385 3385 0
216 20250311 175700 236994344 3385 3385 3385 3385 0
217 20250311 175600 236994344 3385 3385 3385 3385 0
218 20250311 175500 236994344 3385 3385 3385 3385 0
219 20250311 175400 236994344 3385 3385 3385 3385 0
220 20250311 175300 236994344 3385 3385 3385 3385 0
221 20250311 175200 236994344 3385 3385 3385 3385 0
222 20250311 175100 236994344 3385 3385 3385 3385 0
223 20250311 175000 236994344 3385 3385 3385 3385 0
224 20250311 174900 236994344 3385 3385 3385 3385 0
225 20250311 174800 236994344 3385 3385 3385 3385 0
226 20250311 174700 236994344 3385 3385 3385 3385 0
227 20250311 174600 236994344 3385 3385 3385 3385 0
228 20250311 174500 236994344 3385 3385 3385 3385 0
229 20250311 174400 236994344 3385 3385 3385 3385 0
230 20250311 174300 236994344 3385 3385 3385 3385 0
231 20250311 174200 236994344 3385 3385 3385 3385 0
232 20250311 174100 236994344 3385 3385 3385 3385 0
233 20250311 174000 236994344 3385 3385 3385 3385 0
234 20250311 173900 236994344 3385 3385 3385 3385 0
235 20250311 173800 236994344 3385 3385 3385 3385 0
236 20250311 173700 236994344 3385 3385 3385 3385 0
237 20250311 173600 236994344 3385 3385 3385 3385 0
238 20250311 173500 236994344 3385 3385 3385 3385 0
239 20250311 173400 236994344 3385 3385 3385 3385 0
240 20250311 173300 236994344 3385 3385 3385 3385 0
241 20250311 173200 236994344 3385 3385 3385 3385 0
242 20250311 173100 236994344 3385 3385 3385 3385 938
243 20250311 173000 236994344 3385 3385 3385 3385 0
244 20250311 172900 236994344 3385 3385 3385 3385 0
245 20250311 172800 236994344 3385 3385 3385 3385 0
246 20250311 172700 236994344 3385 3385 3385 3385 0
247 20250311 172600 236994344 3385 3385 3385 3385 0
248 20250311 172500 236994344 3385 3385 3385 3385 0
249 20250311 172400 236994344 3385 3385 3385 3385 0
250 20250311 172300 236994344 3385 3385 3385 3385 0
251 20250311 172200 236994344 3385 3385 3385 3385 0
252 20250311 172100 236994344 3385 3385 3385 3385 0
253 20250311 172000 236994344 3385 3385 3385 3385 0
254 20250311 171900 236994344 3385 3385 3385 3385 0
255 20250311 171800 236994344 3385 3385 3385 3385 0
256 20250311 171700 236994344 3385 3385 3385 3385 0
257 20250311 171600 236994344 3385 3385 3385 3385 0
258 20250311 171500 236994344 3385 3385 3385 3385 0
259 20250311 171400 236994344 3385 3385 3385 3385 0
260 20250311 171300 236994344 3385 3385 3385 3385 0
261 20250311 171200 236994344 3385 3385 3385 3385 0
262 20250311 171100 236994344 3385 3385 3385 3385 0
263 20250311 171000 236994344 3385 3385 3385 3385 0
264 20250311 170900 236994344 3385 3385 3385 3385 0
265 20250311 170800 236994344 3385 3385 3385 3385 0
266 20250311 170700 236994344 3385 3385 3385 3385 0
267 20250311 170600 236994344 3385 3385 3385 3385 0
268 20250311 170500 236994344 3385 3385 3385 3385 0
269 20250311 170400 236994344 3385 3385 3385 3385 0
270 20250311 170300 236994344 3385 3385 3385 3385 0
271 20250311 170200 236994344 3385 3385 3385 3385 0
272 20250311 170100 236994344 3385 3385 3385 3385 938
273 20250311 170000 236994344 3385 3385 3385 3385 0
274 20250311 165900 236994344 3385 3385 3385 3385 0
275 20250311 165800 236994344 3385 3385 3385 3385 0
276 20250311 165700 236994344 3385 3385 3385 3385 0
277 20250311 165600 236994344 3385 3385 3385 3385 0
278 20250311 165500 236994344 3385 3385 3385 3385 0
279 20250311 165400 236994344 3385 3385 3385 3385 0
280 20250311 165300 236994344 3385 3385 3385 3385 0
281 20250311 165200 236994344 3385 3385 3385 3385 0
282 20250311 165100 236994344 3385 3385 3385 3385 0
283 20250311 165000 236994344 3385 3385 3385 3385 0
284 20250311 164900 236994344 3385 3385 3385 3385 0
285 20250311 164800 236994344 3385 3385 3385 3385 0
286 20250311 164700 236994344 3385 3385 3385 3385 0
287 20250311 164600 236994344 3385 3385 3385 3385 0
288 20250311 164500 236994344 3385 3385 3385 3385 0
289 20250311 164400 236994344 3385 3385 3385 3385 0
290 20250311 164300 236994344 3385 3385 3385 3385 0
291 20250311 164200 236994344 3385 3385 3385 3385 0
292 20250311 164100 236994344 3385 3385 3385 3385 0
293 20250311 164000 236994344 3385 3385 3385 3385 0
294 20250311 163900 236994344 3385 3385 3385 3385 0
295 20250311 163800 236994344 3385 3385 3385 3385 0
296 20250311 163700 236994344 3385 3385 3385 3385 0
297 20250311 163600 236994344 3385 3385 3385 3385 0
298 20250311 163500 236994344 3385 3385 3385 3385 0
299 20250311 163400 236994344 3385 3385 3385 3385 0
300 20250311 163300 236994344 3385 3385 3385 3385 0
301 20250311 163200 236994344 3385 3385 3385 3385 0
302 20250311 163100 236994344 3385 3385 3385 3385 938
303 20250311 163000 236994344 3385 3385 3385 3385 0
304 20250311 162900 236994344 3385 3385 3385 3385 0
305 20250311 162800 236994344 3385 3385 3385 3385 0
306 20250311 162700 236994344 3385 3385 3385 3385 0
307 20250311 162600 236994344 3385 3385 3385 3385 0
308 20250311 162500 236994344 3385 3385 3385 3385 0
309 20250311 162400 236994344 3385 3385 3385 3385 0
310 20250311 162300 236994344 3385 3385 3385 3385 0
311 20250311 162200 236994344 3385 3385 3385 3385 0
312 20250311 162100 236994344 3385 3385 3385 3385 0
313 20250311 162000 236994344 3385 3385 3385 3385 0
314 20250311 161900 236994344 3385 3385 3385 3385 0
315 20250311 161800 236994344 3385 3385 3385 3385 0
316 20250311 161700 236994344 3385 3385 3385 3385 0
317 20250311 161600 236994344 3385 3385 3385 3385 0
318 20250311 161500 236994344 3385 3385 3385 3385 0
319 20250311 161400 236994344 3385 3385 3385 3385 0
320 20250311 161300 236994344 3385 3385 3385 3385 0
321 20250311 161200 236994344 3385 3385 3385 3385 0
322 20250311 161100 236994344 3385 3385 3385 3385 0
323 20250311 161000 236994344 3385 3385 3385 3385 0
324 20250311 160900 236994344 3385 3385 3385 3385 0
325 20250311 160800 236994344 3385 3385 3385 3385 0
326 20250311 160700 236994344 3385 3385 3385 3385 0
327 20250311 160600 236994344 3385 3385 3385 3385 0
328 20250311 160500 236994344 3385 3385 3385 3385 0
329 20250311 160400 236994344 3385 3385 3385 3385 0
330 20250311 160300 236994344 3385 3385 3385 3385 0
331 20250311 160200 236994344 3385 3385 3385 3385 0
332 20250311 160100 236994344 3385 3385 3385 3385 938
333 20250311 160000 236994344 3385 3385 3385 3385 0
334 20250311 155900 236994344 3385 3385 3385 3385 0
335 20250311 155800 236994344 3385 3385 3385 3385 0
336 20250311 155700 236994344 3385 3385 3385 3385 0
337 20250311 155600 236994344 3385 3385 3385 3385 0
338 20250311 155500 236994344 3385 3385 3385 3385 0
339 20250311 155400 236994344 3385 3385 3385 3385 0
340 20250311 155300 236994344 3385 3385 3385 3385 0
341 20250311 155200 236994344 3385 3385 3385 3385 0
342 20250311 155100 236994344 3385 3385 3385 3385 0
343 20250311 155000 236994344 3385 3385 3385 3385 0
344 20250311 154900 236994344 3385 3385 3385 3385 0
345 20250311 154800 236994344 3385 3385 3385 3385 0
346 20250311 154700 236994344 3385 3385 3385 3385 0
347 20250311 154600 236994344 3385 3385 3385 3385 0
348 20250311 154500 236994344 3385 3385 3385 3385 0
349 20250311 154400 236994344 3385 3385 3385 3385 0
350 20250311 154300 236994344 3385 3385 3385 3385 0
351 20250311 154200 236994344 3385 3385 3385 3385 0
352 20250311 154100 236994344 3385 3385 3385 3385 0
353 20250311 154000 236994344 3385 3385 3385 3385 0
354 20250311 153900 236994344 3385 3385 3385 3385 0
355 20250311 153800 236994344 3385 3385 3385 3385 0
356 20250311 153700 236994344 3385 3385 3385 3385 0
357 20250311 153600 236994344 3385 3385 3385 3385 0
358 20250311 153500 236994344 3385 3385 3385 3385 0
359 20250311 153400 236994344 3385 3385 3385 3385 0
360 20250311 153300 236994344 3385 3385 3385 3385 0
361 20250311 153200 236994344 3385 3385 3385 3385 0
362 20250311 153100 236994344 3385 3385 3385 3385 938
363 20250311 153000 236994344 3385 3385 3385 3385 938
364 20250311 152900 233819214 3380 3380 3380 3380 0
365 20250311 152800 233819214 3380 3380 3380 3380 0
366 20250311 152700 233819214 3380 3380 3380 3380 0
367 20250311 152600 233819214 3380 3380 3380 3380 0
368 20250311 152500 233819214 3380 3380 3380 3380 0
369 20250311 152400 233819214 3380 3380 3380 3380 0
370 20250311 152300 233819214 3380 3380 3380 3380 0
371 20250311 152200 233819214 3380 3380 3380 3380 0
372 20250311 152100 233819214 3380 3380 3380 3380 0
373 20250311 152000 233819214 3380 3380 3380 3380 0
374 20250311 151900 233819214 3380 3385 3390 3380 656
375 20250311 151800 231598724 3385 3385 3385 3385 72
376 20250311 151700 231355004 3385 3385 3385 3385 103
377 20250311 151600 231006349 3385 3385 3385 3385 402
378 20250311 151500 229645579 3385 3375 3385 3375 160
379 20250311 151400 229104579 3385 3380 3385 3380 652
380 20250311 151300 226900324 3380 3380 3380 3380 104
381 20250311 151200 226548804 3380 3380 3380 3380 612
382 20250311 151100 224480244 3380 3380 3380 3380 59
383 20250311 151000 224280824 3380 3380 3380 3380 16
384 20250311 150900 224226744 3380 3380 3380 3380 72
385 20250311 150800 223983384 3380 3375 3380 3375 58
386 20250311 150700 223787419 3370 3375 3375 3370 209
387 20250311 150600 223082544 3375 3375 3375 3375 231
388 20250311 150500 222302919 3375 3375 3375 3375 0
389 20250311 150400 222302919 3375 3375 3375 3375 0
390 20250311 150300 222302919 3375 3375 3375 3375 51
391 20250311 150200 222130794 3375 3375 3375 3375 0
392 20250311 150100 222130794 3375 3375 3375 3375 0
393 20250311 150000 222130794 3375 3375 3375 3375 0
394 20250311 145900 222130794 3375 3375 3375 3375 0
395 20250311 145800 222130794 3375 3375 3375 3375 0
396 20250311 145700 222130794 3375 3375 3375 3375 1
397 20250311 145600 222127419 3375 3375 3375 3375 0
398 20250311 145500 222127419 3375 3375 3375 3375 0
399 20250311 145400 222127419 3375 3375 3375 3375 115
400 20250311 145300 221739294 3380 3380 3380 3380 0
401 20250311 145200 221739294 3380 3380 3380 3380 0
402 20250311 145100 221739294 3380 3380 3380 3380 0
403 20250311 145000 221739294 3380 3380 3380 3380 22
404 20250311 144900 221664934 3380 3377 3380 3377 68
405 20250311 144800 221435178 3380 3380 3380 3380 0
406 20250311 144700 221435178 3380 3380 3380 3380 0
407 20250311 144600 221435178 3380 3380 3380 3380 1
408 20250311 144500 221431798 3375 3375 3375 3375 6
409 20250311 144400 221411548 3380 3380 3380 3380 0
410 20250311 144300 221411548 3380 3380 3380 3380 17
411 20250311 144200 221354088 3385 3385 3385 3385 0
412 20250311 144100 221354088 3385 3385 3385 3385 0
413 20250311 144000 221354088 3385 3385 3385 3385 0
414 20250311 143900 221354088 3385 3385 3385 3385 0
415 20250311 143800 221354088 3385 3385 3385 3385 0
416 20250311 143700 221354088 3385 3385 3385 3385 0
417 20250311 143600 221354088 3385 3385 3385 3385 0
418 20250311 143500 221354088 3385 3385 3385 3385 0
419 20250311 143400 221354088 3385 3385 3385 3385 0
420 20250311 143300 221354088 3385 3385 3385 3385 0
421 20250311 143200 221354088 3385 3385 3385 3385 0
422 20250311 143100 221354088 3385 3385 3385 3385 0
423 20250311 143000 221354088 3385 3385 3385 3385 0
424 20250311 142900 221354088 3385 3385 3385 3385 0
425 20250311 142800 221354088 3385 3385 3385 3385 0
426 20250311 142700 221354088 3385 3385 3385 3385 0
427 20250311 142600 221354088 3385 3380 3385 3380 2442
428 20250311 142500 213099563 3380 3380 3380 3380 8
429 20250311 142400 213072523 3370 3370 3370 3370 0
430 20250311 142300 213072523 3370 3370 3370 3370 0
431 20250311 142200 213072523 3370 3370 3370 3370 1
432 20250311 142100 213069153 3370 3380 3380 3370 8
433 20250311 142000 213042148 3380 3380 3380 3380 0
434 20250311 141900 213042148 3380 3380 3380 3380 15
435 20250311 141800 212991448 3380 3380 3380 3380 0
436 20250311 141700 212991448 3380 3380 3380 3380 0
437 20250311 141600 212991448 3380 3380 3380 3380 0
438 20250311 141500 212991448 3380 3380 3380 3380 0
439 20250311 141400 212991448 3380 3380 3380 3380 8
440 20250311 141300 212964408 3375 3375 3375 3375 0
441 20250311 141200 212964408 3375 3375 3375 3375 0
442 20250311 141100 212964408 3375 3375 3375 3375 0
443 20250311 141000 212964408 3375 3375 3375 3375 0
444 20250311 140900 212964408 3375 3375 3375 3375 0
445 20250311 140800 212964408 3375 3375 3375 3375 18
446 20250311 140700 212903658 3375 3380 3380 3375 7
447 20250311 140600 212880028 3375 3380 3380 3375 205
448 20250311 140500 212188148 3375 3375 3375 3375 20
449 20250311 140400 212120648 3380 3380 3380 3380 0
450 20250311 140300 212120648 3380 3380 3380 3380 3
451 20250311 140200 212110508 3380 3380 3380 3380 0
452 20250311 140100 212110508 3380 3380 3380 3380 1
453 20250311 140000 212107128 3375 3375 3375 3375 266
454 20250311 135900 211209378 3375 3375 3375 3375 105
455 20250311 135800 210855003 3375 3375 3375 3375 0
456 20250311 135700 210855003 3375 3375 3375 3375 25
457 20250311 135600 210770628 3375 3375 3375 3375 0
458 20250311 135500 210770628 3375 3375 3375 3375 0
459 20250311 135400 210770628 3375 3375 3375 3375 10
460 20250311 135300 210736878 3375 3375 3375 3375 2
461 20250311 135200 210730128 3375 3375 3375 3375 0
462 20250311 135100 210730128 3375 3375 3375 3375 9
463 20250311 135000 210699753 3375 3375 3375 3375 0
464 20250311 134900 210699753 3375 3375 3375 3375 11
465 20250311 134800 210662628 3375 3375 3375 3375 14
466 20250311 134700 210615378 3365 3365 3365 3365 900
467 20250311 134600 207586878 3365 3365 3365 3365 0
468 20250311 134500 207586878 3365 3365 3365 3365 0
469 20250311 134400 207586878 3365 3380 3380 3365 59
470 20250311 134300 207387473 3375 3375 3375 3375 457
471 20250311 134200 205845098 3375 3372 3375 3370 711
472 20250311 134100 203447928 3375 3375 3375 3375 0
473 20250311 134000 203447928 3375 3370 3375 3370 1002
474 20250311 133900 200071178 3370 3370 3370 3370 145
475 20250311 133800 199582528 3370 3370 3370 3370 214
476 20250311 133700 198861348 3375 3375 3375 3375 23
477 20250311 133600 198783723 3375 3375 3380 3375 1056
478 20250311 133500 195219443 3375 3375 3375 3370 260
479 20250311 133400 194341973 3375 3375 3375 3375 26
480 20250311 133300 194254223 3375 3370 3375 3370 312
481 20250311 133200 193202778 3370 3370 3370 3370 0
482 20250311 133100 193202778 3370 3370 3370 3370 0
483 20250311 133000 193202778 3370 3370 3370 3370 0
484 20250311 132900 193202778 3370 3370 3370 3370 0
485 20250311 132800 193202778 3370 3370 3370 3370 27
486 20250311 132700 193111788 3370 3370 3370 3370 300
487 20250311 132600 192100788 3370 3370 3370 3370 0
488 20250311 132500 192100788 3370 3370 3370 3370 0
489 20250311 132400 192100788 3370 3370 3370 3370 432
490 20250311 132300 190644948 3370 3370 3370 3370 0
491 20250311 132200 190644948 3370 3370 3370 3370 22
492 20250311 132100 190570808 3365 3365 3365 3365 0
493 20250311 132000 190570808 3365 3365 3365 3365 0
494 20250311 131900 190570808 3365 3365 3365 3365 0
495 20250311 131800 190570808 3365 3365 3365 3365 0
496 20250311 131700 190570808 3365 3365 3365 3365 0
497 20250311 131600 190570808 3365 3365 3365 3365 0
498 20250311 131500 190570808 3365 3365 3365 3365 100
499 20250311 131400 190234308 3370 3370 3370 3370 0
500 20250311 131300 190234308 3370 3370 3370 3370 0
501 20250311 131200 190234308 3370 3370 3370 3370 126
502 20250311 131100 189809688 3370 3370 3370 3370 0
503 20250311 131000 189809688 3370 3370 3370 3370 0
504 20250311 130900 189809688 3370 3370 3370 3370 0
505 20250311 130800 189809688 3370 3370 3370 3370 0
506 20250311 130700 189809688 3370 3370 3370 3370 0
507 20250311 130600 189809688 3370 3370 3370 3370 0
508 20250311 130500 189809688 3370 3370 3370 3370 0
509 20250311 130400 189809688 3370 3370 3370 3370 3
510 20250311 130300 189799578 3370 3370 3370 3370 0
511 20250311 130200 189799578 3370 3370 3370 3370 0
512 20250311 130100 189799578 3370 3370 3370 3370 0
513 20250311 130000 189799578 3370 3370 3370 3370 0
514 20250311 125900 189799578 3370 3370 3370 3370 0
515 20250311 125800 189799578 3370 3370 3370 3370 0
516 20250311 125700 189799578 3370 3370 3370 3370 1
517 20250311 125600 189796208 3365 3365 3365 3365 0
518 20250311 125500 189796208 3365 3365 3365 3365 0
519 20250311 125400 189796208 3365 3365 3365 3365 0
520 20250311 125300 189796208 3365 3365 3365 3365 99
521 20250311 125200 189463073 3365 3365 3370 3365 129
522 20250311 125100 189028978 3365 3365 3365 3365 0
523 20250311 125000 189028978 3365 3365 3365 3365 0
524 20250311 124900 189028978 3365 3365 3365 3365 20
525 20250311 124800 188961678 3365 3365 3365 3365 0
526 20250311 124700 188961678 3365 3365 3365 3365 370
527 20250311 124600 187716628 3365 3365 3365 3365 36
528 20250311 124500 187595488 3360 3360 3360 3360 0
529 20250311 124400 187595488 3360 3360 3360 3360 0
530 20250311 124300 187595488 3360 3360 3360 3360 0
531 20250311 124200 187595488 3360 3360 3360 3360 40
532 20250311 124100 187461088 3360 3365 3365 3360 2725
533 20250311 124000 178293173 3370 3370 3370 3370 0
534 20250311 123900 178293173 3370 3370 3370 3370 0
535 20250311 123800 178293173 3370 3370 3370 3370 0
536 20250311 123700 178293173 3370 3370 3370 3370 0
537 20250311 123600 178293173 3370 3370 3370 3370 0
538 20250311 123500 178293173 3370 3370 3370 3370 0
539 20250311 123400 178293173 3370 3370 3370 3370 0
540 20250311 123300 178293173 3370 3370 3370 3370 0
541 20250311 123200 178293173 3370 3370 3370 3370 0
542 20250311 123100 178293173 3370 3370 3370 3370 0
543 20250311 123000 178293173 3370 3370 3370 3370 0
544 20250311 122900 178293173 3370 3370 3370 3370 110
545 20250311 122800 177922473 3375 3375 3375 3375 0
546 20250311 122700 177922473 3375 3375 3375 3375 0
547 20250311 122600 177922473 3375 3375 3375 3375 1
548 20250311 122500 177919098 3375 3375 3375 3375 0
549 20250311 122400 177919098 3375 3375 3375 3375 2
550 20250311 122300 177912348 3375 3375 3375 3375 0
551 20250311 122200 177912348 3375 3375 3375 3375 0
552 20250311 122100 177912348 3375 3375 3375 3375 8
553 20250311 122000 177885348 3375 3375 3375 3375 0
554 20250311 121900 177885348 3375 3375 3375 3375 0
555 20250311 121800 177885348 3375 3370 3375 3370 1630
556 20250311 121700 172392243 3365 3365 3365 3365 185
557 20250311 121600 171769718 3365 3365 3365 3365 0
558 20250311 121500 171769718 3365 3365 3365 3365 0
559 20250311 121400 171769718 3365 3365 3365 3365 183
560 20250311 121300 171153923 3365 3370 3370 3365 4
561 20250311 121200 171140453 3360 3360 3360 3360 0
562 20250311 121100 171140453 3360 3360 3360 3360 370
563 20250311 121000 169897253 3370 3370 3370 3370 0
564 20250311 120900 169897253 3370 3370 3370 3370 177
565 20250311 120800 169300763 3370 3360 3370 3360 1002
566 20250311 120700 165934033 3370 3370 3370 3370 0
567 20250311 120600 165934033 3370 3370 3370 3370 0
568 20250311 120500 165934033 3370 3370 3370 3370 0
569 20250311 120400 165934033 3370 3370 3370 3370 0
570 20250311 120300 165934033 3370 3370 3370 3370 0
571 20250311 120200 165934033 3370 3370 3370 3370 0
572 20250311 120100 165934033 3370 3370 3370 3370 0
573 20250311 120000 165934033 3370 3370 3370 3370 0
574 20250311 115900 165934033 3370 3370 3370 3370 50
575 20250311 115800 165765533 3370 3370 3370 3370 373
576 20250311 115700 164508523 3370 3370 3370 3370 0
577 20250311 115600 164508523 3370 3370 3370 3370 1
578 20250311 115500 164505153 3370 3370 3370 3370 50
579 20250311 115400 164336653 3370 3370 3370 3370 0
580 20250311 115300 164336653 3370 3370 3370 3370 0
581 20250311 115200 164336653 3370 3370 3370 3370 0
582 20250311 115100 164336653 3370 3370 3370 3370 20
583 20250311 115000 164269253 3370 3370 3370 3370 0
584 20250311 114900 164269253 3370 3370 3370 3370 0
585 20250311 114800 164269253 3370 3370 3370 3370 0
586 20250311 114700 164269253 3370 3370 3370 3370 0
587 20250311 114600 164269253 3370 3370 3370 3370 0
588 20250311 114500 164269253 3370 3370 3370 3370 1
589 20250311 114400 164265883 3360 3360 3360 3360 0
590 20250311 114300 164265883 3360 3360 3360 3360 10
591 20250311 114200 164232283 3370 3370 3370 3370 0
592 20250311 114100 164232283 3370 3370 3370 3370 0
593 20250311 114000 164232283 3370 3370 3370 3370 0
594 20250311 113900 164232283 3370 3370 3370 3370 10
595 20250311 113800 164198583 3370 3370 3370 3370 30
596 20250311 113700 164097483 3370 3370 3370 3370 0
597 20250311 113600 164097483 3370 3370 3370 3370 7
598 20250311 113500 164073893 3365 3360 3365 3360 1245
599 20250311 113400 159886258 3360 3360 3360 3360 0
600 20250311 113300 159886258 3360 3360 3360 3360 0
601 20250311 113200 159886258 3360 3360 3360 3360 6
602 20250311 113100 159866098 3360 3360 3360 3360 0
603 20250311 113000 159866098 3360 3360 3360 3360 10
604 20250311 112900 159832498 3360 3360 3360 3360 0
605 20250311 112800 159832498 3360 3360 3360 3360 0
606 20250311 112700 159832498 3360 3360 3360 3360 0
607 20250311 112600 159832498 3360 3360 3360 3360 0
608 20250311 112500 159832498 3360 3360 3360 3360 0
609 20250311 112400 159832498 3360 3360 3360 3360 45
610 20250311 112300 159681298 3360 3360 3360 3360 1
611 20250311 112200 159677938 3360 3360 3360 3360 0
612 20250311 112100 159677938 3360 3350 3360 3350 694
613 20250311 112000 157353028 3350 3350 3350 3350 0
614 20250311 111900 157353028 3350 3350 3350 3350 22
615 20250311 111800 157279328 3350 3350 3350 3350 0
616 20250311 111700 157279328 3350 3350 3350 3350 0
617 20250311 111600 157279328 3350 3345 3350 3345 976
618 20250311 111500 154011203 3350 3350 3350 3350 0
619 20250311 111400 154011203 3350 3350 3350 3350 0
620 20250311 111300 154011203 3350 3350 3350 3350 0
621 20250311 111200 154011203 3350 3345 3350 3345 600
622 20250311 111100 152001693 3340 3340 3340 3340 249
623 20250311 111000 151170033 3340 3340 3340 3340 42
624 20250311 110900 151029753 3340 3340 3340 3340 2
625 20250311 110800 151023073 3345 3345 3345 3345 0
626 20250311 110700 151023073 3345 3345 3345 3345 0
627 20250311 110600 151023073 3345 3345 3345 3345 1
628 20250311 110500 151019728 3340 3340 3340 3340 1
629 20250311 110400 151016388 3345 3345 3345 3345 0
630 20250311 110300 151016388 3345 3345 3345 3345 0
631 20250311 110200 151016388 3345 3345 3345 3345 0
632 20250311 110100 151016388 3345 3345 3345 3345 0
633 20250311 110000 151016388 3345 3345 3345 3345 0
634 20250311 105900 151016388 3345 3345 3345 3345 0
635 20250311 105800 151016388 3345 3345 3345 3345 0
636 20250311 105700 151016388 3345 3345 3345 3345 0
637 20250311 105600 151016388 3345 3335 3345 3330 643
638 20250311 105500 148874903 3345 3345 3345 3345 0
639 20250311 105400 148874903 3345 3345 3345 3345 1
640 20250311 105300 148871558 3340 3340 3340 3340 0
641 20250311 105200 148871558 3340 3340 3340 3340 0
642 20250311 105100 148871558 3340 3340 3340 3340 0
643 20250311 105000 148871558 3340 3340 3340 3340 0
644 20250311 104900 148871558 3340 3340 3340 3340 0
645 20250311 104800 148871558 3340 3340 3340 3340 5
646 20250311 104700 148854858 3350 3350 3350 3350 0
647 20250311 104600 148854858 3350 3350 3350 3350 0
648 20250311 104500 148854858 3350 3350 3350 3350 0
649 20250311 104400 148854858 3350 3350 3350 3350 0
650 20250311 104300 148854858 3350 3350 3350 3350 0
651 20250311 104200 148854858 3350 3350 3350 3350 1
652 20250311 104100 148851508 3335 3335 3335 3335 0
653 20250311 104000 148851508 3335 3335 3335 3335 105
654 20250311 103900 148501333 3330 3330 3330 3330 43
655 20250311 103800 148358143 3335 3335 3335 3335 0
656 20250311 103700 148358143 3335 3335 3335 3330 538
657 20250311 103600 146566383 3335 3335 3335 3335 51
658 20250311 103500 146396298 3350 3350 3350 3350 0
659 20250311 103400 146396298 3350 3350 3350 3350 1
660 20250311 103300 146392948 3320 3320 3320 3320 0
661 20250311 103200 146392948 3320 3320 3320 3320 0
662 20250311 103100 146392948 3320 3320 3320 3320 19
663 20250311 103000 146329868 3350 3350 3350 3350 1
664 20250311 102900 146326518 3350 3350 3350 3350 316
665 20250311 102800 145267918 3350 3350 3350 3350 0
666 20250311 102700 145267918 3350 3350 3350 3350 102
667 20250311 102600 144926218 3350 3350 3350 3350 0
668 20250311 102500 144926218 3350 3350 3350 3350 0
669 20250311 102400 144926218 3350 3350 3350 3350 6
670 20250311 102300 144906118 3350 3350 3350 3350 0
671 20250311 102200 144906118 3350 3325 3350 3325 56
672 20250311 102100 144719653 3325 3325 3325 3325 0
673 20250311 102000 144719653 3325 3325 3325 3325 79
674 20250311 101900 144456978 3325 3325 3325 3325 0
675 20250311 101800 144456978 3325 3325 3325 3325 0
676 20250311 101700 144456978 3325 3325 3325 3325 21
677 20250311 101600 144387153 3345 3325 3345 3325 12
678 20250311 101500 144347213 3345 3345 3345 3345 3
679 20250311 101400 144337178 3345 3350 3350 3330 674
680 20250311 101300 142092503 3350 3350 3350 3350 0
681 20250311 101200 142092503 3350 3350 3350 3350 1
682 20250311 101100 142089153 3350 3350 3350 3350 0
683 20250311 101000 142089153 3350 3350 3350 3350 1
684 20250311 100900 142085803 3350 3350 3350 3350 0
685 20250311 100800 142085803 3350 3350 3350 3350 0
686 20250311 100700 142085803 3350 3330 3350 3330 349
687 20250311 100600 140923573 3337 3337 3337 3337 0
688 20250311 100500 140923573 3337 3337 3337 3337 1
689 20250311 100400 140920236 3325 3325 3325 3325 151
690 20250311 100300 140418161 3327 3330 3330 3327 263
691 20250311 100200 139542830 3330 3340 3340 3330 500
692 20250311 100100 137876235 3345 3345 3345 3345 0
693 20250311 100000 137876235 3345 3345 3345 3345 0
694 20250311 095900 137876235 3345 3345 3345 3345 0
695 20250311 095800 137876235 3345 3345 3345 3345 0
696 20250311 095700 137876235 3345 3345 3345 3345 0
697 20250311 095600 137876235 3345 3350 3350 3345 693
698 20250311 095500 135554745 3350 3350 3350 3350 0
699 20250311 095400 135554745 3350 3350 3350 3350 0
700 20250311 095300 135554745 3350 3350 3350 3350 500
701 20250311 095200 133879745 3350 3355 3355 3350 1569
702 20250311 095100 128616950 3365 3365 3365 3365 1
703 20250311 095000 128613585 3365 3365 3365 3365 3
704 20250311 094900 128603490 3355 3355 3355 3355 26
705 20250311 094800 128516260 3360 3360 3360 3360 20
706 20250311 094700 128449060 3360 3360 3360 3360 190
707 20250311 094600 127810660 3360 3360 3360 3360 0
708 20250311 094500 127810660 3360 3360 3360 3360 53
709 20250311 094400 127632580 3360 3365 3365 3360 20
710 20250311 094300 127565315 3360 3360 3360 3360 21
711 20250311 094200 127494755 3365 3360 3365 3360 723
712 20250311 094100 125065470 3360 3355 3360 3350 165
713 20250311 094000 124511670 3360 3360 3360 3360 110
714 20250311 093900 124142070 3360 3355 3360 3355 18
715 20250311 093800 124081675 3350 3350 3350 3350 1
716 20250311 093700 124078325 3360 3360 3360 3360 1
717 20250311 093600 124074965 3355 3355 3355 3355 7
718 20250311 093500 124051480 3360 3360 3360 3360 1
719 20250311 093400 124048120 3360 3360 3360 3360 2
720 20250311 093300 124041400 3360 3360 3360 3360 1
721 20250311 093200 124038040 3360 3360 3360 3360 8
722 20250311 093100 124011160 3360 3360 3360 3360 2
723 20250311 093000 124004440 3360 3345 3360 3340 712
724 20250311 092900 121623035 3345 3345 3345 3345 1
725 20250311 092800 121619690 3345 3345 3345 3345 4
726 20250311 092700 121606310 3340 3340 3340 3340 0
727 20250311 092600 121606310 3340 3320 3340 3320 623
728 20250311 092500 119529490 3315 3340 3340 3315 2000
729 20250311 092400 112894480 3325 3355 3355 3325 617
730 20250311 092300 110840070 3360 3360 3360 3360 2
731 20250311 092200 110833350 3360 3360 3360 3360 13
732 20250311 092100 110789670 3360 3330 3360 3330 30
733 20250311 092000 110689470 3360 3360 3360 3360 1
734 20250311 091900 110686110 3360 3360 3360 3360 100
735 20250311 091800 110350110 3360 3360 3360 3360 202
736 20250311 091700 109671390 3340 3340 3340 3340 0
737 20250311 091600 109671390 3340 3340 3340 3320 241
738 20250311 091500 108866490 3335 3335 3335 3335 0
739 20250311 091400 108866490 3335 3335 3335 3335 10
740 20250311 091300 108833140 3335 3335 3335 3335 51
741 20250311 091200 108663055 3315 3335 3335 3315 199
742 20250311 091100 107999430 3335 3320 3335 3320 770
743 20250311 091000 105443015 3320 3320 3320 3320 4
744 20250311 090900 105429735 3320 3310 3320 3310 2
745 20250311 090800 105423105 3320 3320 3320 3320 2301
746 20250311 090700 97783785 3320 3330 3330 3320 355
747 20250311 090600 96602135 3325 3320 3325 3320 302
748 20250311 090500 95599345 3320 3310 3320 3310 1476
749 20250311 090400 90700495 3300 3300 3300 3290 5187
750 20250311 090300 73608265 3300 3300 3300 3300 2000
751 20250311 090200 67008265 3300 3300 3300 3300 297
752 20250311 090100 66028165 3285 3320 3325 3285 15291
753 20250311 090000 15316010 3325 3320 3365 3320 4608