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

758
373110/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,758 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,213600,353122946,4365,4365,4365,4365,1273
20250311,213500,353122946,4365,4365,4365,4365,0
20250311,213400,353122946,4365,4365,4365,4365,0
20250311,213300,353122946,4365,4365,4365,4365,0
20250311,213200,353122946,4365,4365,4365,4365,0
20250311,213100,353122946,4365,4365,4365,4365,0
20250311,213000,353122946,4365,4365,4365,4365,0
20250311,212900,353122946,4365,4365,4365,4365,0
20250311,212800,353122946,4365,4365,4365,4365,0
20250311,212700,353122946,4365,4365,4365,4365,0
20250311,212600,353122946,4365,4365,4365,4365,0
20250311,212500,353122946,4365,4365,4365,4365,0
20250311,212400,353122946,4365,4365,4365,4365,0
20250311,212300,353122946,4365,4365,4365,4365,0
20250311,212200,353122946,4365,4365,4365,4365,0
20250311,212100,353122946,4365,4365,4365,4365,0
20250311,212000,353122946,4365,4365,4365,4365,0
20250311,211900,353122946,4365,4365,4365,4365,0
20250311,211800,353122946,4365,4365,4365,4365,0
20250311,211700,353122946,4365,4365,4365,4365,0
20250311,211600,353122946,4365,4365,4365,4365,0
20250311,211500,353122946,4365,4365,4365,4365,0
20250311,211400,353122946,4365,4365,4365,4365,0
20250311,211300,353122946,4365,4365,4365,4365,0
20250311,211200,353122946,4365,4365,4365,4365,0
20250311,211100,353122946,4365,4365,4365,4365,0
20250311,211000,353122946,4365,4365,4365,4365,0
20250311,210900,353122946,4365,4365,4365,4365,0
20250311,210800,353122946,4365,4365,4365,4365,0
20250311,210700,353122946,4365,4365,4365,4365,0
20250311,210600,353122946,4365,4365,4365,4365,1273
20250311,210500,353122946,4365,4365,4365,4365,0
20250311,210400,353122946,4365,4365,4365,4365,0
20250311,210300,353122946,4365,4365,4365,4365,0
20250311,210200,353122946,4365,4365,4365,4365,0
20250311,210100,353122946,4365,4365,4365,4365,0
20250311,210000,353122946,4365,4365,4365,4365,0
20250311,205900,353122946,4365,4365,4365,4365,0
20250311,205800,353122946,4365,4365,4365,4365,0
20250311,205700,353122946,4365,4365,4365,4365,0
20250311,205600,353122946,4365,4365,4365,4365,0
20250311,205500,353122946,4365,4365,4365,4365,0
20250311,205400,353122946,4365,4365,4365,4365,0
20250311,205300,353122946,4365,4365,4365,4365,0
20250311,205200,353122946,4365,4365,4365,4365,0
20250311,205100,353122946,4365,4365,4365,4365,0
20250311,205000,353122946,4365,4365,4365,4365,0
20250311,204900,353122946,4365,4365,4365,4365,0
20250311,204800,353122946,4365,4365,4365,4365,0
20250311,204700,353122946,4365,4365,4365,4365,0
20250311,204600,353122946,4365,4365,4365,4365,0
20250311,204500,353122946,4365,4365,4365,4365,0
20250311,204400,353122946,4365,4365,4365,4365,0
20250311,204300,353122946,4365,4365,4365,4365,0
20250311,204200,353122946,4365,4365,4365,4365,0
20250311,204100,353122946,4365,4365,4365,4365,0
20250311,204000,353122946,4365,4365,4365,4365,0
20250311,203900,353122946,4365,4365,4365,4365,0
20250311,203800,353122946,4365,4365,4365,4365,0
20250311,203700,353122946,4365,4365,4365,4365,0
20250311,203600,353122946,4365,4365,4365,4365,1273
20250311,203500,353122946,4365,4365,4365,4365,0
20250311,203400,353122946,4365,4365,4365,4365,0
20250311,203300,353122946,4365,4365,4365,4365,0
20250311,203200,353122946,4365,4365,4365,4365,0
20250311,203100,353122946,4365,4365,4365,4365,0
20250311,203000,353122946,4365,4365,4365,4365,0
20250311,202900,353122946,4365,4365,4365,4365,0
20250311,202800,353122946,4365,4365,4365,4365,0
20250311,202700,353122946,4365,4365,4365,4365,0
20250311,202600,353122946,4365,4365,4365,4365,0
20250311,202500,353122946,4365,4365,4365,4365,0
20250311,202400,353122946,4365,4365,4365,4365,0
20250311,202300,353122946,4365,4365,4365,4365,0
20250311,202200,353122946,4365,4365,4365,4365,0
20250311,202100,353122946,4365,4365,4365,4365,0
20250311,202000,353122946,4365,4365,4365,4365,0
20250311,201900,353122946,4365,4365,4365,4365,0
20250311,201800,353122946,4365,4365,4365,4365,0
20250311,201700,353122946,4365,4365,4365,4365,0
20250311,201600,353122946,4365,4365,4365,4365,0
20250311,201500,353122946,4365,4365,4365,4365,0
20250311,201400,353122946,4365,4365,4365,4365,0
20250311,201300,353122946,4365,4365,4365,4365,0
20250311,201200,353122946,4365,4365,4365,4365,0
20250311,201100,353122946,4365,4365,4365,4365,0
20250311,201000,353122946,4365,4365,4365,4365,0
20250311,200900,353122946,4365,4365,4365,4365,0
20250311,200800,353122946,4365,4365,4365,4365,0
20250311,200700,353122946,4365,4365,4365,4365,0
20250311,200600,353122946,4365,4365,4365,4365,1273
20250311,200500,353122946,4365,4365,4365,4365,0
20250311,200400,353122946,4365,4365,4365,4365,0
20250311,200300,353122946,4365,4365,4365,4365,0
20250311,200200,353122946,4365,4365,4365,4365,0
20250311,200100,353122946,4365,4365,4365,4365,0
20250311,200000,353122946,4365,4365,4365,4365,0
20250311,195900,353122946,4365,4365,4365,4365,0
20250311,195800,353122946,4365,4365,4365,4365,0
20250311,195700,353122946,4365,4365,4365,4365,0
20250311,195600,353122946,4365,4365,4365,4365,0
20250311,195500,353122946,4365,4365,4365,4365,0
20250311,195400,353122946,4365,4365,4365,4365,0
20250311,195300,353122946,4365,4365,4365,4365,0
20250311,195200,353122946,4365,4365,4365,4365,0
20250311,195100,353122946,4365,4365,4365,4365,0
20250311,195000,353122946,4365,4365,4365,4365,0
20250311,194900,353122946,4365,4365,4365,4365,0
20250311,194800,353122946,4365,4365,4365,4365,0
20250311,194700,353122946,4365,4365,4365,4365,0
20250311,194600,353122946,4365,4365,4365,4365,0
20250311,194500,353122946,4365,4365,4365,4365,0
20250311,194400,353122946,4365,4365,4365,4365,0
20250311,194300,353122946,4365,4365,4365,4365,0
20250311,194200,353122946,4365,4365,4365,4365,0
20250311,194100,353122946,4365,4365,4365,4365,0
20250311,194000,353122946,4365,4365,4365,4365,0
20250311,193900,353122946,4365,4365,4365,4365,0
20250311,193800,353122946,4365,4365,4365,4365,0
20250311,193700,353122946,4365,4365,4365,4365,0
20250311,193600,353122946,4365,4365,4365,4365,1273
20250311,193500,353122946,4365,4365,4365,4365,0
20250311,193400,353122946,4365,4365,4365,4365,0
20250311,193300,353122946,4365,4365,4365,4365,0
20250311,193200,353122946,4365,4365,4365,4365,0
20250311,193100,353122946,4365,4365,4365,4365,0
20250311,193000,353122946,4365,4365,4365,4365,0
20250311,192900,353122946,4365,4365,4365,4365,0
20250311,192800,353122946,4365,4365,4365,4365,0
20250311,192700,353122946,4365,4365,4365,4365,0
20250311,192600,353122946,4365,4365,4365,4365,0
20250311,192500,353122946,4365,4365,4365,4365,0
20250311,192400,353122946,4365,4365,4365,4365,0
20250311,192300,353122946,4365,4365,4365,4365,0
20250311,192200,353122946,4365,4365,4365,4365,0
20250311,192100,353122946,4365,4365,4365,4365,0
20250311,192000,353122946,4365,4365,4365,4365,0
20250311,191900,353122946,4365,4365,4365,4365,0
20250311,191800,353122946,4365,4365,4365,4365,0
20250311,191700,353122946,4365,4365,4365,4365,0
20250311,191600,353122946,4365,4365,4365,4365,0
20250311,191500,353122946,4365,4365,4365,4365,0
20250311,191400,353122946,4365,4365,4365,4365,0
20250311,191300,353122946,4365,4365,4365,4365,0
20250311,191200,353122946,4365,4365,4365,4365,0
20250311,191100,353122946,4365,4365,4365,4365,0
20250311,191000,353122946,4365,4365,4365,4365,0
20250311,190900,353122946,4365,4365,4365,4365,0
20250311,190800,353122946,4365,4365,4365,4365,0
20250311,190700,353122946,4365,4365,4365,4365,0
20250311,190600,353122946,4365,4365,4365,4365,1273
20250311,190500,353122946,4365,4365,4365,4365,0
20250311,190400,353122946,4365,4365,4365,4365,0
20250311,190300,353122946,4365,4365,4365,4365,0
20250311,190200,353122946,4365,4365,4365,4365,0
20250311,190100,353122946,4365,4365,4365,4365,0
20250311,190000,353122946,4365,4365,4365,4365,0
20250311,185900,353122946,4365,4365,4365,4365,0
20250311,185800,353122946,4365,4365,4365,4365,0
20250311,185700,353122946,4365,4365,4365,4365,0
20250311,185600,353122946,4365,4365,4365,4365,0
20250311,185500,353122946,4365,4365,4365,4365,0
20250311,185400,353122946,4365,4365,4365,4365,0
20250311,185300,353122946,4365,4365,4365,4365,0
20250311,185200,353122946,4365,4365,4365,4365,0
20250311,185100,353122946,4365,4365,4365,4365,0
20250311,185000,353122946,4365,4365,4365,4365,0
20250311,184900,353122946,4365,4365,4365,4365,0
20250311,184800,353122946,4365,4365,4365,4365,0
20250311,184700,353122946,4365,4365,4365,4365,0
20250311,184600,353122946,4365,4365,4365,4365,0
20250311,184500,353122946,4365,4365,4365,4365,0
20250311,184400,353122946,4365,4365,4365,4365,0
20250311,184300,353122946,4365,4365,4365,4365,0
20250311,184200,353122946,4365,4365,4365,4365,0
20250311,184100,353122946,4365,4365,4365,4365,0
20250311,184000,353122946,4365,4365,4365,4365,0
20250311,183900,353122946,4365,4365,4365,4365,0
20250311,183800,353122946,4365,4365,4365,4365,0
20250311,183700,353122946,4365,4365,4365,4365,0
20250311,183600,353122946,4365,4365,4365,4365,1273
20250311,183500,353122946,4365,4365,4365,4365,0
20250311,183400,353122946,4365,4365,4365,4365,0
20250311,183300,353122946,4365,4365,4365,4365,0
20250311,183200,353122946,4365,4365,4365,4365,0
20250311,183100,353122946,4365,4365,4365,4365,0
20250311,183000,353122946,4365,4365,4365,4365,0
20250311,182900,353122946,4365,4365,4365,4365,0
20250311,182800,353122946,4365,4365,4365,4365,0
20250311,182700,353122946,4365,4365,4365,4365,0
20250311,182600,353122946,4365,4365,4365,4365,0
20250311,182500,353122946,4365,4365,4365,4365,0
20250311,182400,353122946,4365,4365,4365,4365,0
20250311,182300,353122946,4365,4365,4365,4365,0
20250311,182200,353122946,4365,4365,4365,4365,0
20250311,182100,353122946,4365,4365,4365,4365,0
20250311,182000,353122946,4365,4365,4365,4365,0
20250311,181900,353122946,4365,4365,4365,4365,0
20250311,181800,353122946,4365,4365,4365,4365,0
20250311,181700,353122946,4365,4365,4365,4365,0
20250311,181600,353122946,4365,4365,4365,4365,0
20250311,181500,353122946,4365,4365,4365,4365,0
20250311,181400,353122946,4365,4365,4365,4365,0
20250311,181300,353122946,4365,4365,4365,4365,0
20250311,181200,353122946,4365,4365,4365,4365,0
20250311,181100,353122946,4365,4365,4365,4365,0
20250311,181000,353122946,4365,4365,4365,4365,0
20250311,180900,353122946,4365,4365,4365,4365,0
20250311,180800,353122946,4365,4365,4365,4365,0
20250311,180700,353122946,4365,4365,4365,4365,0
20250311,180600,353122946,4365,4365,4365,4365,1273
20250311,180500,353122946,4365,4365,4365,4365,0
20250311,180400,353122946,4365,4365,4365,4365,0
20250311,180300,353122946,4365,4365,4365,4365,0
20250311,180200,353122946,4365,4365,4365,4365,0
20250311,180100,353122946,4365,4365,4365,4365,0
20250311,180000,353122946,4365,4365,4365,4365,0
20250311,175900,353122946,4365,4365,4365,4365,0
20250311,175800,353122946,4365,4365,4365,4365,0
20250311,175700,353122946,4365,4365,4365,4365,0
20250311,175600,353122946,4365,4365,4365,4365,0
20250311,175500,353122946,4365,4365,4365,4365,0
20250311,175400,353122946,4365,4365,4365,4365,0
20250311,175300,353122946,4365,4365,4365,4365,0
20250311,175200,353122946,4365,4365,4365,4365,0
20250311,175100,353122946,4365,4365,4365,4365,0
20250311,175000,353122946,4365,4365,4365,4365,0
20250311,174900,353122946,4365,4365,4365,4365,0
20250311,174800,353122946,4365,4365,4365,4365,0
20250311,174700,353122946,4365,4365,4365,4365,0
20250311,174600,353122946,4365,4365,4365,4365,0
20250311,174500,353122946,4365,4365,4365,4365,0
20250311,174400,353122946,4365,4365,4365,4365,0
20250311,174300,353122946,4365,4365,4365,4365,0
20250311,174200,353122946,4365,4365,4365,4365,0
20250311,174100,353122946,4365,4365,4365,4365,0
20250311,174000,353122946,4365,4365,4365,4365,0
20250311,173900,353122946,4365,4365,4365,4365,0
20250311,173800,353122946,4365,4365,4365,4365,0
20250311,173700,353122946,4365,4365,4365,4365,0
20250311,173600,353122946,4365,4365,4365,4365,1273
20250311,173500,353122946,4365,4365,4365,4365,0
20250311,173400,353122946,4365,4365,4365,4365,0
20250311,173300,353122946,4365,4365,4365,4365,0
20250311,173200,353122946,4365,4365,4365,4365,0
20250311,173100,353122946,4365,4365,4365,4365,0
20250311,173000,353122946,4365,4365,4365,4365,0
20250311,172900,353122946,4365,4365,4365,4365,0
20250311,172800,353122946,4365,4365,4365,4365,0
20250311,172700,353122946,4365,4365,4365,4365,0
20250311,172600,353122946,4365,4365,4365,4365,0
20250311,172500,353122946,4365,4365,4365,4365,0
20250311,172400,353122946,4365,4365,4365,4365,0
20250311,172300,353122946,4365,4365,4365,4365,0
20250311,172200,353122946,4365,4365,4365,4365,0
20250311,172100,353122946,4365,4365,4365,4365,0
20250311,172000,353122946,4365,4365,4365,4365,0
20250311,171900,353122946,4365,4365,4365,4365,0
20250311,171800,353122946,4365,4365,4365,4365,0
20250311,171700,353122946,4365,4365,4365,4365,0
20250311,171600,353122946,4365,4365,4365,4365,0
20250311,171500,353122946,4365,4365,4365,4365,0
20250311,171400,353122946,4365,4365,4365,4365,0
20250311,171300,353122946,4365,4365,4365,4365,0
20250311,171200,353122946,4365,4365,4365,4365,0
20250311,171100,353122946,4365,4365,4365,4365,0
20250311,171000,353122946,4365,4365,4365,4365,0
20250311,170900,353122946,4365,4365,4365,4365,0
20250311,170800,353122946,4365,4365,4365,4365,0
20250311,170700,353122946,4365,4365,4365,4365,0
20250311,170600,353122946,4365,4365,4365,4365,1273
20250311,170500,353122946,4365,4365,4365,4365,0
20250311,170400,353122946,4365,4365,4365,4365,0
20250311,170300,353122946,4365,4365,4365,4365,0
20250311,170200,353122946,4365,4365,4365,4365,0
20250311,170100,353122946,4365,4365,4365,4365,0
20250311,170000,353122946,4365,4365,4365,4365,0
20250311,165900,353122946,4365,4365,4365,4365,0
20250311,165800,353122946,4365,4365,4365,4365,0
20250311,165700,353122946,4365,4365,4365,4365,0
20250311,165600,353122946,4365,4365,4365,4365,0
20250311,165500,353122946,4365,4365,4365,4365,0
20250311,165400,353122946,4365,4365,4365,4365,0
20250311,165300,353122946,4365,4365,4365,4365,0
20250311,165200,353122946,4365,4365,4365,4365,0
20250311,165100,353122946,4365,4365,4365,4365,0
20250311,165000,353122946,4365,4365,4365,4365,0
20250311,164900,353122946,4365,4365,4365,4365,0
20250311,164800,353122946,4365,4365,4365,4365,0
20250311,164700,353122946,4365,4365,4365,4365,0
20250311,164600,353122946,4365,4365,4365,4365,0
20250311,164500,353122946,4365,4365,4365,4365,0
20250311,164400,353122946,4365,4365,4365,4365,0
20250311,164300,353122946,4365,4365,4365,4365,0
20250311,164200,353122946,4365,4365,4365,4365,0
20250311,164100,353122946,4365,4365,4365,4365,0
20250311,164000,353122946,4365,4365,4365,4365,0
20250311,163900,353122946,4365,4365,4365,4365,0
20250311,163800,353122946,4365,4365,4365,4365,0
20250311,163700,353122946,4365,4365,4365,4365,0
20250311,163600,353122946,4365,4365,4365,4365,1273
20250311,163500,353122946,4365,4365,4365,4365,0
20250311,163400,353122946,4365,4365,4365,4365,0
20250311,163300,353122946,4365,4365,4365,4365,0
20250311,163200,353122946,4365,4365,4365,4365,0
20250311,163100,353122946,4365,4365,4365,4365,0
20250311,163000,353122946,4365,4365,4365,4365,0
20250311,162900,353122946,4365,4365,4365,4365,0
20250311,162800,353122946,4365,4365,4365,4365,0
20250311,162700,353122946,4365,4365,4365,4365,0
20250311,162600,353122946,4365,4365,4365,4365,0
20250311,162500,353122946,4365,4365,4365,4365,0
20250311,162400,353122946,4365,4365,4365,4365,0
20250311,162300,353122946,4365,4365,4365,4365,0
20250311,162200,353122946,4365,4365,4365,4365,0
20250311,162100,353122946,4365,4365,4365,4365,0
20250311,162000,353122946,4365,4365,4365,4365,0
20250311,161900,353122946,4365,4365,4365,4365,0
20250311,161800,353122946,4365,4365,4365,4365,0
20250311,161700,353122946,4365,4365,4365,4365,0
20250311,161600,353122946,4365,4365,4365,4365,0
20250311,161500,353122946,4365,4365,4365,4365,0
20250311,161400,353122946,4365,4365,4365,4365,0
20250311,161300,353122946,4365,4365,4365,4365,0
20250311,161200,353122946,4365,4365,4365,4365,0
20250311,161100,353122946,4365,4365,4365,4365,0
20250311,161000,353122946,4365,4365,4365,4365,0
20250311,160900,353122946,4365,4365,4365,4365,0
20250311,160800,353122946,4365,4365,4365,4365,0
20250311,160700,353122946,4365,4365,4365,4365,0
20250311,160600,353122946,4365,4365,4365,4365,1273
20250311,160500,353122946,4365,4365,4365,4365,0
20250311,160400,353122946,4365,4365,4365,4365,0
20250311,160300,353122946,4365,4365,4365,4365,0
20250311,160200,353122946,4365,4365,4365,4365,0
20250311,160100,353122946,4365,4365,4365,4365,0
20250311,160000,353122946,4365,4365,4365,4365,0
20250311,155900,353122946,4365,4365,4365,4365,0
20250311,155800,353122946,4365,4365,4365,4365,0
20250311,155700,353122946,4365,4365,4365,4365,0
20250311,155600,353122946,4365,4365,4365,4365,0
20250311,155500,353122946,4365,4365,4365,4365,0
20250311,155400,353122946,4365,4365,4365,4365,0
20250311,155300,353122946,4365,4365,4365,4365,0
20250311,155200,353122946,4365,4365,4365,4365,0
20250311,155100,353122946,4365,4365,4365,4365,0
20250311,155000,353122946,4365,4365,4365,4365,0
20250311,154900,353122946,4365,4365,4365,4365,0
20250311,154800,353122946,4365,4365,4365,4365,0
20250311,154700,353122946,4365,4365,4365,4365,0
20250311,154600,353122946,4365,4365,4365,4365,0
20250311,154500,353122946,4365,4365,4365,4365,0
20250311,154400,353122946,4365,4365,4365,4365,0
20250311,154300,353122946,4365,4365,4365,4365,0
20250311,154200,353122946,4365,4365,4365,4365,0
20250311,154100,353122946,4365,4365,4365,4365,0
20250311,154000,353122946,4365,4365,4365,4365,0
20250311,153900,353122946,4365,4365,4365,4365,0
20250311,153800,353122946,4365,4365,4365,4365,0
20250311,153700,353122946,4365,4365,4365,4365,0
20250311,153600,353122946,4365,4365,4365,4365,1273
20250311,153500,353122946,4365,4365,4365,4365,0
20250311,153400,353122946,4365,4365,4365,4365,0
20250311,153300,353122946,4365,4365,4365,4365,0
20250311,153200,353122946,4365,4365,4365,4365,0
20250311,153100,353122946,4365,4365,4365,4365,0
20250311,153000,353122946,4365,4365,4365,4365,1273
20250311,152900,347566301,4360,4360,4360,4360,0
20250311,152800,347566301,4360,4360,4360,4360,0
20250311,152700,347566301,4360,4360,4360,4360,0
20250311,152600,347566301,4360,4360,4360,4360,0
20250311,152500,347566301,4360,4360,4360,4360,0
20250311,152400,347566301,4360,4360,4360,4360,0
20250311,152300,347566301,4360,4360,4360,4360,0
20250311,152200,347566301,4360,4360,4360,4360,0
20250311,152100,347566301,4360,4360,4360,4360,0
20250311,152000,347566301,4360,4360,4360,4360,0
20250311,151900,347566301,4360,4315,4360,4310,1641
20250311,151800,340441821,4310,4315,4315,4310,110
20250311,151700,339967181,4315,4315,4315,4315,600
20250311,151600,337378181,4315,4315,4315,4315,351
20250311,151500,335863616,4315,4315,4315,4315,100
20250311,151400,335432116,4315,4315,4315,4315,0
20250311,151300,335432116,4315,4315,4315,4315,5
20250311,151200,335410541,4315,4315,4315,4315,112
20250311,151100,334927261,4320,4320,4320,4320,0
20250311,151000,334927261,4320,4320,4320,4320,0
20250311,150900,334927261,4320,4320,4320,4320,1
20250311,150800,334922941,4320,4320,4320,4320,0
20250311,150700,334922941,4320,4320,4320,4320,57
20250311,150600,334676701,4320,4320,4320,4320,24
20250311,150500,334573021,4315,4320,4320,4315,493
20250311,150400,332445201,4320,4320,4320,4320,200
20250311,150300,331581201,4320,4320,4320,4320,0
20250311,150200,331581201,4320,4320,4320,4320,0
20250311,150100,331581201,4320,4335,4335,4320,391
20250311,150000,329890646,4345,4345,4345,4345,0
20250311,145900,329890646,4345,4345,4345,4345,0
20250311,145800,329890646,4345,4345,4345,4345,0
20250311,145700,329890646,4345,4345,4345,4345,1
20250311,145600,329886301,4325,4325,4325,4325,0
20250311,145500,329886301,4325,4325,4325,4325,0
20250311,145400,329886301,4325,4335,4335,4325,1238
20250311,145300,324526331,4335,4335,4335,4335,0
20250311,145200,324526331,4335,4345,4345,4335,2
20250311,145100,324517651,4345,4345,4345,4345,34
20250311,145000,324369921,4350,4350,4350,4350,0
20250311,144900,324369921,4350,4350,4350,4350,10
20250311,144800,324326421,4350,4350,4350,4350,0
20250311,144700,324326421,4350,4350,4350,4350,0
20250311,144600,324326421,4350,4350,4350,4350,0
20250311,144500,324326421,4350,4345,4350,4345,35
20250311,144400,324174321,4345,4345,4345,4345,20
20250311,144300,324087421,4335,4335,4335,4335,0
20250311,144200,324087421,4335,4335,4335,4335,0
20250311,144100,324087421,4335,4335,4335,4335,0
20250311,144000,324087421,4335,4335,4335,4335,0
20250311,143900,324087421,4335,4335,4335,4335,0
20250311,143800,324087421,4335,4335,4335,4335,5
20250311,143700,324065746,4345,4345,4345,4345,0
20250311,143600,324065746,4345,4345,4345,4345,14
20250311,143500,324004916,4340,4340,4340,4340,0
20250311,143400,324004916,4340,4340,4340,4340,0
20250311,143300,324004916,4340,4340,4340,4340,0
20250311,143200,324004916,4340,4340,4340,4340,0
20250311,143100,324004916,4340,4340,4340,4340,168
20250311,143000,323275796,4345,4345,4345,4345,0
20250311,142900,323275796,4345,4345,4345,4345,10
20250311,142800,323232346,4350,4350,4350,4350,0
20250311,142700,323232346,4350,4350,4350,4350,0
20250311,142600,323232346,4350,4350,4350,4350,0
20250311,142500,323232346,4350,4350,4350,4350,0
20250311,142400,323232346,4350,4350,4350,4350,119
20250311,142300,322714696,4330,4330,4330,4330,0
20250311,142200,322714696,4330,4340,4340,4330,426
20250311,142100,320869931,4340,4340,4340,4340,76
20250311,142000,320540091,4340,4340,4340,4340,112
20250311,141900,320054011,4340,4340,4340,4340,0
20250311,141800,320054011,4340,4340,4340,4340,0
20250311,141700,320054011,4340,4345,4345,4340,230
20250311,141600,319055616,4345,4345,4345,4345,0
20250311,141500,319055616,4345,4350,4350,4345,50
20250311,141400,318838316,4345,4345,4345,4345,0
20250311,141300,318838316,4345,4345,4345,4345,0
20250311,141200,318838316,4345,4345,4345,4345,0
20250311,141100,318838316,4345,4345,4345,4345,0
20250311,141000,318838316,4345,4345,4345,4340,98
20250311,140900,318412556,4345,4345,4345,4345,0
20250311,140800,318412556,4345,4345,4345,4345,0
20250311,140700,318412556,4345,4345,4345,4345,0
20250311,140600,318412556,4345,4345,4345,4345,0
20250311,140500,318412556,4345,4360,4360,4345,778
20250311,140400,315028401,4355,4360,4360,4355,10
20250311,140300,314984806,4360,4360,4360,4360,166
20250311,140200,314261046,4365,4365,4365,4365,0
20250311,140100,314261046,4365,4365,4365,4365,86
20250311,140000,313885656,4365,4365,4365,4365,0
20250311,135900,313885656,4365,4365,4365,4365,0
20250311,135800,313885656,4365,4365,4365,4365,7
20250311,135700,313855101,4365,4355,4365,4355,432
20250311,135600,311971231,4360,4360,4360,4360,100
20250311,135500,311535231,4355,4355,4355,4355,0
20250311,135400,311535231,4355,4355,4355,4355,193
20250311,135300,310694716,4355,4355,4355,4355,4
20250311,135200,310677296,4360,4350,4360,4350,112
20250311,135100,310189006,4360,4360,4360,4360,4
20250311,135000,310171566,4360,4360,4360,4360,11
20250311,134900,310123606,4360,4360,4360,4360,111
20250311,134800,309639646,4355,4345,4355,4345,45
20250311,134700,309444071,4355,4350,4355,4350,1217
20250311,134600,304149606,4350,4350,4350,4350,0
20250311,134500,304149606,4350,4350,4350,4350,10
20250311,134400,304106106,4350,4350,4350,4350,100
20250311,134300,303671106,4350,4350,4350,4350,0
20250311,134200,303671106,4350,4350,4350,4350,14
20250311,134100,303610206,4330,4330,4330,4330,0
20250311,134000,303610206,4330,4335,4335,4330,430
20250311,133900,301746496,4340,4340,4340,4340,0
20250311,133800,301746496,4340,4340,4340,4340,1
20250311,133700,301742156,4340,4335,4340,4335,892
20250311,133600,297871351,4335,4335,4335,4335,205
20250311,133500,296982676,4340,4340,4340,4340,0
20250311,133400,296982676,4340,4335,4340,4335,16
20250311,133300,296913291,4335,4335,4335,4335,0
20250311,133200,296913291,4335,4335,4335,4335,0
20250311,133100,296913291,4335,4335,4335,4335,4
20250311,133000,296895951,4340,4340,4340,4340,0
20250311,132900,296895951,4340,4340,4340,4340,0
20250311,132800,296895951,4340,4340,4340,4340,20
20250311,132700,296809151,4340,4340,4340,4340,10
20250311,132600,296765751,4340,4340,4340,4340,5
20250311,132500,296744051,4340,4340,4340,4340,0
20250311,132400,296744051,4340,4340,4340,4340,23
20250311,132300,296644231,4340,4335,4340,4330,458
20250311,132200,294659406,4335,4335,4335,4335,115
20250311,132100,294160881,4335,4335,4335,4335,133
20250311,132000,293584326,4335,4335,4335,4335,10
20250311,131900,293540976,4335,4335,4335,4335,0
20250311,131800,293540976,4335,4335,4335,4335,0
20250311,131700,293540976,4335,4335,4335,4335,500
20250311,131600,291373476,4335,4320,4335,4320,667
20250311,131500,288484031,4320,4315,4320,4315,136
20250311,131400,287896561,4315,4315,4315,4315,0
20250311,131300,287896561,4315,4315,4315,4315,0
20250311,131200,287896561,4315,4315,4315,4315,1
20250311,131100,287892246,4320,4320,4320,4320,0
20250311,131000,287892246,4320,4320,4320,4320,0
20250311,130900,287892246,4320,4320,4320,4320,0
20250311,130800,287892246,4320,4305,4320,4300,1111
20250311,130700,283112531,4310,4310,4310,4310,3
20250311,130600,283099601,4310,4310,4310,4310,0
20250311,130500,283099601,4310,4310,4310,4310,0
20250311,130400,283099601,4310,4310,4310,4310,25
20250311,130300,282991851,4310,4310,4310,4310,0
20250311,130200,282991851,4310,4310,4310,4310,0
20250311,130100,282991851,4310,4310,4310,4310,0
20250311,130000,282991851,4310,4310,4310,4310,9
20250311,125900,282953061,4310,4310,4310,4310,250
20250311,125800,281875561,4310,4310,4310,4310,0
20250311,125700,281875561,4310,4310,4310,4310,0
20250311,125600,281875561,4310,4310,4310,4310,0
20250311,125500,281875561,4310,4310,4310,4310,0
20250311,125400,281875561,4310,4310,4310,4310,0
20250311,125300,281875561,4310,4310,4310,4310,0
20250311,125200,281875561,4310,4310,4310,4310,0
20250311,125100,281875561,4310,4310,4310,4310,2
20250311,125000,281866941,4310,4305,4310,4305,22
20250311,124900,281772221,4310,4310,4310,4310,0
20250311,124800,281772221,4310,4305,4310,4305,58
20250311,124700,281522491,4310,4310,4310,4310,0
20250311,124600,281522491,4310,4310,4310,4310,0
20250311,124500,281522491,4310,4310,4310,4310,0
20250311,124400,281522491,4310,4310,4310,4310,0
20250311,124300,281522491,4310,4310,4310,4310,16
20250311,124200,281453531,4310,4310,4310,4310,0
20250311,124100,281453531,4310,4310,4310,4310,0
20250311,124000,281453531,4310,4310,4310,4310,10
20250311,123900,281410431,4320,4320,4320,4320,0
20250311,123800,281410431,4320,4320,4320,4320,0
20250311,123700,281410431,4320,4320,4320,4320,0
20250311,123600,281410431,4320,4320,4320,4320,0
20250311,123500,281410431,4320,4320,4320,4320,0
20250311,123400,281410431,4320,4320,4320,4320,0
20250311,123300,281410431,4320,4325,4325,4320,11
20250311,123200,281362861,4305,4305,4305,4305,0
20250311,123100,281362861,4305,4305,4305,4305,0
20250311,123000,281362861,4305,4305,4305,4305,0
20250311,122900,281362861,4305,4305,4305,4305,0
20250311,122800,281362861,4305,4305,4305,4305,0
20250311,122700,281362861,4305,4305,4305,4305,0
20250311,122600,281362861,4305,4305,4305,4305,0
20250311,122500,281362861,4305,4310,4310,4305,100
20250311,122400,280932336,4325,4325,4325,4325,0
20250311,122300,280932336,4325,4325,4325,4325,0
20250311,122200,280932336,4325,4325,4325,4325,15
20250311,122100,280867461,4325,4325,4325,4325,0
20250311,122000,280867461,4325,4325,4325,4325,207
20250311,121900,279972186,4315,4315,4315,4315,0
20250311,121800,279972186,4315,4315,4315,4315,51
20250311,121700,279752121,4315,4310,4315,4310,177
20250311,121600,278989231,4315,4315,4315,4315,0
20250311,121500,278989231,4315,4315,4315,4315,0
20250311,121400,278989231,4315,4325,4325,4315,133
20250311,121300,278414856,4320,4320,4320,4320,246
20250311,121200,277352136,4325,4325,4325,4325,0
20250311,121100,277352136,4325,4325,4325,4325,10
20250311,121000,277308886,4330,4330,4330,4330,0
20250311,120900,277308886,4330,4330,4330,4330,1711
20250311,120800,269900256,4340,4340,4340,4340,0
20250311,120700,269900256,4340,4335,4340,4335,1628
20250311,120600,262842201,4340,4340,4340,4340,0
20250311,120500,262842201,4340,4335,4340,4335,34
20250311,120400,262694791,4335,4335,4335,4335,5
20250311,120300,262673116,4340,4340,4340,4340,0
20250311,120200,262673116,4340,4340,4340,4340,141
20250311,120100,262061176,4335,4335,4335,4335,0
20250311,120000,262061176,4335,4335,4335,4335,60
20250311,115900,261801076,4340,4340,4340,4340,0
20250311,115800,261801076,4340,4340,4340,4340,3
20250311,115700,261788056,4340,4335,4340,4335,428
20250311,115600,259932542,4340,4340,4340,4340,0
20250311,115500,259932542,4340,4340,4340,4340,0
20250311,115400,259932542,4340,4340,4340,4340,0
20250311,115300,259932542,4340,4340,4340,4340,0
20250311,115200,259932542,4340,4340,4340,4340,3
20250311,115100,259919522,4340,4340,4340,4340,0
20250311,115000,259919522,4340,4340,4340,4340,324
20250311,114900,258513362,4340,4340,4340,4340,86
20250311,114800,258140122,4340,4340,4340,4340,1
20250311,114700,258135782,4345,4345,4345,4345,1
20250311,114600,258131437,4345,4345,4345,4345,0
20250311,114500,258131437,4345,4345,4345,4345,75
20250311,114400,257805562,4345,4345,4345,4345,0
20250311,114300,257805562,4345,4345,4345,4345,0
20250311,114200,257805562,4345,4345,4345,4345,0
20250311,114100,257805562,4345,4345,4345,4345,75
20250311,114000,257479687,4345,4350,4350,4345,216
20250311,113900,256540382,4345,4345,4345,4345,680
20250311,113800,253585782,4345,4345,4345,4345,409
20250311,113700,251808677,4350,4350,4350,4350,1
20250311,113600,251804327,4350,4350,4350,4350,0
20250311,113500,251804327,4350,4350,4350,4350,0
20250311,113400,251804327,4350,4350,4350,4350,500
20250311,113300,249629327,4350,4350,4350,4350,0
20250311,113200,249629327,4350,4350,4350,4350,5
20250311,113100,249607577,4350,4350,4350,4350,30
20250311,113000,249477077,4350,4350,4350,4350,134
20250311,112900,248894177,4350,4350,4350,4350,263
20250311,112800,247750127,4350,4350,4350,4350,0
20250311,112700,247750127,4350,4350,4350,4350,0
20250311,112600,247750127,4350,4345,4350,4345,663
20250311,112500,244869367,4345,4335,4345,4335,2485
20250311,112400,234089447,4330,4330,4330,4330,1091
20250311,112300,229365417,4325,4325,4325,4325,0
20250311,112200,229365417,4325,4325,4325,4325,0
20250311,112100,229365417,4325,4325,4325,4325,1614
20250311,112000,222384867,4325,4325,4325,4325,9
20250311,111900,222345942,4325,4325,4325,4325,0
20250311,111800,222345942,4325,4325,4325,4325,1
20250311,111700,222341617,4325,4325,4325,4325,0
20250311,111600,222341617,4325,4325,4325,4325,66
20250311,111500,222056167,4325,4325,4325,4325,21
20250311,111400,221965342,4325,4325,4325,4325,0
20250311,111300,221965342,4325,4325,4325,4325,2
20250311,111200,221956692,4325,4325,4325,4325,0
20250311,111100,221956692,4325,4325,4325,4325,0
20250311,111000,221956692,4325,4320,4325,4320,182
20250311,110900,221169747,4325,4325,4325,4325,0
20250311,110800,221169747,4325,4315,4325,4315,737
20250311,110700,217985712,4315,4315,4315,4315,0
20250311,110600,217985712,4315,4305,4315,4305,331
20250311,110500,216557697,4305,4300,4305,4300,3
20250311,110400,216544792,4300,4300,4300,4300,0
20250311,110300,216544792,4300,4300,4300,4300,100
20250311,110200,216114792,4300,4300,4300,4300,100
20250311,110100,215684792,4300,4300,4300,4300,0
20250311,110000,215684792,4300,4300,4300,4300,45
20250311,105900,215491292,4300,4305,4305,4300,74
20250311,105800,215173042,4310,4310,4310,4310,55
20250311,105700,214935992,4310,4310,4310,4310,0
20250311,105600,214935992,4310,4310,4310,4310,5
20250311,105500,214914442,4315,4315,4315,4315,121
20250311,105400,214392327,4315,4315,4315,4315,1
20250311,105300,214388012,4315,4315,4315,4315,0
20250311,105200,214388012,4315,4315,4315,4315,39
20250311,105100,214219727,4320,4320,4320,4320,30
20250311,105000,214090127,4310,4310,4310,4310,200
20250311,104900,213228127,4320,4320,4320,4320,0
20250311,104800,213228127,4320,4325,4325,4320,12
20250311,104700,213176277,4310,4320,4330,4310,1598
20250311,104600,206272527,4310,4310,4310,4310,56
20250311,104500,206031167,4320,4320,4320,4320,50
20250311,104400,205815167,4320,4320,4320,4320,0
20250311,104300,205815167,4320,4300,4320,4300,5344
20250311,104200,182792772,4300,4300,4300,4300,43
20250311,104100,182607872,4300,4300,4300,4300,0
20250311,104000,182607872,4300,4300,4300,4300,12
20250311,103900,182556272,4290,4290,4290,4290,0
20250311,103800,182556272,4290,4290,4290,4290,0
20250311,103700,182556272,4290,4290,4290,4290,30
20250311,103600,182427572,4300,4300,4300,4300,0
20250311,103500,182427572,4300,4300,4300,4300,14
20250311,103400,182367372,4300,4290,4300,4290,233
20250311,103300,181367732,4290,4290,4290,4290,100
20250311,103200,180938732,4285,4285,4285,4285,2
20250311,103100,180930162,4300,4300,4300,4300,20
20250311,103000,180844162,4300,4300,4300,4300,70
20250311,102900,180543162,4310,4310,4310,4310,0
20250311,102800,180543162,4310,4310,4310,4310,62
20250311,102700,180275942,4310,4310,4310,4310,0
20250311,102600,180275942,4310,4290,4310,4290,2617
20250311,102500,169018372,4280,4275,4280,4275,200
20250311,102400,168162872,4275,4275,4275,4275,0
20250311,102300,168162872,4275,4270,4275,4270,1301
20250311,102200,162607597,4270,4272,4275,4270,106
20250311,102100,162154455,4270,4270,4270,4270,0
20250311,102000,162154455,4270,4270,4270,4270,0
20250311,101900,162154455,4270,4275,4275,4270,160
20250311,101800,161471155,4270,4270,4270,4270,0
20250311,101700,161471155,4270,4270,4270,4270,100
20250311,101600,161044155,4265,4270,4270,4265,1458
20250311,101500,154825550,4290,4275,4290,4265,2428
20250311,101400,144455695,4290,4290,4290,4290,0
20250311,101300,144455695,4290,4290,4290,4290,0
20250311,101200,144455695,4290,4290,4290,4290,18
20250311,101100,144378475,4275,4275,4275,4275,11
20250311,101000,144331450,4290,4290,4290,4290,6
20250311,100900,144305710,4290,4290,4290,4290,0
20250311,100800,144305710,4290,4290,4290,4290,43
20250311,100700,144121240,4290,4275,4290,4270,201
20250311,100600,143262155,4290,4290,4290,4275,452
20250311,100500,141327440,4290,4290,4290,4290,416
20250311,100400,139542800,4300,4300,4300,4300,0
20250311,100300,139542800,4300,4290,4300,4290,114
20250311,100200,139053610,4290,4290,4290,4280,73
20250311,100100,138740660,4280,4280,4280,4280,0
20250311,100000,138740660,4280,4280,4280,4280,0
20250311,095900,138740660,4280,4280,4280,4280,218
20250311,095800,137807620,4280,4280,4280,4280,50
20250311,095700,137593620,4280,4295,4295,4280,1055
20250311,095600,133064690,4280,4280,4280,4280,0
20250311,095500,133064690,4280,4280,4280,4280,1005
20250311,095400,128763290,4280,4285,4285,4280,134
20250311,095300,128189270,4285,4285,4285,4285,0
20250311,095200,128189270,4285,4285,4285,4285,500
20250311,095100,126046770,4285,4290,4290,4285,388
20250311,095000,124384185,4285,4285,4285,4285,0
20250311,094900,124384185,4285,4285,4285,4285,51
20250311,094800,124165650,4285,4315,4315,4285,5
20250311,094700,124144105,4315,4315,4315,4315,5
20250311,094600,124122530,4315,4315,4315,4315,0
20250311,094500,124122530,4315,4295,4315,4285,1683
20250311,094400,116900675,4295,4295,4295,4295,20
20250311,094300,116814775,4285,4285,4285,4285,250
20250311,094200,115743525,4310,4310,4310,4310,0
20250311,094100,115743525,4310,4297,4310,4297,1182
20250311,094000,110649235,4310,4310,4310,4310,11
20250311,093900,110601825,4300,4305,4305,4280,1517
20250311,093800,104088640,4310,4310,4310,4310,0
20250311,093700,104088640,4310,4300,4310,4280,502
20250311,093600,101935520,4285,4285,4285,4285,89
20250311,093500,101554155,4285,4285,4285,4285,2
20250311,093400,101545585,4280,4305,4305,4280,52
20250311,093300,101321775,4305,4305,4305,4305,2
20250311,093200,101313165,4275,4290,4290,4275,370
20250311,093100,99730385,4290,4290,4290,4290,1
20250311,093000,99726095,4310,4300,4310,4300,338
20250311,092900,98271715,4305,4305,4305,4305,0
20250311,092800,98271715,4305,4280,4305,4280,404
20250311,092700,96541245,4275,4280,4280,4275,198
20250311,092600,95694525,4310,4310,4310,4310,0
20250311,092500,95694525,4310,4280,4310,4275,360
20250311,092400,94152515,4315,4315,4315,4310,15
20250311,092300,94087810,4315,4305,4320,4305,924
20250311,092200,90105885,4280,4280,4280,4280,753
20250311,092100,86883045,4280,4310,4310,4280,4
20250311,092000,86865895,4310,4310,4310,4310,0
20250311,091900,86865895,4310,4310,4310,4310,402
20250311,091800,85133275,4310,4255,4310,4255,1263
20250311,091700,79692080,4300,4300,4300,4300,5
20250311,091600,79670580,4300,4300,4300,4300,1
20250311,091500,79666280,4300,4295,4300,4295,305
20250311,091400,78354800,4240,4305,4305,4240,39
20250311,091300,78189375,4215,4210,4215,4210,414
20250311,091200,76444415,4330,4160,4340,4160,134
20250311,091100,75864805,4345,4220,4400,4145,4980
20250311,091000,54486005,4225,4120,4225,4120,1536
20250311,090900,48097265,4095,4115,4125,4095,1996
20250311,090800,39921610,4125,4125,4125,4125,1465
20250311,090700,33878485,4125,4125,4125,4125,0
20250311,090600,33878485,4125,4150,4150,4090,1615
20250311,090500,27223395,4140,4150,4150,4140,108
20250311,090400,26775755,4145,4155,4155,4145,1081
20250311,090300,22293845,4150,4245,4245,4145,365
20250311,090200,20771975,4255,4255,4255,4255,1
20250311,090100,20767720,4275,4095,4275,4095,1596
20250311,090000,14026200,4095,4090,4095,4090,3429
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 213600 353122946 4365 4365 4365 4365 1273
3 20250311 213500 353122946 4365 4365 4365 4365 0
4 20250311 213400 353122946 4365 4365 4365 4365 0
5 20250311 213300 353122946 4365 4365 4365 4365 0
6 20250311 213200 353122946 4365 4365 4365 4365 0
7 20250311 213100 353122946 4365 4365 4365 4365 0
8 20250311 213000 353122946 4365 4365 4365 4365 0
9 20250311 212900 353122946 4365 4365 4365 4365 0
10 20250311 212800 353122946 4365 4365 4365 4365 0
11 20250311 212700 353122946 4365 4365 4365 4365 0
12 20250311 212600 353122946 4365 4365 4365 4365 0
13 20250311 212500 353122946 4365 4365 4365 4365 0
14 20250311 212400 353122946 4365 4365 4365 4365 0
15 20250311 212300 353122946 4365 4365 4365 4365 0
16 20250311 212200 353122946 4365 4365 4365 4365 0
17 20250311 212100 353122946 4365 4365 4365 4365 0
18 20250311 212000 353122946 4365 4365 4365 4365 0
19 20250311 211900 353122946 4365 4365 4365 4365 0
20 20250311 211800 353122946 4365 4365 4365 4365 0
21 20250311 211700 353122946 4365 4365 4365 4365 0
22 20250311 211600 353122946 4365 4365 4365 4365 0
23 20250311 211500 353122946 4365 4365 4365 4365 0
24 20250311 211400 353122946 4365 4365 4365 4365 0
25 20250311 211300 353122946 4365 4365 4365 4365 0
26 20250311 211200 353122946 4365 4365 4365 4365 0
27 20250311 211100 353122946 4365 4365 4365 4365 0
28 20250311 211000 353122946 4365 4365 4365 4365 0
29 20250311 210900 353122946 4365 4365 4365 4365 0
30 20250311 210800 353122946 4365 4365 4365 4365 0
31 20250311 210700 353122946 4365 4365 4365 4365 0
32 20250311 210600 353122946 4365 4365 4365 4365 1273
33 20250311 210500 353122946 4365 4365 4365 4365 0
34 20250311 210400 353122946 4365 4365 4365 4365 0
35 20250311 210300 353122946 4365 4365 4365 4365 0
36 20250311 210200 353122946 4365 4365 4365 4365 0
37 20250311 210100 353122946 4365 4365 4365 4365 0
38 20250311 210000 353122946 4365 4365 4365 4365 0
39 20250311 205900 353122946 4365 4365 4365 4365 0
40 20250311 205800 353122946 4365 4365 4365 4365 0
41 20250311 205700 353122946 4365 4365 4365 4365 0
42 20250311 205600 353122946 4365 4365 4365 4365 0
43 20250311 205500 353122946 4365 4365 4365 4365 0
44 20250311 205400 353122946 4365 4365 4365 4365 0
45 20250311 205300 353122946 4365 4365 4365 4365 0
46 20250311 205200 353122946 4365 4365 4365 4365 0
47 20250311 205100 353122946 4365 4365 4365 4365 0
48 20250311 205000 353122946 4365 4365 4365 4365 0
49 20250311 204900 353122946 4365 4365 4365 4365 0
50 20250311 204800 353122946 4365 4365 4365 4365 0
51 20250311 204700 353122946 4365 4365 4365 4365 0
52 20250311 204600 353122946 4365 4365 4365 4365 0
53 20250311 204500 353122946 4365 4365 4365 4365 0
54 20250311 204400 353122946 4365 4365 4365 4365 0
55 20250311 204300 353122946 4365 4365 4365 4365 0
56 20250311 204200 353122946 4365 4365 4365 4365 0
57 20250311 204100 353122946 4365 4365 4365 4365 0
58 20250311 204000 353122946 4365 4365 4365 4365 0
59 20250311 203900 353122946 4365 4365 4365 4365 0
60 20250311 203800 353122946 4365 4365 4365 4365 0
61 20250311 203700 353122946 4365 4365 4365 4365 0
62 20250311 203600 353122946 4365 4365 4365 4365 1273
63 20250311 203500 353122946 4365 4365 4365 4365 0
64 20250311 203400 353122946 4365 4365 4365 4365 0
65 20250311 203300 353122946 4365 4365 4365 4365 0
66 20250311 203200 353122946 4365 4365 4365 4365 0
67 20250311 203100 353122946 4365 4365 4365 4365 0
68 20250311 203000 353122946 4365 4365 4365 4365 0
69 20250311 202900 353122946 4365 4365 4365 4365 0
70 20250311 202800 353122946 4365 4365 4365 4365 0
71 20250311 202700 353122946 4365 4365 4365 4365 0
72 20250311 202600 353122946 4365 4365 4365 4365 0
73 20250311 202500 353122946 4365 4365 4365 4365 0
74 20250311 202400 353122946 4365 4365 4365 4365 0
75 20250311 202300 353122946 4365 4365 4365 4365 0
76 20250311 202200 353122946 4365 4365 4365 4365 0
77 20250311 202100 353122946 4365 4365 4365 4365 0
78 20250311 202000 353122946 4365 4365 4365 4365 0
79 20250311 201900 353122946 4365 4365 4365 4365 0
80 20250311 201800 353122946 4365 4365 4365 4365 0
81 20250311 201700 353122946 4365 4365 4365 4365 0
82 20250311 201600 353122946 4365 4365 4365 4365 0
83 20250311 201500 353122946 4365 4365 4365 4365 0
84 20250311 201400 353122946 4365 4365 4365 4365 0
85 20250311 201300 353122946 4365 4365 4365 4365 0
86 20250311 201200 353122946 4365 4365 4365 4365 0
87 20250311 201100 353122946 4365 4365 4365 4365 0
88 20250311 201000 353122946 4365 4365 4365 4365 0
89 20250311 200900 353122946 4365 4365 4365 4365 0
90 20250311 200800 353122946 4365 4365 4365 4365 0
91 20250311 200700 353122946 4365 4365 4365 4365 0
92 20250311 200600 353122946 4365 4365 4365 4365 1273
93 20250311 200500 353122946 4365 4365 4365 4365 0
94 20250311 200400 353122946 4365 4365 4365 4365 0
95 20250311 200300 353122946 4365 4365 4365 4365 0
96 20250311 200200 353122946 4365 4365 4365 4365 0
97 20250311 200100 353122946 4365 4365 4365 4365 0
98 20250311 200000 353122946 4365 4365 4365 4365 0
99 20250311 195900 353122946 4365 4365 4365 4365 0
100 20250311 195800 353122946 4365 4365 4365 4365 0
101 20250311 195700 353122946 4365 4365 4365 4365 0
102 20250311 195600 353122946 4365 4365 4365 4365 0
103 20250311 195500 353122946 4365 4365 4365 4365 0
104 20250311 195400 353122946 4365 4365 4365 4365 0
105 20250311 195300 353122946 4365 4365 4365 4365 0
106 20250311 195200 353122946 4365 4365 4365 4365 0
107 20250311 195100 353122946 4365 4365 4365 4365 0
108 20250311 195000 353122946 4365 4365 4365 4365 0
109 20250311 194900 353122946 4365 4365 4365 4365 0
110 20250311 194800 353122946 4365 4365 4365 4365 0
111 20250311 194700 353122946 4365 4365 4365 4365 0
112 20250311 194600 353122946 4365 4365 4365 4365 0
113 20250311 194500 353122946 4365 4365 4365 4365 0
114 20250311 194400 353122946 4365 4365 4365 4365 0
115 20250311 194300 353122946 4365 4365 4365 4365 0
116 20250311 194200 353122946 4365 4365 4365 4365 0
117 20250311 194100 353122946 4365 4365 4365 4365 0
118 20250311 194000 353122946 4365 4365 4365 4365 0
119 20250311 193900 353122946 4365 4365 4365 4365 0
120 20250311 193800 353122946 4365 4365 4365 4365 0
121 20250311 193700 353122946 4365 4365 4365 4365 0
122 20250311 193600 353122946 4365 4365 4365 4365 1273
123 20250311 193500 353122946 4365 4365 4365 4365 0
124 20250311 193400 353122946 4365 4365 4365 4365 0
125 20250311 193300 353122946 4365 4365 4365 4365 0
126 20250311 193200 353122946 4365 4365 4365 4365 0
127 20250311 193100 353122946 4365 4365 4365 4365 0
128 20250311 193000 353122946 4365 4365 4365 4365 0
129 20250311 192900 353122946 4365 4365 4365 4365 0
130 20250311 192800 353122946 4365 4365 4365 4365 0
131 20250311 192700 353122946 4365 4365 4365 4365 0
132 20250311 192600 353122946 4365 4365 4365 4365 0
133 20250311 192500 353122946 4365 4365 4365 4365 0
134 20250311 192400 353122946 4365 4365 4365 4365 0
135 20250311 192300 353122946 4365 4365 4365 4365 0
136 20250311 192200 353122946 4365 4365 4365 4365 0
137 20250311 192100 353122946 4365 4365 4365 4365 0
138 20250311 192000 353122946 4365 4365 4365 4365 0
139 20250311 191900 353122946 4365 4365 4365 4365 0
140 20250311 191800 353122946 4365 4365 4365 4365 0
141 20250311 191700 353122946 4365 4365 4365 4365 0
142 20250311 191600 353122946 4365 4365 4365 4365 0
143 20250311 191500 353122946 4365 4365 4365 4365 0
144 20250311 191400 353122946 4365 4365 4365 4365 0
145 20250311 191300 353122946 4365 4365 4365 4365 0
146 20250311 191200 353122946 4365 4365 4365 4365 0
147 20250311 191100 353122946 4365 4365 4365 4365 0
148 20250311 191000 353122946 4365 4365 4365 4365 0
149 20250311 190900 353122946 4365 4365 4365 4365 0
150 20250311 190800 353122946 4365 4365 4365 4365 0
151 20250311 190700 353122946 4365 4365 4365 4365 0
152 20250311 190600 353122946 4365 4365 4365 4365 1273
153 20250311 190500 353122946 4365 4365 4365 4365 0
154 20250311 190400 353122946 4365 4365 4365 4365 0
155 20250311 190300 353122946 4365 4365 4365 4365 0
156 20250311 190200 353122946 4365 4365 4365 4365 0
157 20250311 190100 353122946 4365 4365 4365 4365 0
158 20250311 190000 353122946 4365 4365 4365 4365 0
159 20250311 185900 353122946 4365 4365 4365 4365 0
160 20250311 185800 353122946 4365 4365 4365 4365 0
161 20250311 185700 353122946 4365 4365 4365 4365 0
162 20250311 185600 353122946 4365 4365 4365 4365 0
163 20250311 185500 353122946 4365 4365 4365 4365 0
164 20250311 185400 353122946 4365 4365 4365 4365 0
165 20250311 185300 353122946 4365 4365 4365 4365 0
166 20250311 185200 353122946 4365 4365 4365 4365 0
167 20250311 185100 353122946 4365 4365 4365 4365 0
168 20250311 185000 353122946 4365 4365 4365 4365 0
169 20250311 184900 353122946 4365 4365 4365 4365 0
170 20250311 184800 353122946 4365 4365 4365 4365 0
171 20250311 184700 353122946 4365 4365 4365 4365 0
172 20250311 184600 353122946 4365 4365 4365 4365 0
173 20250311 184500 353122946 4365 4365 4365 4365 0
174 20250311 184400 353122946 4365 4365 4365 4365 0
175 20250311 184300 353122946 4365 4365 4365 4365 0
176 20250311 184200 353122946 4365 4365 4365 4365 0
177 20250311 184100 353122946 4365 4365 4365 4365 0
178 20250311 184000 353122946 4365 4365 4365 4365 0
179 20250311 183900 353122946 4365 4365 4365 4365 0
180 20250311 183800 353122946 4365 4365 4365 4365 0
181 20250311 183700 353122946 4365 4365 4365 4365 0
182 20250311 183600 353122946 4365 4365 4365 4365 1273
183 20250311 183500 353122946 4365 4365 4365 4365 0
184 20250311 183400 353122946 4365 4365 4365 4365 0
185 20250311 183300 353122946 4365 4365 4365 4365 0
186 20250311 183200 353122946 4365 4365 4365 4365 0
187 20250311 183100 353122946 4365 4365 4365 4365 0
188 20250311 183000 353122946 4365 4365 4365 4365 0
189 20250311 182900 353122946 4365 4365 4365 4365 0
190 20250311 182800 353122946 4365 4365 4365 4365 0
191 20250311 182700 353122946 4365 4365 4365 4365 0
192 20250311 182600 353122946 4365 4365 4365 4365 0
193 20250311 182500 353122946 4365 4365 4365 4365 0
194 20250311 182400 353122946 4365 4365 4365 4365 0
195 20250311 182300 353122946 4365 4365 4365 4365 0
196 20250311 182200 353122946 4365 4365 4365 4365 0
197 20250311 182100 353122946 4365 4365 4365 4365 0
198 20250311 182000 353122946 4365 4365 4365 4365 0
199 20250311 181900 353122946 4365 4365 4365 4365 0
200 20250311 181800 353122946 4365 4365 4365 4365 0
201 20250311 181700 353122946 4365 4365 4365 4365 0
202 20250311 181600 353122946 4365 4365 4365 4365 0
203 20250311 181500 353122946 4365 4365 4365 4365 0
204 20250311 181400 353122946 4365 4365 4365 4365 0
205 20250311 181300 353122946 4365 4365 4365 4365 0
206 20250311 181200 353122946 4365 4365 4365 4365 0
207 20250311 181100 353122946 4365 4365 4365 4365 0
208 20250311 181000 353122946 4365 4365 4365 4365 0
209 20250311 180900 353122946 4365 4365 4365 4365 0
210 20250311 180800 353122946 4365 4365 4365 4365 0
211 20250311 180700 353122946 4365 4365 4365 4365 0
212 20250311 180600 353122946 4365 4365 4365 4365 1273
213 20250311 180500 353122946 4365 4365 4365 4365 0
214 20250311 180400 353122946 4365 4365 4365 4365 0
215 20250311 180300 353122946 4365 4365 4365 4365 0
216 20250311 180200 353122946 4365 4365 4365 4365 0
217 20250311 180100 353122946 4365 4365 4365 4365 0
218 20250311 180000 353122946 4365 4365 4365 4365 0
219 20250311 175900 353122946 4365 4365 4365 4365 0
220 20250311 175800 353122946 4365 4365 4365 4365 0
221 20250311 175700 353122946 4365 4365 4365 4365 0
222 20250311 175600 353122946 4365 4365 4365 4365 0
223 20250311 175500 353122946 4365 4365 4365 4365 0
224 20250311 175400 353122946 4365 4365 4365 4365 0
225 20250311 175300 353122946 4365 4365 4365 4365 0
226 20250311 175200 353122946 4365 4365 4365 4365 0
227 20250311 175100 353122946 4365 4365 4365 4365 0
228 20250311 175000 353122946 4365 4365 4365 4365 0
229 20250311 174900 353122946 4365 4365 4365 4365 0
230 20250311 174800 353122946 4365 4365 4365 4365 0
231 20250311 174700 353122946 4365 4365 4365 4365 0
232 20250311 174600 353122946 4365 4365 4365 4365 0
233 20250311 174500 353122946 4365 4365 4365 4365 0
234 20250311 174400 353122946 4365 4365 4365 4365 0
235 20250311 174300 353122946 4365 4365 4365 4365 0
236 20250311 174200 353122946 4365 4365 4365 4365 0
237 20250311 174100 353122946 4365 4365 4365 4365 0
238 20250311 174000 353122946 4365 4365 4365 4365 0
239 20250311 173900 353122946 4365 4365 4365 4365 0
240 20250311 173800 353122946 4365 4365 4365 4365 0
241 20250311 173700 353122946 4365 4365 4365 4365 0
242 20250311 173600 353122946 4365 4365 4365 4365 1273
243 20250311 173500 353122946 4365 4365 4365 4365 0
244 20250311 173400 353122946 4365 4365 4365 4365 0
245 20250311 173300 353122946 4365 4365 4365 4365 0
246 20250311 173200 353122946 4365 4365 4365 4365 0
247 20250311 173100 353122946 4365 4365 4365 4365 0
248 20250311 173000 353122946 4365 4365 4365 4365 0
249 20250311 172900 353122946 4365 4365 4365 4365 0
250 20250311 172800 353122946 4365 4365 4365 4365 0
251 20250311 172700 353122946 4365 4365 4365 4365 0
252 20250311 172600 353122946 4365 4365 4365 4365 0
253 20250311 172500 353122946 4365 4365 4365 4365 0
254 20250311 172400 353122946 4365 4365 4365 4365 0
255 20250311 172300 353122946 4365 4365 4365 4365 0
256 20250311 172200 353122946 4365 4365 4365 4365 0
257 20250311 172100 353122946 4365 4365 4365 4365 0
258 20250311 172000 353122946 4365 4365 4365 4365 0
259 20250311 171900 353122946 4365 4365 4365 4365 0
260 20250311 171800 353122946 4365 4365 4365 4365 0
261 20250311 171700 353122946 4365 4365 4365 4365 0
262 20250311 171600 353122946 4365 4365 4365 4365 0
263 20250311 171500 353122946 4365 4365 4365 4365 0
264 20250311 171400 353122946 4365 4365 4365 4365 0
265 20250311 171300 353122946 4365 4365 4365 4365 0
266 20250311 171200 353122946 4365 4365 4365 4365 0
267 20250311 171100 353122946 4365 4365 4365 4365 0
268 20250311 171000 353122946 4365 4365 4365 4365 0
269 20250311 170900 353122946 4365 4365 4365 4365 0
270 20250311 170800 353122946 4365 4365 4365 4365 0
271 20250311 170700 353122946 4365 4365 4365 4365 0
272 20250311 170600 353122946 4365 4365 4365 4365 1273
273 20250311 170500 353122946 4365 4365 4365 4365 0
274 20250311 170400 353122946 4365 4365 4365 4365 0
275 20250311 170300 353122946 4365 4365 4365 4365 0
276 20250311 170200 353122946 4365 4365 4365 4365 0
277 20250311 170100 353122946 4365 4365 4365 4365 0
278 20250311 170000 353122946 4365 4365 4365 4365 0
279 20250311 165900 353122946 4365 4365 4365 4365 0
280 20250311 165800 353122946 4365 4365 4365 4365 0
281 20250311 165700 353122946 4365 4365 4365 4365 0
282 20250311 165600 353122946 4365 4365 4365 4365 0
283 20250311 165500 353122946 4365 4365 4365 4365 0
284 20250311 165400 353122946 4365 4365 4365 4365 0
285 20250311 165300 353122946 4365 4365 4365 4365 0
286 20250311 165200 353122946 4365 4365 4365 4365 0
287 20250311 165100 353122946 4365 4365 4365 4365 0
288 20250311 165000 353122946 4365 4365 4365 4365 0
289 20250311 164900 353122946 4365 4365 4365 4365 0
290 20250311 164800 353122946 4365 4365 4365 4365 0
291 20250311 164700 353122946 4365 4365 4365 4365 0
292 20250311 164600 353122946 4365 4365 4365 4365 0
293 20250311 164500 353122946 4365 4365 4365 4365 0
294 20250311 164400 353122946 4365 4365 4365 4365 0
295 20250311 164300 353122946 4365 4365 4365 4365 0
296 20250311 164200 353122946 4365 4365 4365 4365 0
297 20250311 164100 353122946 4365 4365 4365 4365 0
298 20250311 164000 353122946 4365 4365 4365 4365 0
299 20250311 163900 353122946 4365 4365 4365 4365 0
300 20250311 163800 353122946 4365 4365 4365 4365 0
301 20250311 163700 353122946 4365 4365 4365 4365 0
302 20250311 163600 353122946 4365 4365 4365 4365 1273
303 20250311 163500 353122946 4365 4365 4365 4365 0
304 20250311 163400 353122946 4365 4365 4365 4365 0
305 20250311 163300 353122946 4365 4365 4365 4365 0
306 20250311 163200 353122946 4365 4365 4365 4365 0
307 20250311 163100 353122946 4365 4365 4365 4365 0
308 20250311 163000 353122946 4365 4365 4365 4365 0
309 20250311 162900 353122946 4365 4365 4365 4365 0
310 20250311 162800 353122946 4365 4365 4365 4365 0
311 20250311 162700 353122946 4365 4365 4365 4365 0
312 20250311 162600 353122946 4365 4365 4365 4365 0
313 20250311 162500 353122946 4365 4365 4365 4365 0
314 20250311 162400 353122946 4365 4365 4365 4365 0
315 20250311 162300 353122946 4365 4365 4365 4365 0
316 20250311 162200 353122946 4365 4365 4365 4365 0
317 20250311 162100 353122946 4365 4365 4365 4365 0
318 20250311 162000 353122946 4365 4365 4365 4365 0
319 20250311 161900 353122946 4365 4365 4365 4365 0
320 20250311 161800 353122946 4365 4365 4365 4365 0
321 20250311 161700 353122946 4365 4365 4365 4365 0
322 20250311 161600 353122946 4365 4365 4365 4365 0
323 20250311 161500 353122946 4365 4365 4365 4365 0
324 20250311 161400 353122946 4365 4365 4365 4365 0
325 20250311 161300 353122946 4365 4365 4365 4365 0
326 20250311 161200 353122946 4365 4365 4365 4365 0
327 20250311 161100 353122946 4365 4365 4365 4365 0
328 20250311 161000 353122946 4365 4365 4365 4365 0
329 20250311 160900 353122946 4365 4365 4365 4365 0
330 20250311 160800 353122946 4365 4365 4365 4365 0
331 20250311 160700 353122946 4365 4365 4365 4365 0
332 20250311 160600 353122946 4365 4365 4365 4365 1273
333 20250311 160500 353122946 4365 4365 4365 4365 0
334 20250311 160400 353122946 4365 4365 4365 4365 0
335 20250311 160300 353122946 4365 4365 4365 4365 0
336 20250311 160200 353122946 4365 4365 4365 4365 0
337 20250311 160100 353122946 4365 4365 4365 4365 0
338 20250311 160000 353122946 4365 4365 4365 4365 0
339 20250311 155900 353122946 4365 4365 4365 4365 0
340 20250311 155800 353122946 4365 4365 4365 4365 0
341 20250311 155700 353122946 4365 4365 4365 4365 0
342 20250311 155600 353122946 4365 4365 4365 4365 0
343 20250311 155500 353122946 4365 4365 4365 4365 0
344 20250311 155400 353122946 4365 4365 4365 4365 0
345 20250311 155300 353122946 4365 4365 4365 4365 0
346 20250311 155200 353122946 4365 4365 4365 4365 0
347 20250311 155100 353122946 4365 4365 4365 4365 0
348 20250311 155000 353122946 4365 4365 4365 4365 0
349 20250311 154900 353122946 4365 4365 4365 4365 0
350 20250311 154800 353122946 4365 4365 4365 4365 0
351 20250311 154700 353122946 4365 4365 4365 4365 0
352 20250311 154600 353122946 4365 4365 4365 4365 0
353 20250311 154500 353122946 4365 4365 4365 4365 0
354 20250311 154400 353122946 4365 4365 4365 4365 0
355 20250311 154300 353122946 4365 4365 4365 4365 0
356 20250311 154200 353122946 4365 4365 4365 4365 0
357 20250311 154100 353122946 4365 4365 4365 4365 0
358 20250311 154000 353122946 4365 4365 4365 4365 0
359 20250311 153900 353122946 4365 4365 4365 4365 0
360 20250311 153800 353122946 4365 4365 4365 4365 0
361 20250311 153700 353122946 4365 4365 4365 4365 0
362 20250311 153600 353122946 4365 4365 4365 4365 1273
363 20250311 153500 353122946 4365 4365 4365 4365 0
364 20250311 153400 353122946 4365 4365 4365 4365 0
365 20250311 153300 353122946 4365 4365 4365 4365 0
366 20250311 153200 353122946 4365 4365 4365 4365 0
367 20250311 153100 353122946 4365 4365 4365 4365 0
368 20250311 153000 353122946 4365 4365 4365 4365 1273
369 20250311 152900 347566301 4360 4360 4360 4360 0
370 20250311 152800 347566301 4360 4360 4360 4360 0
371 20250311 152700 347566301 4360 4360 4360 4360 0
372 20250311 152600 347566301 4360 4360 4360 4360 0
373 20250311 152500 347566301 4360 4360 4360 4360 0
374 20250311 152400 347566301 4360 4360 4360 4360 0
375 20250311 152300 347566301 4360 4360 4360 4360 0
376 20250311 152200 347566301 4360 4360 4360 4360 0
377 20250311 152100 347566301 4360 4360 4360 4360 0
378 20250311 152000 347566301 4360 4360 4360 4360 0
379 20250311 151900 347566301 4360 4315 4360 4310 1641
380 20250311 151800 340441821 4310 4315 4315 4310 110
381 20250311 151700 339967181 4315 4315 4315 4315 600
382 20250311 151600 337378181 4315 4315 4315 4315 351
383 20250311 151500 335863616 4315 4315 4315 4315 100
384 20250311 151400 335432116 4315 4315 4315 4315 0
385 20250311 151300 335432116 4315 4315 4315 4315 5
386 20250311 151200 335410541 4315 4315 4315 4315 112
387 20250311 151100 334927261 4320 4320 4320 4320 0
388 20250311 151000 334927261 4320 4320 4320 4320 0
389 20250311 150900 334927261 4320 4320 4320 4320 1
390 20250311 150800 334922941 4320 4320 4320 4320 0
391 20250311 150700 334922941 4320 4320 4320 4320 57
392 20250311 150600 334676701 4320 4320 4320 4320 24
393 20250311 150500 334573021 4315 4320 4320 4315 493
394 20250311 150400 332445201 4320 4320 4320 4320 200
395 20250311 150300 331581201 4320 4320 4320 4320 0
396 20250311 150200 331581201 4320 4320 4320 4320 0
397 20250311 150100 331581201 4320 4335 4335 4320 391
398 20250311 150000 329890646 4345 4345 4345 4345 0
399 20250311 145900 329890646 4345 4345 4345 4345 0
400 20250311 145800 329890646 4345 4345 4345 4345 0
401 20250311 145700 329890646 4345 4345 4345 4345 1
402 20250311 145600 329886301 4325 4325 4325 4325 0
403 20250311 145500 329886301 4325 4325 4325 4325 0
404 20250311 145400 329886301 4325 4335 4335 4325 1238
405 20250311 145300 324526331 4335 4335 4335 4335 0
406 20250311 145200 324526331 4335 4345 4345 4335 2
407 20250311 145100 324517651 4345 4345 4345 4345 34
408 20250311 145000 324369921 4350 4350 4350 4350 0
409 20250311 144900 324369921 4350 4350 4350 4350 10
410 20250311 144800 324326421 4350 4350 4350 4350 0
411 20250311 144700 324326421 4350 4350 4350 4350 0
412 20250311 144600 324326421 4350 4350 4350 4350 0
413 20250311 144500 324326421 4350 4345 4350 4345 35
414 20250311 144400 324174321 4345 4345 4345 4345 20
415 20250311 144300 324087421 4335 4335 4335 4335 0
416 20250311 144200 324087421 4335 4335 4335 4335 0
417 20250311 144100 324087421 4335 4335 4335 4335 0
418 20250311 144000 324087421 4335 4335 4335 4335 0
419 20250311 143900 324087421 4335 4335 4335 4335 0
420 20250311 143800 324087421 4335 4335 4335 4335 5
421 20250311 143700 324065746 4345 4345 4345 4345 0
422 20250311 143600 324065746 4345 4345 4345 4345 14
423 20250311 143500 324004916 4340 4340 4340 4340 0
424 20250311 143400 324004916 4340 4340 4340 4340 0
425 20250311 143300 324004916 4340 4340 4340 4340 0
426 20250311 143200 324004916 4340 4340 4340 4340 0
427 20250311 143100 324004916 4340 4340 4340 4340 168
428 20250311 143000 323275796 4345 4345 4345 4345 0
429 20250311 142900 323275796 4345 4345 4345 4345 10
430 20250311 142800 323232346 4350 4350 4350 4350 0
431 20250311 142700 323232346 4350 4350 4350 4350 0
432 20250311 142600 323232346 4350 4350 4350 4350 0
433 20250311 142500 323232346 4350 4350 4350 4350 0
434 20250311 142400 323232346 4350 4350 4350 4350 119
435 20250311 142300 322714696 4330 4330 4330 4330 0
436 20250311 142200 322714696 4330 4340 4340 4330 426
437 20250311 142100 320869931 4340 4340 4340 4340 76
438 20250311 142000 320540091 4340 4340 4340 4340 112
439 20250311 141900 320054011 4340 4340 4340 4340 0
440 20250311 141800 320054011 4340 4340 4340 4340 0
441 20250311 141700 320054011 4340 4345 4345 4340 230
442 20250311 141600 319055616 4345 4345 4345 4345 0
443 20250311 141500 319055616 4345 4350 4350 4345 50
444 20250311 141400 318838316 4345 4345 4345 4345 0
445 20250311 141300 318838316 4345 4345 4345 4345 0
446 20250311 141200 318838316 4345 4345 4345 4345 0
447 20250311 141100 318838316 4345 4345 4345 4345 0
448 20250311 141000 318838316 4345 4345 4345 4340 98
449 20250311 140900 318412556 4345 4345 4345 4345 0
450 20250311 140800 318412556 4345 4345 4345 4345 0
451 20250311 140700 318412556 4345 4345 4345 4345 0
452 20250311 140600 318412556 4345 4345 4345 4345 0
453 20250311 140500 318412556 4345 4360 4360 4345 778
454 20250311 140400 315028401 4355 4360 4360 4355 10
455 20250311 140300 314984806 4360 4360 4360 4360 166
456 20250311 140200 314261046 4365 4365 4365 4365 0
457 20250311 140100 314261046 4365 4365 4365 4365 86
458 20250311 140000 313885656 4365 4365 4365 4365 0
459 20250311 135900 313885656 4365 4365 4365 4365 0
460 20250311 135800 313885656 4365 4365 4365 4365 7
461 20250311 135700 313855101 4365 4355 4365 4355 432
462 20250311 135600 311971231 4360 4360 4360 4360 100
463 20250311 135500 311535231 4355 4355 4355 4355 0
464 20250311 135400 311535231 4355 4355 4355 4355 193
465 20250311 135300 310694716 4355 4355 4355 4355 4
466 20250311 135200 310677296 4360 4350 4360 4350 112
467 20250311 135100 310189006 4360 4360 4360 4360 4
468 20250311 135000 310171566 4360 4360 4360 4360 11
469 20250311 134900 310123606 4360 4360 4360 4360 111
470 20250311 134800 309639646 4355 4345 4355 4345 45
471 20250311 134700 309444071 4355 4350 4355 4350 1217
472 20250311 134600 304149606 4350 4350 4350 4350 0
473 20250311 134500 304149606 4350 4350 4350 4350 10
474 20250311 134400 304106106 4350 4350 4350 4350 100
475 20250311 134300 303671106 4350 4350 4350 4350 0
476 20250311 134200 303671106 4350 4350 4350 4350 14
477 20250311 134100 303610206 4330 4330 4330 4330 0
478 20250311 134000 303610206 4330 4335 4335 4330 430
479 20250311 133900 301746496 4340 4340 4340 4340 0
480 20250311 133800 301746496 4340 4340 4340 4340 1
481 20250311 133700 301742156 4340 4335 4340 4335 892
482 20250311 133600 297871351 4335 4335 4335 4335 205
483 20250311 133500 296982676 4340 4340 4340 4340 0
484 20250311 133400 296982676 4340 4335 4340 4335 16
485 20250311 133300 296913291 4335 4335 4335 4335 0
486 20250311 133200 296913291 4335 4335 4335 4335 0
487 20250311 133100 296913291 4335 4335 4335 4335 4
488 20250311 133000 296895951 4340 4340 4340 4340 0
489 20250311 132900 296895951 4340 4340 4340 4340 0
490 20250311 132800 296895951 4340 4340 4340 4340 20
491 20250311 132700 296809151 4340 4340 4340 4340 10
492 20250311 132600 296765751 4340 4340 4340 4340 5
493 20250311 132500 296744051 4340 4340 4340 4340 0
494 20250311 132400 296744051 4340 4340 4340 4340 23
495 20250311 132300 296644231 4340 4335 4340 4330 458
496 20250311 132200 294659406 4335 4335 4335 4335 115
497 20250311 132100 294160881 4335 4335 4335 4335 133
498 20250311 132000 293584326 4335 4335 4335 4335 10
499 20250311 131900 293540976 4335 4335 4335 4335 0
500 20250311 131800 293540976 4335 4335 4335 4335 0
501 20250311 131700 293540976 4335 4335 4335 4335 500
502 20250311 131600 291373476 4335 4320 4335 4320 667
503 20250311 131500 288484031 4320 4315 4320 4315 136
504 20250311 131400 287896561 4315 4315 4315 4315 0
505 20250311 131300 287896561 4315 4315 4315 4315 0
506 20250311 131200 287896561 4315 4315 4315 4315 1
507 20250311 131100 287892246 4320 4320 4320 4320 0
508 20250311 131000 287892246 4320 4320 4320 4320 0
509 20250311 130900 287892246 4320 4320 4320 4320 0
510 20250311 130800 287892246 4320 4305 4320 4300 1111
511 20250311 130700 283112531 4310 4310 4310 4310 3
512 20250311 130600 283099601 4310 4310 4310 4310 0
513 20250311 130500 283099601 4310 4310 4310 4310 0
514 20250311 130400 283099601 4310 4310 4310 4310 25
515 20250311 130300 282991851 4310 4310 4310 4310 0
516 20250311 130200 282991851 4310 4310 4310 4310 0
517 20250311 130100 282991851 4310 4310 4310 4310 0
518 20250311 130000 282991851 4310 4310 4310 4310 9
519 20250311 125900 282953061 4310 4310 4310 4310 250
520 20250311 125800 281875561 4310 4310 4310 4310 0
521 20250311 125700 281875561 4310 4310 4310 4310 0
522 20250311 125600 281875561 4310 4310 4310 4310 0
523 20250311 125500 281875561 4310 4310 4310 4310 0
524 20250311 125400 281875561 4310 4310 4310 4310 0
525 20250311 125300 281875561 4310 4310 4310 4310 0
526 20250311 125200 281875561 4310 4310 4310 4310 0
527 20250311 125100 281875561 4310 4310 4310 4310 2
528 20250311 125000 281866941 4310 4305 4310 4305 22
529 20250311 124900 281772221 4310 4310 4310 4310 0
530 20250311 124800 281772221 4310 4305 4310 4305 58
531 20250311 124700 281522491 4310 4310 4310 4310 0
532 20250311 124600 281522491 4310 4310 4310 4310 0
533 20250311 124500 281522491 4310 4310 4310 4310 0
534 20250311 124400 281522491 4310 4310 4310 4310 0
535 20250311 124300 281522491 4310 4310 4310 4310 16
536 20250311 124200 281453531 4310 4310 4310 4310 0
537 20250311 124100 281453531 4310 4310 4310 4310 0
538 20250311 124000 281453531 4310 4310 4310 4310 10
539 20250311 123900 281410431 4320 4320 4320 4320 0
540 20250311 123800 281410431 4320 4320 4320 4320 0
541 20250311 123700 281410431 4320 4320 4320 4320 0
542 20250311 123600 281410431 4320 4320 4320 4320 0
543 20250311 123500 281410431 4320 4320 4320 4320 0
544 20250311 123400 281410431 4320 4320 4320 4320 0
545 20250311 123300 281410431 4320 4325 4325 4320 11
546 20250311 123200 281362861 4305 4305 4305 4305 0
547 20250311 123100 281362861 4305 4305 4305 4305 0
548 20250311 123000 281362861 4305 4305 4305 4305 0
549 20250311 122900 281362861 4305 4305 4305 4305 0
550 20250311 122800 281362861 4305 4305 4305 4305 0
551 20250311 122700 281362861 4305 4305 4305 4305 0
552 20250311 122600 281362861 4305 4305 4305 4305 0
553 20250311 122500 281362861 4305 4310 4310 4305 100
554 20250311 122400 280932336 4325 4325 4325 4325 0
555 20250311 122300 280932336 4325 4325 4325 4325 0
556 20250311 122200 280932336 4325 4325 4325 4325 15
557 20250311 122100 280867461 4325 4325 4325 4325 0
558 20250311 122000 280867461 4325 4325 4325 4325 207
559 20250311 121900 279972186 4315 4315 4315 4315 0
560 20250311 121800 279972186 4315 4315 4315 4315 51
561 20250311 121700 279752121 4315 4310 4315 4310 177
562 20250311 121600 278989231 4315 4315 4315 4315 0
563 20250311 121500 278989231 4315 4315 4315 4315 0
564 20250311 121400 278989231 4315 4325 4325 4315 133
565 20250311 121300 278414856 4320 4320 4320 4320 246
566 20250311 121200 277352136 4325 4325 4325 4325 0
567 20250311 121100 277352136 4325 4325 4325 4325 10
568 20250311 121000 277308886 4330 4330 4330 4330 0
569 20250311 120900 277308886 4330 4330 4330 4330 1711
570 20250311 120800 269900256 4340 4340 4340 4340 0
571 20250311 120700 269900256 4340 4335 4340 4335 1628
572 20250311 120600 262842201 4340 4340 4340 4340 0
573 20250311 120500 262842201 4340 4335 4340 4335 34
574 20250311 120400 262694791 4335 4335 4335 4335 5
575 20250311 120300 262673116 4340 4340 4340 4340 0
576 20250311 120200 262673116 4340 4340 4340 4340 141
577 20250311 120100 262061176 4335 4335 4335 4335 0
578 20250311 120000 262061176 4335 4335 4335 4335 60
579 20250311 115900 261801076 4340 4340 4340 4340 0
580 20250311 115800 261801076 4340 4340 4340 4340 3
581 20250311 115700 261788056 4340 4335 4340 4335 428
582 20250311 115600 259932542 4340 4340 4340 4340 0
583 20250311 115500 259932542 4340 4340 4340 4340 0
584 20250311 115400 259932542 4340 4340 4340 4340 0
585 20250311 115300 259932542 4340 4340 4340 4340 0
586 20250311 115200 259932542 4340 4340 4340 4340 3
587 20250311 115100 259919522 4340 4340 4340 4340 0
588 20250311 115000 259919522 4340 4340 4340 4340 324
589 20250311 114900 258513362 4340 4340 4340 4340 86
590 20250311 114800 258140122 4340 4340 4340 4340 1
591 20250311 114700 258135782 4345 4345 4345 4345 1
592 20250311 114600 258131437 4345 4345 4345 4345 0
593 20250311 114500 258131437 4345 4345 4345 4345 75
594 20250311 114400 257805562 4345 4345 4345 4345 0
595 20250311 114300 257805562 4345 4345 4345 4345 0
596 20250311 114200 257805562 4345 4345 4345 4345 0
597 20250311 114100 257805562 4345 4345 4345 4345 75
598 20250311 114000 257479687 4345 4350 4350 4345 216
599 20250311 113900 256540382 4345 4345 4345 4345 680
600 20250311 113800 253585782 4345 4345 4345 4345 409
601 20250311 113700 251808677 4350 4350 4350 4350 1
602 20250311 113600 251804327 4350 4350 4350 4350 0
603 20250311 113500 251804327 4350 4350 4350 4350 0
604 20250311 113400 251804327 4350 4350 4350 4350 500
605 20250311 113300 249629327 4350 4350 4350 4350 0
606 20250311 113200 249629327 4350 4350 4350 4350 5
607 20250311 113100 249607577 4350 4350 4350 4350 30
608 20250311 113000 249477077 4350 4350 4350 4350 134
609 20250311 112900 248894177 4350 4350 4350 4350 263
610 20250311 112800 247750127 4350 4350 4350 4350 0
611 20250311 112700 247750127 4350 4350 4350 4350 0
612 20250311 112600 247750127 4350 4345 4350 4345 663
613 20250311 112500 244869367 4345 4335 4345 4335 2485
614 20250311 112400 234089447 4330 4330 4330 4330 1091
615 20250311 112300 229365417 4325 4325 4325 4325 0
616 20250311 112200 229365417 4325 4325 4325 4325 0
617 20250311 112100 229365417 4325 4325 4325 4325 1614
618 20250311 112000 222384867 4325 4325 4325 4325 9
619 20250311 111900 222345942 4325 4325 4325 4325 0
620 20250311 111800 222345942 4325 4325 4325 4325 1
621 20250311 111700 222341617 4325 4325 4325 4325 0
622 20250311 111600 222341617 4325 4325 4325 4325 66
623 20250311 111500 222056167 4325 4325 4325 4325 21
624 20250311 111400 221965342 4325 4325 4325 4325 0
625 20250311 111300 221965342 4325 4325 4325 4325 2
626 20250311 111200 221956692 4325 4325 4325 4325 0
627 20250311 111100 221956692 4325 4325 4325 4325 0
628 20250311 111000 221956692 4325 4320 4325 4320 182
629 20250311 110900 221169747 4325 4325 4325 4325 0
630 20250311 110800 221169747 4325 4315 4325 4315 737
631 20250311 110700 217985712 4315 4315 4315 4315 0
632 20250311 110600 217985712 4315 4305 4315 4305 331
633 20250311 110500 216557697 4305 4300 4305 4300 3
634 20250311 110400 216544792 4300 4300 4300 4300 0
635 20250311 110300 216544792 4300 4300 4300 4300 100
636 20250311 110200 216114792 4300 4300 4300 4300 100
637 20250311 110100 215684792 4300 4300 4300 4300 0
638 20250311 110000 215684792 4300 4300 4300 4300 45
639 20250311 105900 215491292 4300 4305 4305 4300 74
640 20250311 105800 215173042 4310 4310 4310 4310 55
641 20250311 105700 214935992 4310 4310 4310 4310 0
642 20250311 105600 214935992 4310 4310 4310 4310 5
643 20250311 105500 214914442 4315 4315 4315 4315 121
644 20250311 105400 214392327 4315 4315 4315 4315 1
645 20250311 105300 214388012 4315 4315 4315 4315 0
646 20250311 105200 214388012 4315 4315 4315 4315 39
647 20250311 105100 214219727 4320 4320 4320 4320 30
648 20250311 105000 214090127 4310 4310 4310 4310 200
649 20250311 104900 213228127 4320 4320 4320 4320 0
650 20250311 104800 213228127 4320 4325 4325 4320 12
651 20250311 104700 213176277 4310 4320 4330 4310 1598
652 20250311 104600 206272527 4310 4310 4310 4310 56
653 20250311 104500 206031167 4320 4320 4320 4320 50
654 20250311 104400 205815167 4320 4320 4320 4320 0
655 20250311 104300 205815167 4320 4300 4320 4300 5344
656 20250311 104200 182792772 4300 4300 4300 4300 43
657 20250311 104100 182607872 4300 4300 4300 4300 0
658 20250311 104000 182607872 4300 4300 4300 4300 12
659 20250311 103900 182556272 4290 4290 4290 4290 0
660 20250311 103800 182556272 4290 4290 4290 4290 0
661 20250311 103700 182556272 4290 4290 4290 4290 30
662 20250311 103600 182427572 4300 4300 4300 4300 0
663 20250311 103500 182427572 4300 4300 4300 4300 14
664 20250311 103400 182367372 4300 4290 4300 4290 233
665 20250311 103300 181367732 4290 4290 4290 4290 100
666 20250311 103200 180938732 4285 4285 4285 4285 2
667 20250311 103100 180930162 4300 4300 4300 4300 20
668 20250311 103000 180844162 4300 4300 4300 4300 70
669 20250311 102900 180543162 4310 4310 4310 4310 0
670 20250311 102800 180543162 4310 4310 4310 4310 62
671 20250311 102700 180275942 4310 4310 4310 4310 0
672 20250311 102600 180275942 4310 4290 4310 4290 2617
673 20250311 102500 169018372 4280 4275 4280 4275 200
674 20250311 102400 168162872 4275 4275 4275 4275 0
675 20250311 102300 168162872 4275 4270 4275 4270 1301
676 20250311 102200 162607597 4270 4272 4275 4270 106
677 20250311 102100 162154455 4270 4270 4270 4270 0
678 20250311 102000 162154455 4270 4270 4270 4270 0
679 20250311 101900 162154455 4270 4275 4275 4270 160
680 20250311 101800 161471155 4270 4270 4270 4270 0
681 20250311 101700 161471155 4270 4270 4270 4270 100
682 20250311 101600 161044155 4265 4270 4270 4265 1458
683 20250311 101500 154825550 4290 4275 4290 4265 2428
684 20250311 101400 144455695 4290 4290 4290 4290 0
685 20250311 101300 144455695 4290 4290 4290 4290 0
686 20250311 101200 144455695 4290 4290 4290 4290 18
687 20250311 101100 144378475 4275 4275 4275 4275 11
688 20250311 101000 144331450 4290 4290 4290 4290 6
689 20250311 100900 144305710 4290 4290 4290 4290 0
690 20250311 100800 144305710 4290 4290 4290 4290 43
691 20250311 100700 144121240 4290 4275 4290 4270 201
692 20250311 100600 143262155 4290 4290 4290 4275 452
693 20250311 100500 141327440 4290 4290 4290 4290 416
694 20250311 100400 139542800 4300 4300 4300 4300 0
695 20250311 100300 139542800 4300 4290 4300 4290 114
696 20250311 100200 139053610 4290 4290 4290 4280 73
697 20250311 100100 138740660 4280 4280 4280 4280 0
698 20250311 100000 138740660 4280 4280 4280 4280 0
699 20250311 095900 138740660 4280 4280 4280 4280 218
700 20250311 095800 137807620 4280 4280 4280 4280 50
701 20250311 095700 137593620 4280 4295 4295 4280 1055
702 20250311 095600 133064690 4280 4280 4280 4280 0
703 20250311 095500 133064690 4280 4280 4280 4280 1005
704 20250311 095400 128763290 4280 4285 4285 4280 134
705 20250311 095300 128189270 4285 4285 4285 4285 0
706 20250311 095200 128189270 4285 4285 4285 4285 500
707 20250311 095100 126046770 4285 4290 4290 4285 388
708 20250311 095000 124384185 4285 4285 4285 4285 0
709 20250311 094900 124384185 4285 4285 4285 4285 51
710 20250311 094800 124165650 4285 4315 4315 4285 5
711 20250311 094700 124144105 4315 4315 4315 4315 5
712 20250311 094600 124122530 4315 4315 4315 4315 0
713 20250311 094500 124122530 4315 4295 4315 4285 1683
714 20250311 094400 116900675 4295 4295 4295 4295 20
715 20250311 094300 116814775 4285 4285 4285 4285 250
716 20250311 094200 115743525 4310 4310 4310 4310 0
717 20250311 094100 115743525 4310 4297 4310 4297 1182
718 20250311 094000 110649235 4310 4310 4310 4310 11
719 20250311 093900 110601825 4300 4305 4305 4280 1517
720 20250311 093800 104088640 4310 4310 4310 4310 0
721 20250311 093700 104088640 4310 4300 4310 4280 502
722 20250311 093600 101935520 4285 4285 4285 4285 89
723 20250311 093500 101554155 4285 4285 4285 4285 2
724 20250311 093400 101545585 4280 4305 4305 4280 52
725 20250311 093300 101321775 4305 4305 4305 4305 2
726 20250311 093200 101313165 4275 4290 4290 4275 370
727 20250311 093100 99730385 4290 4290 4290 4290 1
728 20250311 093000 99726095 4310 4300 4310 4300 338
729 20250311 092900 98271715 4305 4305 4305 4305 0
730 20250311 092800 98271715 4305 4280 4305 4280 404
731 20250311 092700 96541245 4275 4280 4280 4275 198
732 20250311 092600 95694525 4310 4310 4310 4310 0
733 20250311 092500 95694525 4310 4280 4310 4275 360
734 20250311 092400 94152515 4315 4315 4315 4310 15
735 20250311 092300 94087810 4315 4305 4320 4305 924
736 20250311 092200 90105885 4280 4280 4280 4280 753
737 20250311 092100 86883045 4280 4310 4310 4280 4
738 20250311 092000 86865895 4310 4310 4310 4310 0
739 20250311 091900 86865895 4310 4310 4310 4310 402
740 20250311 091800 85133275 4310 4255 4310 4255 1263
741 20250311 091700 79692080 4300 4300 4300 4300 5
742 20250311 091600 79670580 4300 4300 4300 4300 1
743 20250311 091500 79666280 4300 4295 4300 4295 305
744 20250311 091400 78354800 4240 4305 4305 4240 39
745 20250311 091300 78189375 4215 4210 4215 4210 414
746 20250311 091200 76444415 4330 4160 4340 4160 134
747 20250311 091100 75864805 4345 4220 4400 4145 4980
748 20250311 091000 54486005 4225 4120 4225 4120 1536
749 20250311 090900 48097265 4095 4115 4125 4095 1996
750 20250311 090800 39921610 4125 4125 4125 4125 1465
751 20250311 090700 33878485 4125 4125 4125 4125 0
752 20250311 090600 33878485 4125 4150 4150 4090 1615
753 20250311 090500 27223395 4140 4150 4150 4140 108
754 20250311 090400 26775755 4145 4155 4155 4145 1081
755 20250311 090300 22293845 4150 4245 4245 4145 365
756 20250311 090200 20771975 4255 4255 4255 4255 1
757 20250311 090100 20767720 4275 4095 4275 4095 1596
758 20250311 090000 14026200 4095 4090 4095 4090 3429