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

762
388790/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,762 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214000,350732770,2555,2555,2555,2555,4926
20250311,213900,350732770,2555,2555,2555,2555,0
20250311,213800,350732770,2555,2555,2555,2555,0
20250311,213700,350732770,2555,2555,2555,2555,0
20250311,213600,350732770,2555,2555,2555,2555,0
20250311,213500,350732770,2555,2555,2555,2555,0
20250311,213400,350732770,2555,2555,2555,2555,0
20250311,213300,350732770,2555,2555,2555,2555,0
20250311,213200,350732770,2555,2555,2555,2555,0
20250311,213100,350732770,2555,2555,2555,2555,0
20250311,213000,350732770,2555,2555,2555,2555,0
20250311,212900,350732770,2555,2555,2555,2555,0
20250311,212800,350732770,2555,2555,2555,2555,0
20250311,212700,350732770,2555,2555,2555,2555,0
20250311,212600,350732770,2555,2555,2555,2555,0
20250311,212500,350732770,2555,2555,2555,2555,0
20250311,212400,350732770,2555,2555,2555,2555,0
20250311,212300,350732770,2555,2555,2555,2555,0
20250311,212200,350732770,2555,2555,2555,2555,0
20250311,212100,350732770,2555,2555,2555,2555,0
20250311,212000,350732770,2555,2555,2555,2555,0
20250311,211900,350732770,2555,2555,2555,2555,0
20250311,211800,350732770,2555,2555,2555,2555,0
20250311,211700,350732770,2555,2555,2555,2555,0
20250311,211600,350732770,2555,2555,2555,2555,0
20250311,211500,350732770,2555,2555,2555,2555,0
20250311,211400,350732770,2555,2555,2555,2555,0
20250311,211300,350732770,2555,2555,2555,2555,0
20250311,211200,350732770,2555,2555,2555,2555,0
20250311,211100,350732770,2555,2555,2555,2555,0
20250311,211000,350732770,2555,2555,2555,2555,4926
20250311,210900,350732770,2555,2555,2555,2555,0
20250311,210800,350732770,2555,2555,2555,2555,0
20250311,210700,350732770,2555,2555,2555,2555,0
20250311,210600,350732770,2555,2555,2555,2555,0
20250311,210500,350732770,2555,2555,2555,2555,0
20250311,210400,350732770,2555,2555,2555,2555,0
20250311,210300,350732770,2555,2555,2555,2555,0
20250311,210200,350732770,2555,2555,2555,2555,0
20250311,210100,350732770,2555,2555,2555,2555,0
20250311,210000,350732770,2555,2555,2555,2555,0
20250311,205900,350732770,2555,2555,2555,2555,0
20250311,205800,350732770,2555,2555,2555,2555,0
20250311,205700,350732770,2555,2555,2555,2555,0
20250311,205600,350732770,2555,2555,2555,2555,0
20250311,205500,350732770,2555,2555,2555,2555,0
20250311,205400,350732770,2555,2555,2555,2555,0
20250311,205300,350732770,2555,2555,2555,2555,0
20250311,205200,350732770,2555,2555,2555,2555,0
20250311,205100,350732770,2555,2555,2555,2555,0
20250311,205000,350732770,2555,2555,2555,2555,0
20250311,204900,350732770,2555,2555,2555,2555,0
20250311,204800,350732770,2555,2555,2555,2555,0
20250311,204700,350732770,2555,2555,2555,2555,0
20250311,204600,350732770,2555,2555,2555,2555,0
20250311,204500,350732770,2555,2555,2555,2555,0
20250311,204400,350732770,2555,2555,2555,2555,0
20250311,204300,350732770,2555,2555,2555,2555,0
20250311,204200,350732770,2555,2555,2555,2555,0
20250311,204100,350732770,2555,2555,2555,2555,0
20250311,204000,350732770,2555,2555,2555,2555,4926
20250311,203900,350732770,2555,2555,2555,2555,0
20250311,203800,350732770,2555,2555,2555,2555,0
20250311,203700,350732770,2555,2555,2555,2555,0
20250311,203600,350732770,2555,2555,2555,2555,0
20250311,203500,350732770,2555,2555,2555,2555,0
20250311,203400,350732770,2555,2555,2555,2555,0
20250311,203300,350732770,2555,2555,2555,2555,0
20250311,203200,350732770,2555,2555,2555,2555,0
20250311,203100,350732770,2555,2555,2555,2555,0
20250311,203000,350732770,2555,2555,2555,2555,0
20250311,202900,350732770,2555,2555,2555,2555,0
20250311,202800,350732770,2555,2555,2555,2555,0
20250311,202700,350732770,2555,2555,2555,2555,0
20250311,202600,350732770,2555,2555,2555,2555,0
20250311,202500,350732770,2555,2555,2555,2555,0
20250311,202400,350732770,2555,2555,2555,2555,0
20250311,202300,350732770,2555,2555,2555,2555,0
20250311,202200,350732770,2555,2555,2555,2555,0
20250311,202100,350732770,2555,2555,2555,2555,0
20250311,202000,350732770,2555,2555,2555,2555,0
20250311,201900,350732770,2555,2555,2555,2555,0
20250311,201800,350732770,2555,2555,2555,2555,0
20250311,201700,350732770,2555,2555,2555,2555,0
20250311,201600,350732770,2555,2555,2555,2555,0
20250311,201500,350732770,2555,2555,2555,2555,0
20250311,201400,350732770,2555,2555,2555,2555,0
20250311,201300,350732770,2555,2555,2555,2555,0
20250311,201200,350732770,2555,2555,2555,2555,0
20250311,201100,350732770,2555,2555,2555,2555,0
20250311,201000,350732770,2555,2555,2555,2555,4926
20250311,200900,350732770,2555,2555,2555,2555,0
20250311,200800,350732770,2555,2555,2555,2555,0
20250311,200700,350732770,2555,2555,2555,2555,0
20250311,200600,350732770,2555,2555,2555,2555,0
20250311,200500,350732770,2555,2555,2555,2555,0
20250311,200400,350732770,2555,2555,2555,2555,0
20250311,200300,350732770,2555,2555,2555,2555,0
20250311,200200,350732770,2555,2555,2555,2555,0
20250311,200100,350732770,2555,2555,2555,2555,0
20250311,200000,350732770,2555,2555,2555,2555,0
20250311,195900,350732770,2555,2555,2555,2555,0
20250311,195800,350732770,2555,2555,2555,2555,0
20250311,195700,350732770,2555,2555,2555,2555,0
20250311,195600,350732770,2555,2555,2555,2555,0
20250311,195500,350732770,2555,2555,2555,2555,0
20250311,195400,350732770,2555,2555,2555,2555,0
20250311,195300,350732770,2555,2555,2555,2555,0
20250311,195200,350732770,2555,2555,2555,2555,0
20250311,195100,350732770,2555,2555,2555,2555,0
20250311,195000,350732770,2555,2555,2555,2555,0
20250311,194900,350732770,2555,2555,2555,2555,0
20250311,194800,350732770,2555,2555,2555,2555,0
20250311,194700,350732770,2555,2555,2555,2555,0
20250311,194600,350732770,2555,2555,2555,2555,0
20250311,194500,350732770,2555,2555,2555,2555,0
20250311,194400,350732770,2555,2555,2555,2555,0
20250311,194300,350732770,2555,2555,2555,2555,0
20250311,194200,350732770,2555,2555,2555,2555,0
20250311,194100,350732770,2555,2555,2555,2555,0
20250311,194000,350732770,2555,2555,2555,2555,4926
20250311,193900,350732770,2555,2555,2555,2555,0
20250311,193800,350732770,2555,2555,2555,2555,0
20250311,193700,350732770,2555,2555,2555,2555,0
20250311,193600,350732770,2555,2555,2555,2555,0
20250311,193500,350732770,2555,2555,2555,2555,0
20250311,193400,350732770,2555,2555,2555,2555,0
20250311,193300,350732770,2555,2555,2555,2555,0
20250311,193200,350732770,2555,2555,2555,2555,0
20250311,193100,350732770,2555,2555,2555,2555,0
20250311,193000,350732770,2555,2555,2555,2555,0
20250311,192900,350732770,2555,2555,2555,2555,0
20250311,192800,350732770,2555,2555,2555,2555,0
20250311,192700,350732770,2555,2555,2555,2555,0
20250311,192600,350732770,2555,2555,2555,2555,0
20250311,192500,350732770,2555,2555,2555,2555,0
20250311,192400,350732770,2555,2555,2555,2555,0
20250311,192300,350732770,2555,2555,2555,2555,0
20250311,192200,350732770,2555,2555,2555,2555,0
20250311,192100,350732770,2555,2555,2555,2555,0
20250311,192000,350732770,2555,2555,2555,2555,0
20250311,191900,350732770,2555,2555,2555,2555,0
20250311,191800,350732770,2555,2555,2555,2555,0
20250311,191700,350732770,2555,2555,2555,2555,0
20250311,191600,350732770,2555,2555,2555,2555,0
20250311,191500,350732770,2555,2555,2555,2555,0
20250311,191400,350732770,2555,2555,2555,2555,0
20250311,191300,350732770,2555,2555,2555,2555,0
20250311,191200,350732770,2555,2555,2555,2555,0
20250311,191100,350732770,2555,2555,2555,2555,0
20250311,191000,350732770,2555,2555,2555,2555,4926
20250311,190900,350732770,2555,2555,2555,2555,0
20250311,190800,350732770,2555,2555,2555,2555,0
20250311,190700,350732770,2555,2555,2555,2555,0
20250311,190600,350732770,2555,2555,2555,2555,0
20250311,190500,350732770,2555,2555,2555,2555,0
20250311,190400,350732770,2555,2555,2555,2555,0
20250311,190300,350732770,2555,2555,2555,2555,0
20250311,190200,350732770,2555,2555,2555,2555,0
20250311,190100,350732770,2555,2555,2555,2555,0
20250311,190000,350732770,2555,2555,2555,2555,0
20250311,185900,350732770,2555,2555,2555,2555,0
20250311,185800,350732770,2555,2555,2555,2555,0
20250311,185700,350732770,2555,2555,2555,2555,0
20250311,185600,350732770,2555,2555,2555,2555,0
20250311,185500,350732770,2555,2555,2555,2555,0
20250311,185400,350732770,2555,2555,2555,2555,0
20250311,185300,350732770,2555,2555,2555,2555,0
20250311,185200,350732770,2555,2555,2555,2555,0
20250311,185100,350732770,2555,2555,2555,2555,0
20250311,185000,350732770,2555,2555,2555,2555,0
20250311,184900,350732770,2555,2555,2555,2555,0
20250311,184800,350732770,2555,2555,2555,2555,0
20250311,184700,350732770,2555,2555,2555,2555,0
20250311,184600,350732770,2555,2555,2555,2555,0
20250311,184500,350732770,2555,2555,2555,2555,0
20250311,184400,350732770,2555,2555,2555,2555,0
20250311,184300,350732770,2555,2555,2555,2555,0
20250311,184200,350732770,2555,2555,2555,2555,0
20250311,184100,350732770,2555,2555,2555,2555,0
20250311,184000,350732770,2555,2555,2555,2555,4926
20250311,183900,350732770,2555,2555,2555,2555,0
20250311,183800,350732770,2555,2555,2555,2555,0
20250311,183700,350732770,2555,2555,2555,2555,0
20250311,183600,350732770,2555,2555,2555,2555,0
20250311,183500,350732770,2555,2555,2555,2555,0
20250311,183400,350732770,2555,2555,2555,2555,0
20250311,183300,350732770,2555,2555,2555,2555,0
20250311,183200,350732770,2555,2555,2555,2555,0
20250311,183100,350732770,2555,2555,2555,2555,0
20250311,183000,350732770,2555,2555,2555,2555,0
20250311,182900,350732770,2555,2555,2555,2555,0
20250311,182800,350732770,2555,2555,2555,2555,0
20250311,182700,350732770,2555,2555,2555,2555,0
20250311,182600,350732770,2555,2555,2555,2555,0
20250311,182500,350732770,2555,2555,2555,2555,0
20250311,182400,350732770,2555,2555,2555,2555,0
20250311,182300,350732770,2555,2555,2555,2555,0
20250311,182200,350732770,2555,2555,2555,2555,0
20250311,182100,350732770,2555,2555,2555,2555,0
20250311,182000,350732770,2555,2555,2555,2555,0
20250311,181900,350732770,2555,2555,2555,2555,0
20250311,181800,350732770,2555,2555,2555,2555,0
20250311,181700,350732770,2555,2555,2555,2555,0
20250311,181600,350732770,2555,2555,2555,2555,0
20250311,181500,350732770,2555,2555,2555,2555,0
20250311,181400,350732770,2555,2555,2555,2555,0
20250311,181300,350732770,2555,2555,2555,2555,0
20250311,181200,350732770,2555,2555,2555,2555,0
20250311,181100,350732770,2555,2555,2555,2555,0
20250311,181000,350732770,2555,2555,2555,2555,4926
20250311,180900,350732770,2555,2555,2555,2555,0
20250311,180800,350732770,2555,2555,2555,2555,0
20250311,180700,350732770,2555,2555,2555,2555,0
20250311,180600,350732770,2555,2555,2555,2555,0
20250311,180500,350732770,2555,2555,2555,2555,0
20250311,180400,350732770,2555,2555,2555,2555,0
20250311,180300,350732770,2555,2555,2555,2555,0
20250311,180200,350732770,2555,2555,2555,2555,0
20250311,180100,350732770,2555,2555,2555,2555,0
20250311,180000,350732770,2555,2555,2555,2555,0
20250311,175900,350732770,2555,2555,2555,2555,0
20250311,175800,350732770,2555,2555,2555,2555,0
20250311,175700,350732770,2555,2555,2555,2555,0
20250311,175600,350732770,2555,2555,2555,2555,0
20250311,175500,350732770,2555,2555,2555,2555,0
20250311,175400,350732770,2555,2555,2555,2555,0
20250311,175300,350732770,2555,2555,2555,2555,0
20250311,175200,350732770,2555,2555,2555,2555,0
20250311,175100,350732770,2555,2555,2555,2555,0
20250311,175000,350732770,2555,2555,2555,2555,0
20250311,174900,350732770,2555,2555,2555,2555,0
20250311,174800,350732770,2555,2555,2555,2555,0
20250311,174700,350732770,2555,2555,2555,2555,0
20250311,174600,350732770,2555,2555,2555,2555,0
20250311,174500,350732770,2555,2555,2555,2555,0
20250311,174400,350732770,2555,2555,2555,2555,0
20250311,174300,350732770,2555,2555,2555,2555,0
20250311,174200,350732770,2555,2555,2555,2555,0
20250311,174100,350732770,2555,2555,2555,2555,0
20250311,174000,350732770,2555,2555,2555,2555,4926
20250311,173900,350732770,2555,2555,2555,2555,0
20250311,173800,350732770,2555,2555,2555,2555,0
20250311,173700,350732770,2555,2555,2555,2555,0
20250311,173600,350732770,2555,2555,2555,2555,0
20250311,173500,350732770,2555,2555,2555,2555,0
20250311,173400,350732770,2555,2555,2555,2555,0
20250311,173300,350732770,2555,2555,2555,2555,0
20250311,173200,350732770,2555,2555,2555,2555,0
20250311,173100,350732770,2555,2555,2555,2555,0
20250311,173000,350732770,2555,2555,2555,2555,0
20250311,172900,350732770,2555,2555,2555,2555,0
20250311,172800,350732770,2555,2555,2555,2555,0
20250311,172700,350732770,2555,2555,2555,2555,0
20250311,172600,350732770,2555,2555,2555,2555,0
20250311,172500,350732770,2555,2555,2555,2555,0
20250311,172400,350732770,2555,2555,2555,2555,0
20250311,172300,350732770,2555,2555,2555,2555,0
20250311,172200,350732770,2555,2555,2555,2555,0
20250311,172100,350732770,2555,2555,2555,2555,0
20250311,172000,350732770,2555,2555,2555,2555,0
20250311,171900,350732770,2555,2555,2555,2555,0
20250311,171800,350732770,2555,2555,2555,2555,0
20250311,171700,350732770,2555,2555,2555,2555,0
20250311,171600,350732770,2555,2555,2555,2555,0
20250311,171500,350732770,2555,2555,2555,2555,0
20250311,171400,350732770,2555,2555,2555,2555,0
20250311,171300,350732770,2555,2555,2555,2555,0
20250311,171200,350732770,2555,2555,2555,2555,0
20250311,171100,350732770,2555,2555,2555,2555,0
20250311,171000,350732770,2555,2555,2555,2555,4926
20250311,170900,350732770,2555,2555,2555,2555,0
20250311,170800,350732770,2555,2555,2555,2555,0
20250311,170700,350732770,2555,2555,2555,2555,0
20250311,170600,350732770,2555,2555,2555,2555,0
20250311,170500,350732770,2555,2555,2555,2555,0
20250311,170400,350732770,2555,2555,2555,2555,0
20250311,170300,350732770,2555,2555,2555,2555,0
20250311,170200,350732770,2555,2555,2555,2555,0
20250311,170100,350732770,2555,2555,2555,2555,0
20250311,170000,350732770,2555,2555,2555,2555,0
20250311,165900,350732770,2555,2555,2555,2555,0
20250311,165800,350732770,2555,2555,2555,2555,0
20250311,165700,350732770,2555,2555,2555,2555,0
20250311,165600,350732770,2555,2555,2555,2555,0
20250311,165500,350732770,2555,2555,2555,2555,0
20250311,165400,350732770,2555,2555,2555,2555,0
20250311,165300,350732770,2555,2555,2555,2555,0
20250311,165200,350732770,2555,2555,2555,2555,0
20250311,165100,350732770,2555,2555,2555,2555,0
20250311,165000,350732770,2555,2555,2555,2555,0
20250311,164900,350732770,2555,2555,2555,2555,0
20250311,164800,350732770,2555,2555,2555,2555,0
20250311,164700,350732770,2555,2555,2555,2555,0
20250311,164600,350732770,2555,2555,2555,2555,0
20250311,164500,350732770,2555,2555,2555,2555,0
20250311,164400,350732770,2555,2555,2555,2555,0
20250311,164300,350732770,2555,2555,2555,2555,0
20250311,164200,350732770,2555,2555,2555,2555,0
20250311,164100,350732770,2555,2555,2555,2555,0
20250311,164000,350732770,2555,2555,2555,2555,4926
20250311,163900,350732770,2555,2555,2555,2555,0
20250311,163800,350732770,2555,2555,2555,2555,0
20250311,163700,350732770,2555,2555,2555,2555,0
20250311,163600,350732770,2555,2555,2555,2555,0
20250311,163500,350732770,2555,2555,2555,2555,0
20250311,163400,350732770,2555,2555,2555,2555,0
20250311,163300,350732770,2555,2555,2555,2555,0
20250311,163200,350732770,2555,2555,2555,2555,0
20250311,163100,350732770,2555,2555,2555,2555,0
20250311,163000,350732770,2555,2555,2555,2555,0
20250311,162900,350732770,2555,2555,2555,2555,0
20250311,162800,350732770,2555,2555,2555,2555,0
20250311,162700,350732770,2555,2555,2555,2555,0
20250311,162600,350732770,2555,2555,2555,2555,0
20250311,162500,350732770,2555,2555,2555,2555,0
20250311,162400,350732770,2555,2555,2555,2555,0
20250311,162300,350732770,2555,2555,2555,2555,0
20250311,162200,350732770,2555,2555,2555,2555,0
20250311,162100,350732770,2555,2555,2555,2555,0
20250311,162000,350732770,2555,2555,2555,2555,0
20250311,161900,350732770,2555,2555,2555,2555,0
20250311,161800,350732770,2555,2555,2555,2555,0
20250311,161700,350732770,2555,2555,2555,2555,0
20250311,161600,350732770,2555,2555,2555,2555,0
20250311,161500,350732770,2555,2555,2555,2555,0
20250311,161400,350732770,2555,2555,2555,2555,0
20250311,161300,350732770,2555,2555,2555,2555,0
20250311,161200,350732770,2555,2555,2555,2555,0
20250311,161100,350732770,2555,2555,2555,2555,0
20250311,161000,350732770,2555,2555,2555,2555,4926
20250311,160900,350732770,2555,2555,2555,2555,0
20250311,160800,350732770,2555,2555,2555,2555,0
20250311,160700,350732770,2555,2555,2555,2555,0
20250311,160600,350732770,2555,2555,2555,2555,0
20250311,160500,350732770,2555,2555,2555,2555,0
20250311,160400,350732770,2555,2555,2555,2555,0
20250311,160300,350732770,2555,2555,2555,2555,0
20250311,160200,350732770,2555,2555,2555,2555,0
20250311,160100,350732770,2555,2555,2555,2555,0
20250311,160000,350732770,2555,2555,2555,2555,0
20250311,155900,350732770,2555,2555,2555,2555,0
20250311,155800,350732770,2555,2555,2555,2555,0
20250311,155700,350732770,2555,2555,2555,2555,0
20250311,155600,350732770,2555,2555,2555,2555,0
20250311,155500,350732770,2555,2555,2555,2555,0
20250311,155400,350732770,2555,2555,2555,2555,0
20250311,155300,350732770,2555,2555,2555,2555,0
20250311,155200,350732770,2555,2555,2555,2555,0
20250311,155100,350732770,2555,2555,2555,2555,0
20250311,155000,350732770,2555,2555,2555,2555,0
20250311,154900,350732770,2555,2555,2555,2555,0
20250311,154800,350732770,2555,2555,2555,2555,0
20250311,154700,350732770,2555,2555,2555,2555,0
20250311,154600,350732770,2555,2555,2555,2555,0
20250311,154500,350732770,2555,2555,2555,2555,0
20250311,154400,350732770,2555,2555,2555,2555,0
20250311,154300,350732770,2555,2555,2555,2555,0
20250311,154200,350732770,2555,2555,2555,2555,0
20250311,154100,350732770,2555,2555,2555,2555,0
20250311,154000,350732770,2555,2555,2555,2555,4926
20250311,153900,350732770,2555,2555,2555,2555,0
20250311,153800,350732770,2555,2555,2555,2555,0
20250311,153700,350732770,2555,2555,2555,2555,0
20250311,153600,350732770,2555,2555,2555,2555,0
20250311,153500,350732770,2555,2555,2555,2555,0
20250311,153400,350732770,2555,2555,2555,2555,0
20250311,153300,350732770,2555,2555,2555,2555,0
20250311,153200,350732770,2555,2555,2555,2555,0
20250311,153100,350732770,2555,2555,2555,2555,0
20250311,153000,350732770,2555,2555,2555,2555,4926
20250311,152900,338146840,2550,2550,2550,2550,0
20250311,152800,338146840,2550,2550,2550,2550,0
20250311,152700,338146840,2550,2550,2550,2550,0
20250311,152600,338146840,2550,2550,2550,2550,0
20250311,152500,338146840,2550,2550,2550,2550,0
20250311,152400,338146840,2550,2550,2550,2550,0
20250311,152300,338146840,2550,2550,2550,2550,0
20250311,152200,338146840,2550,2550,2550,2550,0
20250311,152100,338146840,2550,2550,2550,2550,0
20250311,152000,338146840,2550,2550,2550,2550,0
20250311,151900,338146840,2550,2550,2550,2550,80
20250311,151800,337942840,2547,2547,2547,2547,44
20250311,151700,337830772,2545,2545,2545,2545,0
20250311,151600,337830772,2545,2545,2545,2545,0
20250311,151500,337830772,2545,2542,2550,2542,605
20250311,151400,336290405,2540,2545,2545,2540,355
20250311,151300,335387080,2545,2535,2545,2535,727
20250311,151200,333541185,2540,2540,2540,2540,876
20250311,151100,331316145,2540,2540,2540,2540,31
20250311,151000,331237405,2540,2540,2540,2540,0
20250311,150900,331237405,2540,2540,2540,2540,65
20250311,150800,331072305,2540,2535,2540,2535,792
20250311,150700,329063005,2535,2535,2535,2535,24
20250311,150600,329002165,2530,2530,2530,2530,476
20250311,150500,327797885,2535,2535,2535,2535,27
20250311,150400,327729440,2530,2530,2530,2530,10
20250311,150300,327704140,2525,2525,2525,2525,0
20250311,150200,327704140,2525,2525,2525,2525,0
20250311,150100,327704140,2525,2525,2525,2525,500
20250311,150000,326441640,2525,2525,2525,2525,0
20250311,145900,326441640,2525,2525,2525,2525,220
20250311,145800,325886140,2525,2525,2525,2525,120
20250311,145700,325583140,2530,2530,2530,2530,0
20250311,145600,325583140,2530,2530,2530,2530,0
20250311,145500,325583140,2530,2530,2530,2530,0
20250311,145400,325583140,2530,2530,2530,2530,8
20250311,145300,325562900,2530,2530,2530,2530,0
20250311,145200,325562900,2530,2530,2530,2530,2
20250311,145100,325557840,2525,2525,2525,2525,100
20250311,145000,325305340,2530,2530,2530,2530,0
20250311,144900,325305340,2530,2530,2530,2530,0
20250311,144800,325305340,2530,2530,2530,2530,200
20250311,144700,324799340,2515,2515,2515,2515,0
20250311,144600,324799340,2515,2515,2515,2515,0
20250311,144500,324799340,2515,2515,2515,2515,0
20250311,144400,324799340,2515,2515,2515,2515,0
20250311,144300,324799340,2515,2515,2515,2515,0
20250311,144200,324799340,2515,2515,2515,2515,0
20250311,144100,324799340,2515,2515,2515,2515,0
20250311,144000,324799340,2515,2515,2515,2515,0
20250311,143900,324799340,2515,2515,2515,2515,4
20250311,143800,324789280,2515,2515,2515,2515,0
20250311,143700,324789280,2515,2515,2515,2515,0
20250311,143600,324789280,2515,2525,2525,2515,1000
20250311,143500,322270720,2540,2540,2540,2540,0
20250311,143400,322270720,2540,2540,2540,2540,6
20250311,143300,322255480,2525,2525,2525,2525,0
20250311,143200,322255480,2525,2525,2525,2525,0
20250311,143100,322255480,2525,2525,2525,2525,1587
20250311,143000,318248305,2520,2520,2520,2520,0
20250311,142900,318248305,2520,2520,2520,2520,0
20250311,142800,318248305,2520,2520,2520,2520,0
20250311,142700,318248305,2520,2520,2520,2520,0
20250311,142600,318248305,2520,2520,2520,2520,0
20250311,142500,318248305,2520,2520,2520,2520,0
20250311,142400,318248305,2520,2520,2520,2520,0
20250311,142300,318248305,2520,2520,2520,2520,0
20250311,142200,318248305,2520,2520,2520,2520,1174
20250311,142100,315289825,2520,2520,2520,2520,288
20250311,142000,314564065,2525,2520,2525,2520,64
20250311,141900,314402560,2525,2525,2525,2525,10
20250311,141800,314377310,2515,2515,2515,2515,10
20250311,141700,314352160,2520,2520,2520,2520,0
20250311,141600,314352160,2520,2520,2520,2520,0
20250311,141500,314352160,2520,2520,2520,2520,0
20250311,141400,314352160,2520,2520,2520,2520,0
20250311,141300,314352160,2520,2520,2520,2520,0
20250311,141200,314352160,2520,2520,2520,2520,0
20250311,141100,314352160,2520,2520,2520,2520,0
20250311,141000,314352160,2520,2520,2520,2520,1
20250311,140900,314349640,2520,2520,2520,2520,2
20250311,140800,314344600,2520,2520,2520,2520,7
20250311,140700,314326960,2515,2515,2515,2515,0
20250311,140600,314326960,2515,2515,2515,2515,0
20250311,140500,314326960,2515,2515,2515,2515,0
20250311,140400,314326960,2515,2520,2520,2515,20
20250311,140300,314276610,2535,2530,2535,2530,1185
20250311,140200,311275855,2530,2520,2530,2510,1563
20250311,140100,307344630,2520,2520,2520,2520,20
20250311,140000,307294230,2520,2520,2520,2520,0
20250311,135900,307294230,2520,2530,2530,2520,356
20250311,135800,306395945,2530,2530,2530,2530,0
20250311,135700,306395945,2530,2530,2530,2530,0
20250311,135600,306395945,2530,2530,2530,2530,124
20250311,135500,306082225,2535,2532,2535,2530,25
20250311,135400,306018870,2530,2530,2530,2530,0
20250311,135300,306018870,2530,2530,2530,2530,0
20250311,135200,306018870,2530,2530,2530,2530,0
20250311,135100,306018870,2530,2530,2530,2530,0
20250311,135000,306018870,2530,2530,2530,2530,0
20250311,134900,306018870,2530,2530,2530,2530,600
20250311,134800,304500870,2530,2530,2530,2530,0
20250311,134700,304500870,2530,2530,2530,2530,0
20250311,134600,304500870,2530,2530,2530,2530,22
20250311,134500,304445210,2530,2530,2535,2530,783
20250311,134400,302464150,2530,2532,2532,2530,60
20250311,134300,302312330,2530,2530,2530,2530,0
20250311,134200,302312330,2530,2530,2530,2530,0
20250311,134100,302312330,2530,2530,2530,2530,3244
20250311,134000,294105010,2530,2530,2530,2530,0
20250311,133900,294105010,2530,2530,2530,2530,0
20250311,133800,294105010,2530,2530,2530,2530,2
20250311,133700,294099950,2530,2530,2530,2530,0
20250311,133600,294099950,2530,2530,2530,2530,0
20250311,133500,294099950,2530,2530,2530,2530,0
20250311,133400,294099950,2530,2530,2530,2530,0
20250311,133300,294099950,2530,2530,2530,2530,0
20250311,133200,294099950,2530,2525,2530,2525,447
20250311,133100,292969220,2525,2525,2525,2525,500
20250311,133000,291706720,2530,2530,2530,2530,0
20250311,132900,291706720,2530,2530,2530,2530,0
20250311,132800,291706720,2530,2530,2530,2530,80
20250311,132700,291504320,2530,2525,2530,2525,1858
20250311,132600,286807810,2525,2525,2525,2525,6
20250311,132500,286792660,2525,2525,2525,2525,0
20250311,132400,286792660,2525,2520,2525,2520,482
20250311,132300,285577520,2525,2520,2525,2520,400
20250311,132200,284569515,2505,2525,2525,2490,5305
20250311,132100,271301945,2520,2520,2520,2520,10
20250311,132000,271276745,2520,2520,2520,2520,0
20250311,131900,271276745,2520,2520,2520,2520,0
20250311,131800,271276745,2520,2520,2520,2520,5
20250311,131700,271264145,2525,2525,2525,2525,0
20250311,131600,271264145,2525,2525,2525,2525,0
20250311,131500,271264145,2525,2525,2525,2525,0
20250311,131400,271264145,2525,2525,2525,2525,0
20250311,131300,271264145,2525,2525,2525,2525,0
20250311,131200,271264145,2525,2525,2525,2525,0
20250311,131100,271264145,2525,2525,2525,2525,0
20250311,131000,271264145,2525,2525,2525,2525,0
20250311,130900,271264145,2525,2525,2525,2525,0
20250311,130800,271264145,2525,2525,2525,2525,0
20250311,130700,271264145,2525,2525,2525,2525,0
20250311,130600,271264145,2525,2525,2525,2525,0
20250311,130500,271264145,2525,2525,2525,2525,0
20250311,130400,271264145,2525,2525,2525,2525,0
20250311,130300,271264145,2525,2525,2525,2525,47
20250311,130200,271145470,2505,2505,2505,2505,0
20250311,130100,271145470,2505,2505,2505,2505,0
20250311,130000,271145470,2505,2505,2505,2505,0
20250311,125900,271145470,2505,2505,2505,2505,2
20250311,125800,271140460,2515,2515,2515,2515,0
20250311,125700,271140460,2515,2505,2515,2500,634
20250311,125600,269552015,2505,2515,2515,2505,500
20250311,125500,268297390,2515,2515,2515,2515,0
20250311,125400,268297390,2515,2515,2515,2515,6
20250311,125300,268282300,2510,2510,2510,2510,1
20250311,125200,268279790,2510,2510,2510,2510,0
20250311,125100,268279790,2510,2510,2510,2510,0
20250311,125000,268279790,2510,2510,2510,2510,0
20250311,124900,268279790,2510,2510,2510,2510,0
20250311,124800,268279790,2510,2510,2510,2510,0
20250311,124700,268279790,2510,2510,2510,2510,0
20250311,124600,268279790,2510,2510,2510,2510,0
20250311,124500,268279790,2510,2510,2510,2510,10
20250311,124400,268254690,2510,2510,2510,2510,0
20250311,124300,268254690,2510,2515,2515,2510,2000
20250311,124200,263234455,2510,2510,2510,2510,0
20250311,124100,263234455,2510,2510,2510,2510,0
20250311,124000,263234455,2510,2510,2510,2510,0
20250311,123900,263234455,2510,2510,2510,2510,0
20250311,123800,263234455,2510,2510,2510,2510,0
20250311,123700,263234455,2510,2510,2510,2510,0
20250311,123600,263234455,2510,2535,2535,2510,500
20250311,123500,261972800,2535,2535,2535,2535,760
20250311,123400,260046200,2540,2540,2540,2540,52
20250311,123300,259914120,2540,2525,2540,2525,252
20250311,123200,259274100,2525,2530,2540,2525,756
20250311,123100,257359720,2530,2530,2530,2530,2
20250311,123000,257354660,2530,2530,2530,2530,2
20250311,122900,257349600,2525,2525,2525,2525,0
20250311,122800,257349600,2525,2525,2525,2525,0
20250311,122700,257349600,2525,2525,2525,2525,0
20250311,122600,257349600,2525,2525,2525,2525,0
20250311,122500,257349600,2525,2525,2525,2525,0
20250311,122400,257349600,2525,2525,2525,2525,1
20250311,122300,257347075,2525,2525,2525,2525,0
20250311,122200,257347075,2525,2525,2525,2525,0
20250311,122100,257347075,2525,2525,2525,2525,111
20250311,122000,257066800,2515,2515,2515,2515,1
20250311,121900,257064285,2525,2525,2525,2525,500
20250311,121800,255801785,2525,2525,2525,2525,0
20250311,121700,255801785,2525,2525,2525,2525,0
20250311,121600,255801785,2525,2525,2525,2525,0
20250311,121500,255801785,2525,2525,2525,2525,0
20250311,121400,255801785,2525,2525,2525,2525,77
20250311,121300,255607360,2525,2525,2525,2525,0
20250311,121200,255607360,2525,2525,2525,2525,0
20250311,121100,255607360,2525,2525,2525,2525,0
20250311,121000,255607360,2525,2525,2525,2525,0
20250311,120900,255607360,2525,2525,2525,2525,0
20250311,120800,255607360,2525,2525,2525,2520,528
20250311,120700,254274165,2525,2525,2525,2525,1
20250311,120600,254271640,2510,2510,2510,2510,0
20250311,120500,254271640,2510,2510,2510,2510,0
20250311,120400,254271640,2510,2510,2510,2510,0
20250311,120300,254271640,2510,2510,2510,2510,2
20250311,120200,254266620,2505,2505,2505,2505,0
20250311,120100,254266620,2505,2505,2505,2505,0
20250311,120000,254266620,2505,2505,2505,2505,65
20250311,115900,254103795,2515,2515,2515,2515,0
20250311,115800,254103795,2515,2515,2515,2515,0
20250311,115700,254103795,2515,2515,2515,2515,0
20250311,115600,254103795,2515,2515,2515,2515,0
20250311,115500,254103795,2515,2525,2525,2515,22
20250311,115400,254048455,2525,2525,2525,2525,2
20250311,115300,254043405,2525,2525,2525,2525,0
20250311,115200,254043405,2525,2525,2525,2525,0
20250311,115100,254043405,2525,2525,2525,2525,0
20250311,115000,254043405,2525,2525,2525,2525,3
20250311,114900,254035830,2525,2525,2525,2525,1
20250311,114800,254033305,2515,2515,2515,2515,0
20250311,114700,254033305,2515,2515,2515,2515,30
20250311,114600,253957855,2535,2535,2535,2535,0
20250311,114500,253957855,2535,2535,2535,2535,0
20250311,114400,253957855,2535,2535,2535,2535,0
20250311,114300,253957855,2535,2535,2535,2535,0
20250311,114200,253957855,2535,2535,2535,2535,0
20250311,114100,253957855,2535,2535,2535,2535,0
20250311,114000,253957855,2535,2535,2535,2535,3
20250311,113900,253950250,2535,2520,2535,2520,80
20250311,113800,253748575,2530,2530,2530,2530,50
20250311,113700,253622075,2535,2535,2535,2535,0
20250311,113600,253622075,2535,2535,2535,2535,15
20250311,113500,253584050,2535,2510,2535,2510,32
20250311,113400,253503705,2535,2535,2535,2535,21
20250311,113300,253450470,2530,2535,2535,2530,32
20250311,113200,253369505,2530,2530,2530,2530,5
20250311,113100,253356855,2530,2530,2530,2530,285
20250311,113000,252635805,2530,2530,2530,2530,0
20250311,112900,252635805,2530,2530,2530,2530,0
20250311,112800,252635805,2530,2530,2530,2530,0
20250311,112700,252635805,2530,2530,2530,2530,0
20250311,112600,252635805,2530,2530,2530,2530,0
20250311,112500,252635805,2530,2530,2530,2530,341
20250311,112400,251773075,2530,2530,2530,2530,5
20250311,112300,251760425,2530,2530,2530,2530,0
20250311,112200,251760425,2530,2530,2530,2530,0
20250311,112100,251760425,2530,2530,2530,2530,10
20250311,112000,251735125,2530,2530,2530,2530,15
20250311,111900,251697175,2530,2530,2530,2530,106
20250311,111800,251428995,2520,2520,2520,2520,470
20250311,111700,250244595,2520,2515,2520,2515,613
20250311,111600,248701745,2495,2495,2495,2495,0
20250311,111500,248701745,2495,2495,2495,2495,0
20250311,111400,248701745,2495,2495,2495,2495,10
20250311,111300,248676795,2515,2515,2515,2515,10
20250311,111200,248651645,2505,2505,2505,2505,0
20250311,111100,248651645,2505,2500,2505,2500,5063
20250311,111000,235984220,2500,2500,2500,2500,0
20250311,110900,235984220,2500,2500,2500,2500,0
20250311,110800,235984220,2500,2500,2500,2500,2
20250311,110700,235979220,2485,2485,2500,2485,1898
20250311,110600,231261640,2490,2490,2490,2490,0
20250311,110500,231261640,2490,2490,2490,2490,0
20250311,110400,231261640,2490,2490,2490,2490,0
20250311,110300,231261640,2490,2485,2490,2485,201
20250311,110200,230762010,2485,2485,2485,2485,0
20250311,110100,230762010,2485,2485,2485,2485,0
20250311,110000,230762010,2485,2485,2485,2485,20
20250311,105900,230712310,2490,2490,2490,2490,2
20250311,105800,230707330,2495,2495,2495,2495,0
20250311,105700,230707330,2495,2495,2495,2495,34
20250311,105600,230622500,2495,2495,2495,2495,0
20250311,105500,230622500,2495,2485,2495,2485,45
20250311,105400,230510235,2495,2495,2495,2495,1
20250311,105300,230507740,2475,2480,2480,2475,400
20250311,105200,229516740,2475,2475,2475,2475,0
20250311,105100,229516740,2475,2475,2475,2475,0
20250311,105000,229516740,2475,2475,2475,2475,0
20250311,104900,229516740,2475,2475,2475,2475,7
20250311,104800,229499415,2475,2475,2475,2475,0
20250311,104700,229499415,2475,2475,2475,2475,0
20250311,104600,229499415,2475,2480,2480,2475,40
20250311,104500,229400405,2475,2495,2495,2475,474
20250311,104400,228226370,2500,2500,2500,2500,1
20250311,104300,228223870,2490,2490,2490,2490,0
20250311,104200,228223870,2490,2490,2490,2490,1807
20250311,104100,223724440,2490,2485,2490,2485,682
20250311,104000,222026680,2475,2480,2480,2475,250
20250311,103900,221407140,2480,2485,2485,2480,41
20250311,103800,221305455,2480,2485,2485,2480,12
20250311,103700,221275670,2485,2485,2485,2485,9
20250311,103600,221253305,2485,2485,2485,2485,0
20250311,103500,221253305,2485,2485,2485,2485,74
20250311,103400,221069415,2485,2485,2485,2485,5
20250311,103300,221056990,2485,2485,2485,2485,50
20250311,103200,220932740,2490,2480,2490,2480,228
20250311,103100,220367240,2480,2475,2480,2475,1742
20250311,103000,216055735,2470,2470,2470,2470,88
20250311,102900,215838375,2470,2470,2470,2470,50
20250311,102800,215714875,2475,2470,2475,2470,201
20250311,102700,215217405,2475,2475,2475,2475,0
20250311,102600,215217405,2475,2475,2475,2475,0
20250311,102500,215217405,2475,2460,2475,2455,306
20250311,102400,214465155,2475,2475,2475,2475,0
20250311,102300,214465155,2475,2475,2475,2475,2
20250311,102200,214460205,2455,2460,2460,2455,527
20250311,102100,213165270,2460,2475,2475,2460,5072
20250311,102000,200665340,2475,2475,2475,2475,0
20250311,101900,200665340,2475,2475,2475,2475,224
20250311,101800,200110940,2475,2480,2480,2475,1944
20250311,101700,195296015,2485,2485,2485,2485,5942
20250311,101600,180530145,2490,2485,2490,2485,2
20250311,101500,180525170,2485,2485,2485,2485,407
20250311,101400,179513775,2485,2485,2485,2485,5
20250311,101300,179501350,2490,2505,2505,2490,1179
20250311,101200,176563540,2510,2510,2510,2510,0
20250311,101100,176563540,2510,2510,2510,2510,2
20250311,101000,176558520,2495,2495,2495,2495,50
20250311,100900,176433770,2495,2495,2495,2495,431
20250311,100800,175358425,2495,2495,2495,2495,200
20250311,100700,174859425,2510,2510,2510,2510,2
20250311,100600,174854405,2510,2510,2510,2510,6
20250311,100500,174839345,2495,2495,2495,2495,0
20250311,100400,174839345,2495,2495,2495,2495,200
20250311,100300,174340345,2500,2500,2500,2500,0
20250311,100200,174340345,2500,2500,2500,2500,1000
20250311,100100,171840345,2510,2500,2510,2495,2152
20250311,100000,166460060,2500,2505,2505,2500,20400
20250311,095900,115459380,2515,2505,2515,2500,5256
20250311,095800,102311380,2505,2505,2505,2505,10
20250311,095700,102286330,2505,2505,2505,2505,0
20250311,095600,102286330,2505,2515,2515,2505,1769
20250311,095500,97841105,2515,2515,2515,2515,885
20250311,095400,95615330,2520,2520,2520,2520,466
20250311,095300,94441010,2520,2520,2520,2520,1889
20250311,095200,89680730,2530,2530,2530,2530,0
20250311,095100,89680730,2530,2530,2530,2530,0
20250311,095000,89680730,2530,2530,2530,2530,0
20250311,094900,89680730,2530,2530,2530,2530,0
20250311,094800,89680730,2530,2530,2530,2530,0
20250311,094700,89680730,2530,2530,2530,2530,0
20250311,094600,89680730,2530,2530,2530,2530,0
20250311,094500,89680730,2530,2530,2530,2530,2
20250311,094400,89675670,2530,2520,2540,2520,154
20250311,094300,89287450,2515,2515,2515,2515,0
20250311,094200,89287450,2515,2530,2530,2515,3396
20250311,094100,80730675,2550,2540,2550,2540,987
20250311,094000,78216155,2540,2532,2540,2532,1023
20250311,093900,75620167,2535,2535,2535,2535,0
20250311,093800,75620167,2535,2535,2535,2535,0
20250311,093700,75620167,2535,2530,2535,2530,331
20250311,093600,74781557,2530,2532,2532,2530,93
20250311,093500,74546235,2535,2535,2535,2535,0
20250311,093400,74546235,2535,2535,2535,2535,531
20250311,093300,73200150,2530,2530,2530,2530,0
20250311,093200,73200150,2530,2540,2540,2530,41
20250311,093100,73096410,2530,2530,2530,2530,10
20250311,093000,73071110,2530,2530,2540,2525,1696
20250311,092900,68775260,2525,2525,2525,2525,0
20250311,092800,68775260,2525,2525,2525,2525,2350
20250311,092700,62841510,2505,2525,2525,2505,514
20250311,092600,61547660,2520,2520,2520,2520,130
20250311,092500,61220060,2500,2505,2505,2500,3500
20250311,092400,52461610,2505,2510,2510,2505,400
20250311,092300,51459290,2510,2510,2510,2510,0
20250311,092200,51459290,2510,2510,2510,2510,0
20250311,092100,51459290,2510,2510,2510,2510,1
20250311,092000,51456780,2525,2525,2525,2525,792
20250311,091900,49456980,2525,2525,2525,2525,2
20250311,091800,49451930,2525,2510,2525,2505,202
20250311,091700,48945255,2515,2515,2515,2515,0
20250311,091600,48945255,2515,2515,2515,2515,10
20250311,091500,48920105,2515,2515,2515,2515,0
20250311,091400,48920105,2515,2515,2515,2515,0
20250311,091300,48920105,2515,2510,2515,2510,884
20250311,091200,46698345,2500,2500,2500,2500,104
20250311,091100,46438345,2510,2510,2510,2510,1402
20250311,091000,42919325,2510,2490,2510,2490,77
20250311,090900,42726595,2490,2490,2490,2490,0
20250311,090800,42726595,2490,2497,2497,2490,1264
20250311,090700,39575375,2490,2505,2510,2490,381
20250311,090600,38626650,2510,2510,2510,2510,7
20250311,090500,38609080,2480,2510,2510,2480,1024
20250311,090400,36068445,2480,2505,2505,2480,1577
20250311,090300,32130100,2500,2500,2500,2500,1053
20250311,090200,29497600,2475,2485,2485,2470,1163
20250311,090100,26619000,2465,2465,2465,2465,0
20250311,090000,26619000,2465,2455,2550,2455,9660
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214000 350732770 2555 2555 2555 2555 4926
3 20250311 213900 350732770 2555 2555 2555 2555 0
4 20250311 213800 350732770 2555 2555 2555 2555 0
5 20250311 213700 350732770 2555 2555 2555 2555 0
6 20250311 213600 350732770 2555 2555 2555 2555 0
7 20250311 213500 350732770 2555 2555 2555 2555 0
8 20250311 213400 350732770 2555 2555 2555 2555 0
9 20250311 213300 350732770 2555 2555 2555 2555 0
10 20250311 213200 350732770 2555 2555 2555 2555 0
11 20250311 213100 350732770 2555 2555 2555 2555 0
12 20250311 213000 350732770 2555 2555 2555 2555 0
13 20250311 212900 350732770 2555 2555 2555 2555 0
14 20250311 212800 350732770 2555 2555 2555 2555 0
15 20250311 212700 350732770 2555 2555 2555 2555 0
16 20250311 212600 350732770 2555 2555 2555 2555 0
17 20250311 212500 350732770 2555 2555 2555 2555 0
18 20250311 212400 350732770 2555 2555 2555 2555 0
19 20250311 212300 350732770 2555 2555 2555 2555 0
20 20250311 212200 350732770 2555 2555 2555 2555 0
21 20250311 212100 350732770 2555 2555 2555 2555 0
22 20250311 212000 350732770 2555 2555 2555 2555 0
23 20250311 211900 350732770 2555 2555 2555 2555 0
24 20250311 211800 350732770 2555 2555 2555 2555 0
25 20250311 211700 350732770 2555 2555 2555 2555 0
26 20250311 211600 350732770 2555 2555 2555 2555 0
27 20250311 211500 350732770 2555 2555 2555 2555 0
28 20250311 211400 350732770 2555 2555 2555 2555 0
29 20250311 211300 350732770 2555 2555 2555 2555 0
30 20250311 211200 350732770 2555 2555 2555 2555 0
31 20250311 211100 350732770 2555 2555 2555 2555 0
32 20250311 211000 350732770 2555 2555 2555 2555 4926
33 20250311 210900 350732770 2555 2555 2555 2555 0
34 20250311 210800 350732770 2555 2555 2555 2555 0
35 20250311 210700 350732770 2555 2555 2555 2555 0
36 20250311 210600 350732770 2555 2555 2555 2555 0
37 20250311 210500 350732770 2555 2555 2555 2555 0
38 20250311 210400 350732770 2555 2555 2555 2555 0
39 20250311 210300 350732770 2555 2555 2555 2555 0
40 20250311 210200 350732770 2555 2555 2555 2555 0
41 20250311 210100 350732770 2555 2555 2555 2555 0
42 20250311 210000 350732770 2555 2555 2555 2555 0
43 20250311 205900 350732770 2555 2555 2555 2555 0
44 20250311 205800 350732770 2555 2555 2555 2555 0
45 20250311 205700 350732770 2555 2555 2555 2555 0
46 20250311 205600 350732770 2555 2555 2555 2555 0
47 20250311 205500 350732770 2555 2555 2555 2555 0
48 20250311 205400 350732770 2555 2555 2555 2555 0
49 20250311 205300 350732770 2555 2555 2555 2555 0
50 20250311 205200 350732770 2555 2555 2555 2555 0
51 20250311 205100 350732770 2555 2555 2555 2555 0
52 20250311 205000 350732770 2555 2555 2555 2555 0
53 20250311 204900 350732770 2555 2555 2555 2555 0
54 20250311 204800 350732770 2555 2555 2555 2555 0
55 20250311 204700 350732770 2555 2555 2555 2555 0
56 20250311 204600 350732770 2555 2555 2555 2555 0
57 20250311 204500 350732770 2555 2555 2555 2555 0
58 20250311 204400 350732770 2555 2555 2555 2555 0
59 20250311 204300 350732770 2555 2555 2555 2555 0
60 20250311 204200 350732770 2555 2555 2555 2555 0
61 20250311 204100 350732770 2555 2555 2555 2555 0
62 20250311 204000 350732770 2555 2555 2555 2555 4926
63 20250311 203900 350732770 2555 2555 2555 2555 0
64 20250311 203800 350732770 2555 2555 2555 2555 0
65 20250311 203700 350732770 2555 2555 2555 2555 0
66 20250311 203600 350732770 2555 2555 2555 2555 0
67 20250311 203500 350732770 2555 2555 2555 2555 0
68 20250311 203400 350732770 2555 2555 2555 2555 0
69 20250311 203300 350732770 2555 2555 2555 2555 0
70 20250311 203200 350732770 2555 2555 2555 2555 0
71 20250311 203100 350732770 2555 2555 2555 2555 0
72 20250311 203000 350732770 2555 2555 2555 2555 0
73 20250311 202900 350732770 2555 2555 2555 2555 0
74 20250311 202800 350732770 2555 2555 2555 2555 0
75 20250311 202700 350732770 2555 2555 2555 2555 0
76 20250311 202600 350732770 2555 2555 2555 2555 0
77 20250311 202500 350732770 2555 2555 2555 2555 0
78 20250311 202400 350732770 2555 2555 2555 2555 0
79 20250311 202300 350732770 2555 2555 2555 2555 0
80 20250311 202200 350732770 2555 2555 2555 2555 0
81 20250311 202100 350732770 2555 2555 2555 2555 0
82 20250311 202000 350732770 2555 2555 2555 2555 0
83 20250311 201900 350732770 2555 2555 2555 2555 0
84 20250311 201800 350732770 2555 2555 2555 2555 0
85 20250311 201700 350732770 2555 2555 2555 2555 0
86 20250311 201600 350732770 2555 2555 2555 2555 0
87 20250311 201500 350732770 2555 2555 2555 2555 0
88 20250311 201400 350732770 2555 2555 2555 2555 0
89 20250311 201300 350732770 2555 2555 2555 2555 0
90 20250311 201200 350732770 2555 2555 2555 2555 0
91 20250311 201100 350732770 2555 2555 2555 2555 0
92 20250311 201000 350732770 2555 2555 2555 2555 4926
93 20250311 200900 350732770 2555 2555 2555 2555 0
94 20250311 200800 350732770 2555 2555 2555 2555 0
95 20250311 200700 350732770 2555 2555 2555 2555 0
96 20250311 200600 350732770 2555 2555 2555 2555 0
97 20250311 200500 350732770 2555 2555 2555 2555 0
98 20250311 200400 350732770 2555 2555 2555 2555 0
99 20250311 200300 350732770 2555 2555 2555 2555 0
100 20250311 200200 350732770 2555 2555 2555 2555 0
101 20250311 200100 350732770 2555 2555 2555 2555 0
102 20250311 200000 350732770 2555 2555 2555 2555 0
103 20250311 195900 350732770 2555 2555 2555 2555 0
104 20250311 195800 350732770 2555 2555 2555 2555 0
105 20250311 195700 350732770 2555 2555 2555 2555 0
106 20250311 195600 350732770 2555 2555 2555 2555 0
107 20250311 195500 350732770 2555 2555 2555 2555 0
108 20250311 195400 350732770 2555 2555 2555 2555 0
109 20250311 195300 350732770 2555 2555 2555 2555 0
110 20250311 195200 350732770 2555 2555 2555 2555 0
111 20250311 195100 350732770 2555 2555 2555 2555 0
112 20250311 195000 350732770 2555 2555 2555 2555 0
113 20250311 194900 350732770 2555 2555 2555 2555 0
114 20250311 194800 350732770 2555 2555 2555 2555 0
115 20250311 194700 350732770 2555 2555 2555 2555 0
116 20250311 194600 350732770 2555 2555 2555 2555 0
117 20250311 194500 350732770 2555 2555 2555 2555 0
118 20250311 194400 350732770 2555 2555 2555 2555 0
119 20250311 194300 350732770 2555 2555 2555 2555 0
120 20250311 194200 350732770 2555 2555 2555 2555 0
121 20250311 194100 350732770 2555 2555 2555 2555 0
122 20250311 194000 350732770 2555 2555 2555 2555 4926
123 20250311 193900 350732770 2555 2555 2555 2555 0
124 20250311 193800 350732770 2555 2555 2555 2555 0
125 20250311 193700 350732770 2555 2555 2555 2555 0
126 20250311 193600 350732770 2555 2555 2555 2555 0
127 20250311 193500 350732770 2555 2555 2555 2555 0
128 20250311 193400 350732770 2555 2555 2555 2555 0
129 20250311 193300 350732770 2555 2555 2555 2555 0
130 20250311 193200 350732770 2555 2555 2555 2555 0
131 20250311 193100 350732770 2555 2555 2555 2555 0
132 20250311 193000 350732770 2555 2555 2555 2555 0
133 20250311 192900 350732770 2555 2555 2555 2555 0
134 20250311 192800 350732770 2555 2555 2555 2555 0
135 20250311 192700 350732770 2555 2555 2555 2555 0
136 20250311 192600 350732770 2555 2555 2555 2555 0
137 20250311 192500 350732770 2555 2555 2555 2555 0
138 20250311 192400 350732770 2555 2555 2555 2555 0
139 20250311 192300 350732770 2555 2555 2555 2555 0
140 20250311 192200 350732770 2555 2555 2555 2555 0
141 20250311 192100 350732770 2555 2555 2555 2555 0
142 20250311 192000 350732770 2555 2555 2555 2555 0
143 20250311 191900 350732770 2555 2555 2555 2555 0
144 20250311 191800 350732770 2555 2555 2555 2555 0
145 20250311 191700 350732770 2555 2555 2555 2555 0
146 20250311 191600 350732770 2555 2555 2555 2555 0
147 20250311 191500 350732770 2555 2555 2555 2555 0
148 20250311 191400 350732770 2555 2555 2555 2555 0
149 20250311 191300 350732770 2555 2555 2555 2555 0
150 20250311 191200 350732770 2555 2555 2555 2555 0
151 20250311 191100 350732770 2555 2555 2555 2555 0
152 20250311 191000 350732770 2555 2555 2555 2555 4926
153 20250311 190900 350732770 2555 2555 2555 2555 0
154 20250311 190800 350732770 2555 2555 2555 2555 0
155 20250311 190700 350732770 2555 2555 2555 2555 0
156 20250311 190600 350732770 2555 2555 2555 2555 0
157 20250311 190500 350732770 2555 2555 2555 2555 0
158 20250311 190400 350732770 2555 2555 2555 2555 0
159 20250311 190300 350732770 2555 2555 2555 2555 0
160 20250311 190200 350732770 2555 2555 2555 2555 0
161 20250311 190100 350732770 2555 2555 2555 2555 0
162 20250311 190000 350732770 2555 2555 2555 2555 0
163 20250311 185900 350732770 2555 2555 2555 2555 0
164 20250311 185800 350732770 2555 2555 2555 2555 0
165 20250311 185700 350732770 2555 2555 2555 2555 0
166 20250311 185600 350732770 2555 2555 2555 2555 0
167 20250311 185500 350732770 2555 2555 2555 2555 0
168 20250311 185400 350732770 2555 2555 2555 2555 0
169 20250311 185300 350732770 2555 2555 2555 2555 0
170 20250311 185200 350732770 2555 2555 2555 2555 0
171 20250311 185100 350732770 2555 2555 2555 2555 0
172 20250311 185000 350732770 2555 2555 2555 2555 0
173 20250311 184900 350732770 2555 2555 2555 2555 0
174 20250311 184800 350732770 2555 2555 2555 2555 0
175 20250311 184700 350732770 2555 2555 2555 2555 0
176 20250311 184600 350732770 2555 2555 2555 2555 0
177 20250311 184500 350732770 2555 2555 2555 2555 0
178 20250311 184400 350732770 2555 2555 2555 2555 0
179 20250311 184300 350732770 2555 2555 2555 2555 0
180 20250311 184200 350732770 2555 2555 2555 2555 0
181 20250311 184100 350732770 2555 2555 2555 2555 0
182 20250311 184000 350732770 2555 2555 2555 2555 4926
183 20250311 183900 350732770 2555 2555 2555 2555 0
184 20250311 183800 350732770 2555 2555 2555 2555 0
185 20250311 183700 350732770 2555 2555 2555 2555 0
186 20250311 183600 350732770 2555 2555 2555 2555 0
187 20250311 183500 350732770 2555 2555 2555 2555 0
188 20250311 183400 350732770 2555 2555 2555 2555 0
189 20250311 183300 350732770 2555 2555 2555 2555 0
190 20250311 183200 350732770 2555 2555 2555 2555 0
191 20250311 183100 350732770 2555 2555 2555 2555 0
192 20250311 183000 350732770 2555 2555 2555 2555 0
193 20250311 182900 350732770 2555 2555 2555 2555 0
194 20250311 182800 350732770 2555 2555 2555 2555 0
195 20250311 182700 350732770 2555 2555 2555 2555 0
196 20250311 182600 350732770 2555 2555 2555 2555 0
197 20250311 182500 350732770 2555 2555 2555 2555 0
198 20250311 182400 350732770 2555 2555 2555 2555 0
199 20250311 182300 350732770 2555 2555 2555 2555 0
200 20250311 182200 350732770 2555 2555 2555 2555 0
201 20250311 182100 350732770 2555 2555 2555 2555 0
202 20250311 182000 350732770 2555 2555 2555 2555 0
203 20250311 181900 350732770 2555 2555 2555 2555 0
204 20250311 181800 350732770 2555 2555 2555 2555 0
205 20250311 181700 350732770 2555 2555 2555 2555 0
206 20250311 181600 350732770 2555 2555 2555 2555 0
207 20250311 181500 350732770 2555 2555 2555 2555 0
208 20250311 181400 350732770 2555 2555 2555 2555 0
209 20250311 181300 350732770 2555 2555 2555 2555 0
210 20250311 181200 350732770 2555 2555 2555 2555 0
211 20250311 181100 350732770 2555 2555 2555 2555 0
212 20250311 181000 350732770 2555 2555 2555 2555 4926
213 20250311 180900 350732770 2555 2555 2555 2555 0
214 20250311 180800 350732770 2555 2555 2555 2555 0
215 20250311 180700 350732770 2555 2555 2555 2555 0
216 20250311 180600 350732770 2555 2555 2555 2555 0
217 20250311 180500 350732770 2555 2555 2555 2555 0
218 20250311 180400 350732770 2555 2555 2555 2555 0
219 20250311 180300 350732770 2555 2555 2555 2555 0
220 20250311 180200 350732770 2555 2555 2555 2555 0
221 20250311 180100 350732770 2555 2555 2555 2555 0
222 20250311 180000 350732770 2555 2555 2555 2555 0
223 20250311 175900 350732770 2555 2555 2555 2555 0
224 20250311 175800 350732770 2555 2555 2555 2555 0
225 20250311 175700 350732770 2555 2555 2555 2555 0
226 20250311 175600 350732770 2555 2555 2555 2555 0
227 20250311 175500 350732770 2555 2555 2555 2555 0
228 20250311 175400 350732770 2555 2555 2555 2555 0
229 20250311 175300 350732770 2555 2555 2555 2555 0
230 20250311 175200 350732770 2555 2555 2555 2555 0
231 20250311 175100 350732770 2555 2555 2555 2555 0
232 20250311 175000 350732770 2555 2555 2555 2555 0
233 20250311 174900 350732770 2555 2555 2555 2555 0
234 20250311 174800 350732770 2555 2555 2555 2555 0
235 20250311 174700 350732770 2555 2555 2555 2555 0
236 20250311 174600 350732770 2555 2555 2555 2555 0
237 20250311 174500 350732770 2555 2555 2555 2555 0
238 20250311 174400 350732770 2555 2555 2555 2555 0
239 20250311 174300 350732770 2555 2555 2555 2555 0
240 20250311 174200 350732770 2555 2555 2555 2555 0
241 20250311 174100 350732770 2555 2555 2555 2555 0
242 20250311 174000 350732770 2555 2555 2555 2555 4926
243 20250311 173900 350732770 2555 2555 2555 2555 0
244 20250311 173800 350732770 2555 2555 2555 2555 0
245 20250311 173700 350732770 2555 2555 2555 2555 0
246 20250311 173600 350732770 2555 2555 2555 2555 0
247 20250311 173500 350732770 2555 2555 2555 2555 0
248 20250311 173400 350732770 2555 2555 2555 2555 0
249 20250311 173300 350732770 2555 2555 2555 2555 0
250 20250311 173200 350732770 2555 2555 2555 2555 0
251 20250311 173100 350732770 2555 2555 2555 2555 0
252 20250311 173000 350732770 2555 2555 2555 2555 0
253 20250311 172900 350732770 2555 2555 2555 2555 0
254 20250311 172800 350732770 2555 2555 2555 2555 0
255 20250311 172700 350732770 2555 2555 2555 2555 0
256 20250311 172600 350732770 2555 2555 2555 2555 0
257 20250311 172500 350732770 2555 2555 2555 2555 0
258 20250311 172400 350732770 2555 2555 2555 2555 0
259 20250311 172300 350732770 2555 2555 2555 2555 0
260 20250311 172200 350732770 2555 2555 2555 2555 0
261 20250311 172100 350732770 2555 2555 2555 2555 0
262 20250311 172000 350732770 2555 2555 2555 2555 0
263 20250311 171900 350732770 2555 2555 2555 2555 0
264 20250311 171800 350732770 2555 2555 2555 2555 0
265 20250311 171700 350732770 2555 2555 2555 2555 0
266 20250311 171600 350732770 2555 2555 2555 2555 0
267 20250311 171500 350732770 2555 2555 2555 2555 0
268 20250311 171400 350732770 2555 2555 2555 2555 0
269 20250311 171300 350732770 2555 2555 2555 2555 0
270 20250311 171200 350732770 2555 2555 2555 2555 0
271 20250311 171100 350732770 2555 2555 2555 2555 0
272 20250311 171000 350732770 2555 2555 2555 2555 4926
273 20250311 170900 350732770 2555 2555 2555 2555 0
274 20250311 170800 350732770 2555 2555 2555 2555 0
275 20250311 170700 350732770 2555 2555 2555 2555 0
276 20250311 170600 350732770 2555 2555 2555 2555 0
277 20250311 170500 350732770 2555 2555 2555 2555 0
278 20250311 170400 350732770 2555 2555 2555 2555 0
279 20250311 170300 350732770 2555 2555 2555 2555 0
280 20250311 170200 350732770 2555 2555 2555 2555 0
281 20250311 170100 350732770 2555 2555 2555 2555 0
282 20250311 170000 350732770 2555 2555 2555 2555 0
283 20250311 165900 350732770 2555 2555 2555 2555 0
284 20250311 165800 350732770 2555 2555 2555 2555 0
285 20250311 165700 350732770 2555 2555 2555 2555 0
286 20250311 165600 350732770 2555 2555 2555 2555 0
287 20250311 165500 350732770 2555 2555 2555 2555 0
288 20250311 165400 350732770 2555 2555 2555 2555 0
289 20250311 165300 350732770 2555 2555 2555 2555 0
290 20250311 165200 350732770 2555 2555 2555 2555 0
291 20250311 165100 350732770 2555 2555 2555 2555 0
292 20250311 165000 350732770 2555 2555 2555 2555 0
293 20250311 164900 350732770 2555 2555 2555 2555 0
294 20250311 164800 350732770 2555 2555 2555 2555 0
295 20250311 164700 350732770 2555 2555 2555 2555 0
296 20250311 164600 350732770 2555 2555 2555 2555 0
297 20250311 164500 350732770 2555 2555 2555 2555 0
298 20250311 164400 350732770 2555 2555 2555 2555 0
299 20250311 164300 350732770 2555 2555 2555 2555 0
300 20250311 164200 350732770 2555 2555 2555 2555 0
301 20250311 164100 350732770 2555 2555 2555 2555 0
302 20250311 164000 350732770 2555 2555 2555 2555 4926
303 20250311 163900 350732770 2555 2555 2555 2555 0
304 20250311 163800 350732770 2555 2555 2555 2555 0
305 20250311 163700 350732770 2555 2555 2555 2555 0
306 20250311 163600 350732770 2555 2555 2555 2555 0
307 20250311 163500 350732770 2555 2555 2555 2555 0
308 20250311 163400 350732770 2555 2555 2555 2555 0
309 20250311 163300 350732770 2555 2555 2555 2555 0
310 20250311 163200 350732770 2555 2555 2555 2555 0
311 20250311 163100 350732770 2555 2555 2555 2555 0
312 20250311 163000 350732770 2555 2555 2555 2555 0
313 20250311 162900 350732770 2555 2555 2555 2555 0
314 20250311 162800 350732770 2555 2555 2555 2555 0
315 20250311 162700 350732770 2555 2555 2555 2555 0
316 20250311 162600 350732770 2555 2555 2555 2555 0
317 20250311 162500 350732770 2555 2555 2555 2555 0
318 20250311 162400 350732770 2555 2555 2555 2555 0
319 20250311 162300 350732770 2555 2555 2555 2555 0
320 20250311 162200 350732770 2555 2555 2555 2555 0
321 20250311 162100 350732770 2555 2555 2555 2555 0
322 20250311 162000 350732770 2555 2555 2555 2555 0
323 20250311 161900 350732770 2555 2555 2555 2555 0
324 20250311 161800 350732770 2555 2555 2555 2555 0
325 20250311 161700 350732770 2555 2555 2555 2555 0
326 20250311 161600 350732770 2555 2555 2555 2555 0
327 20250311 161500 350732770 2555 2555 2555 2555 0
328 20250311 161400 350732770 2555 2555 2555 2555 0
329 20250311 161300 350732770 2555 2555 2555 2555 0
330 20250311 161200 350732770 2555 2555 2555 2555 0
331 20250311 161100 350732770 2555 2555 2555 2555 0
332 20250311 161000 350732770 2555 2555 2555 2555 4926
333 20250311 160900 350732770 2555 2555 2555 2555 0
334 20250311 160800 350732770 2555 2555 2555 2555 0
335 20250311 160700 350732770 2555 2555 2555 2555 0
336 20250311 160600 350732770 2555 2555 2555 2555 0
337 20250311 160500 350732770 2555 2555 2555 2555 0
338 20250311 160400 350732770 2555 2555 2555 2555 0
339 20250311 160300 350732770 2555 2555 2555 2555 0
340 20250311 160200 350732770 2555 2555 2555 2555 0
341 20250311 160100 350732770 2555 2555 2555 2555 0
342 20250311 160000 350732770 2555 2555 2555 2555 0
343 20250311 155900 350732770 2555 2555 2555 2555 0
344 20250311 155800 350732770 2555 2555 2555 2555 0
345 20250311 155700 350732770 2555 2555 2555 2555 0
346 20250311 155600 350732770 2555 2555 2555 2555 0
347 20250311 155500 350732770 2555 2555 2555 2555 0
348 20250311 155400 350732770 2555 2555 2555 2555 0
349 20250311 155300 350732770 2555 2555 2555 2555 0
350 20250311 155200 350732770 2555 2555 2555 2555 0
351 20250311 155100 350732770 2555 2555 2555 2555 0
352 20250311 155000 350732770 2555 2555 2555 2555 0
353 20250311 154900 350732770 2555 2555 2555 2555 0
354 20250311 154800 350732770 2555 2555 2555 2555 0
355 20250311 154700 350732770 2555 2555 2555 2555 0
356 20250311 154600 350732770 2555 2555 2555 2555 0
357 20250311 154500 350732770 2555 2555 2555 2555 0
358 20250311 154400 350732770 2555 2555 2555 2555 0
359 20250311 154300 350732770 2555 2555 2555 2555 0
360 20250311 154200 350732770 2555 2555 2555 2555 0
361 20250311 154100 350732770 2555 2555 2555 2555 0
362 20250311 154000 350732770 2555 2555 2555 2555 4926
363 20250311 153900 350732770 2555 2555 2555 2555 0
364 20250311 153800 350732770 2555 2555 2555 2555 0
365 20250311 153700 350732770 2555 2555 2555 2555 0
366 20250311 153600 350732770 2555 2555 2555 2555 0
367 20250311 153500 350732770 2555 2555 2555 2555 0
368 20250311 153400 350732770 2555 2555 2555 2555 0
369 20250311 153300 350732770 2555 2555 2555 2555 0
370 20250311 153200 350732770 2555 2555 2555 2555 0
371 20250311 153100 350732770 2555 2555 2555 2555 0
372 20250311 153000 350732770 2555 2555 2555 2555 4926
373 20250311 152900 338146840 2550 2550 2550 2550 0
374 20250311 152800 338146840 2550 2550 2550 2550 0
375 20250311 152700 338146840 2550 2550 2550 2550 0
376 20250311 152600 338146840 2550 2550 2550 2550 0
377 20250311 152500 338146840 2550 2550 2550 2550 0
378 20250311 152400 338146840 2550 2550 2550 2550 0
379 20250311 152300 338146840 2550 2550 2550 2550 0
380 20250311 152200 338146840 2550 2550 2550 2550 0
381 20250311 152100 338146840 2550 2550 2550 2550 0
382 20250311 152000 338146840 2550 2550 2550 2550 0
383 20250311 151900 338146840 2550 2550 2550 2550 80
384 20250311 151800 337942840 2547 2547 2547 2547 44
385 20250311 151700 337830772 2545 2545 2545 2545 0
386 20250311 151600 337830772 2545 2545 2545 2545 0
387 20250311 151500 337830772 2545 2542 2550 2542 605
388 20250311 151400 336290405 2540 2545 2545 2540 355
389 20250311 151300 335387080 2545 2535 2545 2535 727
390 20250311 151200 333541185 2540 2540 2540 2540 876
391 20250311 151100 331316145 2540 2540 2540 2540 31
392 20250311 151000 331237405 2540 2540 2540 2540 0
393 20250311 150900 331237405 2540 2540 2540 2540 65
394 20250311 150800 331072305 2540 2535 2540 2535 792
395 20250311 150700 329063005 2535 2535 2535 2535 24
396 20250311 150600 329002165 2530 2530 2530 2530 476
397 20250311 150500 327797885 2535 2535 2535 2535 27
398 20250311 150400 327729440 2530 2530 2530 2530 10
399 20250311 150300 327704140 2525 2525 2525 2525 0
400 20250311 150200 327704140 2525 2525 2525 2525 0
401 20250311 150100 327704140 2525 2525 2525 2525 500
402 20250311 150000 326441640 2525 2525 2525 2525 0
403 20250311 145900 326441640 2525 2525 2525 2525 220
404 20250311 145800 325886140 2525 2525 2525 2525 120
405 20250311 145700 325583140 2530 2530 2530 2530 0
406 20250311 145600 325583140 2530 2530 2530 2530 0
407 20250311 145500 325583140 2530 2530 2530 2530 0
408 20250311 145400 325583140 2530 2530 2530 2530 8
409 20250311 145300 325562900 2530 2530 2530 2530 0
410 20250311 145200 325562900 2530 2530 2530 2530 2
411 20250311 145100 325557840 2525 2525 2525 2525 100
412 20250311 145000 325305340 2530 2530 2530 2530 0
413 20250311 144900 325305340 2530 2530 2530 2530 0
414 20250311 144800 325305340 2530 2530 2530 2530 200
415 20250311 144700 324799340 2515 2515 2515 2515 0
416 20250311 144600 324799340 2515 2515 2515 2515 0
417 20250311 144500 324799340 2515 2515 2515 2515 0
418 20250311 144400 324799340 2515 2515 2515 2515 0
419 20250311 144300 324799340 2515 2515 2515 2515 0
420 20250311 144200 324799340 2515 2515 2515 2515 0
421 20250311 144100 324799340 2515 2515 2515 2515 0
422 20250311 144000 324799340 2515 2515 2515 2515 0
423 20250311 143900 324799340 2515 2515 2515 2515 4
424 20250311 143800 324789280 2515 2515 2515 2515 0
425 20250311 143700 324789280 2515 2515 2515 2515 0
426 20250311 143600 324789280 2515 2525 2525 2515 1000
427 20250311 143500 322270720 2540 2540 2540 2540 0
428 20250311 143400 322270720 2540 2540 2540 2540 6
429 20250311 143300 322255480 2525 2525 2525 2525 0
430 20250311 143200 322255480 2525 2525 2525 2525 0
431 20250311 143100 322255480 2525 2525 2525 2525 1587
432 20250311 143000 318248305 2520 2520 2520 2520 0
433 20250311 142900 318248305 2520 2520 2520 2520 0
434 20250311 142800 318248305 2520 2520 2520 2520 0
435 20250311 142700 318248305 2520 2520 2520 2520 0
436 20250311 142600 318248305 2520 2520 2520 2520 0
437 20250311 142500 318248305 2520 2520 2520 2520 0
438 20250311 142400 318248305 2520 2520 2520 2520 0
439 20250311 142300 318248305 2520 2520 2520 2520 0
440 20250311 142200 318248305 2520 2520 2520 2520 1174
441 20250311 142100 315289825 2520 2520 2520 2520 288
442 20250311 142000 314564065 2525 2520 2525 2520 64
443 20250311 141900 314402560 2525 2525 2525 2525 10
444 20250311 141800 314377310 2515 2515 2515 2515 10
445 20250311 141700 314352160 2520 2520 2520 2520 0
446 20250311 141600 314352160 2520 2520 2520 2520 0
447 20250311 141500 314352160 2520 2520 2520 2520 0
448 20250311 141400 314352160 2520 2520 2520 2520 0
449 20250311 141300 314352160 2520 2520 2520 2520 0
450 20250311 141200 314352160 2520 2520 2520 2520 0
451 20250311 141100 314352160 2520 2520 2520 2520 0
452 20250311 141000 314352160 2520 2520 2520 2520 1
453 20250311 140900 314349640 2520 2520 2520 2520 2
454 20250311 140800 314344600 2520 2520 2520 2520 7
455 20250311 140700 314326960 2515 2515 2515 2515 0
456 20250311 140600 314326960 2515 2515 2515 2515 0
457 20250311 140500 314326960 2515 2515 2515 2515 0
458 20250311 140400 314326960 2515 2520 2520 2515 20
459 20250311 140300 314276610 2535 2530 2535 2530 1185
460 20250311 140200 311275855 2530 2520 2530 2510 1563
461 20250311 140100 307344630 2520 2520 2520 2520 20
462 20250311 140000 307294230 2520 2520 2520 2520 0
463 20250311 135900 307294230 2520 2530 2530 2520 356
464 20250311 135800 306395945 2530 2530 2530 2530 0
465 20250311 135700 306395945 2530 2530 2530 2530 0
466 20250311 135600 306395945 2530 2530 2530 2530 124
467 20250311 135500 306082225 2535 2532 2535 2530 25
468 20250311 135400 306018870 2530 2530 2530 2530 0
469 20250311 135300 306018870 2530 2530 2530 2530 0
470 20250311 135200 306018870 2530 2530 2530 2530 0
471 20250311 135100 306018870 2530 2530 2530 2530 0
472 20250311 135000 306018870 2530 2530 2530 2530 0
473 20250311 134900 306018870 2530 2530 2530 2530 600
474 20250311 134800 304500870 2530 2530 2530 2530 0
475 20250311 134700 304500870 2530 2530 2530 2530 0
476 20250311 134600 304500870 2530 2530 2530 2530 22
477 20250311 134500 304445210 2530 2530 2535 2530 783
478 20250311 134400 302464150 2530 2532 2532 2530 60
479 20250311 134300 302312330 2530 2530 2530 2530 0
480 20250311 134200 302312330 2530 2530 2530 2530 0
481 20250311 134100 302312330 2530 2530 2530 2530 3244
482 20250311 134000 294105010 2530 2530 2530 2530 0
483 20250311 133900 294105010 2530 2530 2530 2530 0
484 20250311 133800 294105010 2530 2530 2530 2530 2
485 20250311 133700 294099950 2530 2530 2530 2530 0
486 20250311 133600 294099950 2530 2530 2530 2530 0
487 20250311 133500 294099950 2530 2530 2530 2530 0
488 20250311 133400 294099950 2530 2530 2530 2530 0
489 20250311 133300 294099950 2530 2530 2530 2530 0
490 20250311 133200 294099950 2530 2525 2530 2525 447
491 20250311 133100 292969220 2525 2525 2525 2525 500
492 20250311 133000 291706720 2530 2530 2530 2530 0
493 20250311 132900 291706720 2530 2530 2530 2530 0
494 20250311 132800 291706720 2530 2530 2530 2530 80
495 20250311 132700 291504320 2530 2525 2530 2525 1858
496 20250311 132600 286807810 2525 2525 2525 2525 6
497 20250311 132500 286792660 2525 2525 2525 2525 0
498 20250311 132400 286792660 2525 2520 2525 2520 482
499 20250311 132300 285577520 2525 2520 2525 2520 400
500 20250311 132200 284569515 2505 2525 2525 2490 5305
501 20250311 132100 271301945 2520 2520 2520 2520 10
502 20250311 132000 271276745 2520 2520 2520 2520 0
503 20250311 131900 271276745 2520 2520 2520 2520 0
504 20250311 131800 271276745 2520 2520 2520 2520 5
505 20250311 131700 271264145 2525 2525 2525 2525 0
506 20250311 131600 271264145 2525 2525 2525 2525 0
507 20250311 131500 271264145 2525 2525 2525 2525 0
508 20250311 131400 271264145 2525 2525 2525 2525 0
509 20250311 131300 271264145 2525 2525 2525 2525 0
510 20250311 131200 271264145 2525 2525 2525 2525 0
511 20250311 131100 271264145 2525 2525 2525 2525 0
512 20250311 131000 271264145 2525 2525 2525 2525 0
513 20250311 130900 271264145 2525 2525 2525 2525 0
514 20250311 130800 271264145 2525 2525 2525 2525 0
515 20250311 130700 271264145 2525 2525 2525 2525 0
516 20250311 130600 271264145 2525 2525 2525 2525 0
517 20250311 130500 271264145 2525 2525 2525 2525 0
518 20250311 130400 271264145 2525 2525 2525 2525 0
519 20250311 130300 271264145 2525 2525 2525 2525 47
520 20250311 130200 271145470 2505 2505 2505 2505 0
521 20250311 130100 271145470 2505 2505 2505 2505 0
522 20250311 130000 271145470 2505 2505 2505 2505 0
523 20250311 125900 271145470 2505 2505 2505 2505 2
524 20250311 125800 271140460 2515 2515 2515 2515 0
525 20250311 125700 271140460 2515 2505 2515 2500 634
526 20250311 125600 269552015 2505 2515 2515 2505 500
527 20250311 125500 268297390 2515 2515 2515 2515 0
528 20250311 125400 268297390 2515 2515 2515 2515 6
529 20250311 125300 268282300 2510 2510 2510 2510 1
530 20250311 125200 268279790 2510 2510 2510 2510 0
531 20250311 125100 268279790 2510 2510 2510 2510 0
532 20250311 125000 268279790 2510 2510 2510 2510 0
533 20250311 124900 268279790 2510 2510 2510 2510 0
534 20250311 124800 268279790 2510 2510 2510 2510 0
535 20250311 124700 268279790 2510 2510 2510 2510 0
536 20250311 124600 268279790 2510 2510 2510 2510 0
537 20250311 124500 268279790 2510 2510 2510 2510 10
538 20250311 124400 268254690 2510 2510 2510 2510 0
539 20250311 124300 268254690 2510 2515 2515 2510 2000
540 20250311 124200 263234455 2510 2510 2510 2510 0
541 20250311 124100 263234455 2510 2510 2510 2510 0
542 20250311 124000 263234455 2510 2510 2510 2510 0
543 20250311 123900 263234455 2510 2510 2510 2510 0
544 20250311 123800 263234455 2510 2510 2510 2510 0
545 20250311 123700 263234455 2510 2510 2510 2510 0
546 20250311 123600 263234455 2510 2535 2535 2510 500
547 20250311 123500 261972800 2535 2535 2535 2535 760
548 20250311 123400 260046200 2540 2540 2540 2540 52
549 20250311 123300 259914120 2540 2525 2540 2525 252
550 20250311 123200 259274100 2525 2530 2540 2525 756
551 20250311 123100 257359720 2530 2530 2530 2530 2
552 20250311 123000 257354660 2530 2530 2530 2530 2
553 20250311 122900 257349600 2525 2525 2525 2525 0
554 20250311 122800 257349600 2525 2525 2525 2525 0
555 20250311 122700 257349600 2525 2525 2525 2525 0
556 20250311 122600 257349600 2525 2525 2525 2525 0
557 20250311 122500 257349600 2525 2525 2525 2525 0
558 20250311 122400 257349600 2525 2525 2525 2525 1
559 20250311 122300 257347075 2525 2525 2525 2525 0
560 20250311 122200 257347075 2525 2525 2525 2525 0
561 20250311 122100 257347075 2525 2525 2525 2525 111
562 20250311 122000 257066800 2515 2515 2515 2515 1
563 20250311 121900 257064285 2525 2525 2525 2525 500
564 20250311 121800 255801785 2525 2525 2525 2525 0
565 20250311 121700 255801785 2525 2525 2525 2525 0
566 20250311 121600 255801785 2525 2525 2525 2525 0
567 20250311 121500 255801785 2525 2525 2525 2525 0
568 20250311 121400 255801785 2525 2525 2525 2525 77
569 20250311 121300 255607360 2525 2525 2525 2525 0
570 20250311 121200 255607360 2525 2525 2525 2525 0
571 20250311 121100 255607360 2525 2525 2525 2525 0
572 20250311 121000 255607360 2525 2525 2525 2525 0
573 20250311 120900 255607360 2525 2525 2525 2525 0
574 20250311 120800 255607360 2525 2525 2525 2520 528
575 20250311 120700 254274165 2525 2525 2525 2525 1
576 20250311 120600 254271640 2510 2510 2510 2510 0
577 20250311 120500 254271640 2510 2510 2510 2510 0
578 20250311 120400 254271640 2510 2510 2510 2510 0
579 20250311 120300 254271640 2510 2510 2510 2510 2
580 20250311 120200 254266620 2505 2505 2505 2505 0
581 20250311 120100 254266620 2505 2505 2505 2505 0
582 20250311 120000 254266620 2505 2505 2505 2505 65
583 20250311 115900 254103795 2515 2515 2515 2515 0
584 20250311 115800 254103795 2515 2515 2515 2515 0
585 20250311 115700 254103795 2515 2515 2515 2515 0
586 20250311 115600 254103795 2515 2515 2515 2515 0
587 20250311 115500 254103795 2515 2525 2525 2515 22
588 20250311 115400 254048455 2525 2525 2525 2525 2
589 20250311 115300 254043405 2525 2525 2525 2525 0
590 20250311 115200 254043405 2525 2525 2525 2525 0
591 20250311 115100 254043405 2525 2525 2525 2525 0
592 20250311 115000 254043405 2525 2525 2525 2525 3
593 20250311 114900 254035830 2525 2525 2525 2525 1
594 20250311 114800 254033305 2515 2515 2515 2515 0
595 20250311 114700 254033305 2515 2515 2515 2515 30
596 20250311 114600 253957855 2535 2535 2535 2535 0
597 20250311 114500 253957855 2535 2535 2535 2535 0
598 20250311 114400 253957855 2535 2535 2535 2535 0
599 20250311 114300 253957855 2535 2535 2535 2535 0
600 20250311 114200 253957855 2535 2535 2535 2535 0
601 20250311 114100 253957855 2535 2535 2535 2535 0
602 20250311 114000 253957855 2535 2535 2535 2535 3
603 20250311 113900 253950250 2535 2520 2535 2520 80
604 20250311 113800 253748575 2530 2530 2530 2530 50
605 20250311 113700 253622075 2535 2535 2535 2535 0
606 20250311 113600 253622075 2535 2535 2535 2535 15
607 20250311 113500 253584050 2535 2510 2535 2510 32
608 20250311 113400 253503705 2535 2535 2535 2535 21
609 20250311 113300 253450470 2530 2535 2535 2530 32
610 20250311 113200 253369505 2530 2530 2530 2530 5
611 20250311 113100 253356855 2530 2530 2530 2530 285
612 20250311 113000 252635805 2530 2530 2530 2530 0
613 20250311 112900 252635805 2530 2530 2530 2530 0
614 20250311 112800 252635805 2530 2530 2530 2530 0
615 20250311 112700 252635805 2530 2530 2530 2530 0
616 20250311 112600 252635805 2530 2530 2530 2530 0
617 20250311 112500 252635805 2530 2530 2530 2530 341
618 20250311 112400 251773075 2530 2530 2530 2530 5
619 20250311 112300 251760425 2530 2530 2530 2530 0
620 20250311 112200 251760425 2530 2530 2530 2530 0
621 20250311 112100 251760425 2530 2530 2530 2530 10
622 20250311 112000 251735125 2530 2530 2530 2530 15
623 20250311 111900 251697175 2530 2530 2530 2530 106
624 20250311 111800 251428995 2520 2520 2520 2520 470
625 20250311 111700 250244595 2520 2515 2520 2515 613
626 20250311 111600 248701745 2495 2495 2495 2495 0
627 20250311 111500 248701745 2495 2495 2495 2495 0
628 20250311 111400 248701745 2495 2495 2495 2495 10
629 20250311 111300 248676795 2515 2515 2515 2515 10
630 20250311 111200 248651645 2505 2505 2505 2505 0
631 20250311 111100 248651645 2505 2500 2505 2500 5063
632 20250311 111000 235984220 2500 2500 2500 2500 0
633 20250311 110900 235984220 2500 2500 2500 2500 0
634 20250311 110800 235984220 2500 2500 2500 2500 2
635 20250311 110700 235979220 2485 2485 2500 2485 1898
636 20250311 110600 231261640 2490 2490 2490 2490 0
637 20250311 110500 231261640 2490 2490 2490 2490 0
638 20250311 110400 231261640 2490 2490 2490 2490 0
639 20250311 110300 231261640 2490 2485 2490 2485 201
640 20250311 110200 230762010 2485 2485 2485 2485 0
641 20250311 110100 230762010 2485 2485 2485 2485 0
642 20250311 110000 230762010 2485 2485 2485 2485 20
643 20250311 105900 230712310 2490 2490 2490 2490 2
644 20250311 105800 230707330 2495 2495 2495 2495 0
645 20250311 105700 230707330 2495 2495 2495 2495 34
646 20250311 105600 230622500 2495 2495 2495 2495 0
647 20250311 105500 230622500 2495 2485 2495 2485 45
648 20250311 105400 230510235 2495 2495 2495 2495 1
649 20250311 105300 230507740 2475 2480 2480 2475 400
650 20250311 105200 229516740 2475 2475 2475 2475 0
651 20250311 105100 229516740 2475 2475 2475 2475 0
652 20250311 105000 229516740 2475 2475 2475 2475 0
653 20250311 104900 229516740 2475 2475 2475 2475 7
654 20250311 104800 229499415 2475 2475 2475 2475 0
655 20250311 104700 229499415 2475 2475 2475 2475 0
656 20250311 104600 229499415 2475 2480 2480 2475 40
657 20250311 104500 229400405 2475 2495 2495 2475 474
658 20250311 104400 228226370 2500 2500 2500 2500 1
659 20250311 104300 228223870 2490 2490 2490 2490 0
660 20250311 104200 228223870 2490 2490 2490 2490 1807
661 20250311 104100 223724440 2490 2485 2490 2485 682
662 20250311 104000 222026680 2475 2480 2480 2475 250
663 20250311 103900 221407140 2480 2485 2485 2480 41
664 20250311 103800 221305455 2480 2485 2485 2480 12
665 20250311 103700 221275670 2485 2485 2485 2485 9
666 20250311 103600 221253305 2485 2485 2485 2485 0
667 20250311 103500 221253305 2485 2485 2485 2485 74
668 20250311 103400 221069415 2485 2485 2485 2485 5
669 20250311 103300 221056990 2485 2485 2485 2485 50
670 20250311 103200 220932740 2490 2480 2490 2480 228
671 20250311 103100 220367240 2480 2475 2480 2475 1742
672 20250311 103000 216055735 2470 2470 2470 2470 88
673 20250311 102900 215838375 2470 2470 2470 2470 50
674 20250311 102800 215714875 2475 2470 2475 2470 201
675 20250311 102700 215217405 2475 2475 2475 2475 0
676 20250311 102600 215217405 2475 2475 2475 2475 0
677 20250311 102500 215217405 2475 2460 2475 2455 306
678 20250311 102400 214465155 2475 2475 2475 2475 0
679 20250311 102300 214465155 2475 2475 2475 2475 2
680 20250311 102200 214460205 2455 2460 2460 2455 527
681 20250311 102100 213165270 2460 2475 2475 2460 5072
682 20250311 102000 200665340 2475 2475 2475 2475 0
683 20250311 101900 200665340 2475 2475 2475 2475 224
684 20250311 101800 200110940 2475 2480 2480 2475 1944
685 20250311 101700 195296015 2485 2485 2485 2485 5942
686 20250311 101600 180530145 2490 2485 2490 2485 2
687 20250311 101500 180525170 2485 2485 2485 2485 407
688 20250311 101400 179513775 2485 2485 2485 2485 5
689 20250311 101300 179501350 2490 2505 2505 2490 1179
690 20250311 101200 176563540 2510 2510 2510 2510 0
691 20250311 101100 176563540 2510 2510 2510 2510 2
692 20250311 101000 176558520 2495 2495 2495 2495 50
693 20250311 100900 176433770 2495 2495 2495 2495 431
694 20250311 100800 175358425 2495 2495 2495 2495 200
695 20250311 100700 174859425 2510 2510 2510 2510 2
696 20250311 100600 174854405 2510 2510 2510 2510 6
697 20250311 100500 174839345 2495 2495 2495 2495 0
698 20250311 100400 174839345 2495 2495 2495 2495 200
699 20250311 100300 174340345 2500 2500 2500 2500 0
700 20250311 100200 174340345 2500 2500 2500 2500 1000
701 20250311 100100 171840345 2510 2500 2510 2495 2152
702 20250311 100000 166460060 2500 2505 2505 2500 20400
703 20250311 095900 115459380 2515 2505 2515 2500 5256
704 20250311 095800 102311380 2505 2505 2505 2505 10
705 20250311 095700 102286330 2505 2505 2505 2505 0
706 20250311 095600 102286330 2505 2515 2515 2505 1769
707 20250311 095500 97841105 2515 2515 2515 2515 885
708 20250311 095400 95615330 2520 2520 2520 2520 466
709 20250311 095300 94441010 2520 2520 2520 2520 1889
710 20250311 095200 89680730 2530 2530 2530 2530 0
711 20250311 095100 89680730 2530 2530 2530 2530 0
712 20250311 095000 89680730 2530 2530 2530 2530 0
713 20250311 094900 89680730 2530 2530 2530 2530 0
714 20250311 094800 89680730 2530 2530 2530 2530 0
715 20250311 094700 89680730 2530 2530 2530 2530 0
716 20250311 094600 89680730 2530 2530 2530 2530 0
717 20250311 094500 89680730 2530 2530 2530 2530 2
718 20250311 094400 89675670 2530 2520 2540 2520 154
719 20250311 094300 89287450 2515 2515 2515 2515 0
720 20250311 094200 89287450 2515 2530 2530 2515 3396
721 20250311 094100 80730675 2550 2540 2550 2540 987
722 20250311 094000 78216155 2540 2532 2540 2532 1023
723 20250311 093900 75620167 2535 2535 2535 2535 0
724 20250311 093800 75620167 2535 2535 2535 2535 0
725 20250311 093700 75620167 2535 2530 2535 2530 331
726 20250311 093600 74781557 2530 2532 2532 2530 93
727 20250311 093500 74546235 2535 2535 2535 2535 0
728 20250311 093400 74546235 2535 2535 2535 2535 531
729 20250311 093300 73200150 2530 2530 2530 2530 0
730 20250311 093200 73200150 2530 2540 2540 2530 41
731 20250311 093100 73096410 2530 2530 2530 2530 10
732 20250311 093000 73071110 2530 2530 2540 2525 1696
733 20250311 092900 68775260 2525 2525 2525 2525 0
734 20250311 092800 68775260 2525 2525 2525 2525 2350
735 20250311 092700 62841510 2505 2525 2525 2505 514
736 20250311 092600 61547660 2520 2520 2520 2520 130
737 20250311 092500 61220060 2500 2505 2505 2500 3500
738 20250311 092400 52461610 2505 2510 2510 2505 400
739 20250311 092300 51459290 2510 2510 2510 2510 0
740 20250311 092200 51459290 2510 2510 2510 2510 0
741 20250311 092100 51459290 2510 2510 2510 2510 1
742 20250311 092000 51456780 2525 2525 2525 2525 792
743 20250311 091900 49456980 2525 2525 2525 2525 2
744 20250311 091800 49451930 2525 2510 2525 2505 202
745 20250311 091700 48945255 2515 2515 2515 2515 0
746 20250311 091600 48945255 2515 2515 2515 2515 10
747 20250311 091500 48920105 2515 2515 2515 2515 0
748 20250311 091400 48920105 2515 2515 2515 2515 0
749 20250311 091300 48920105 2515 2510 2515 2510 884
750 20250311 091200 46698345 2500 2500 2500 2500 104
751 20250311 091100 46438345 2510 2510 2510 2510 1402
752 20250311 091000 42919325 2510 2490 2510 2490 77
753 20250311 090900 42726595 2490 2490 2490 2490 0
754 20250311 090800 42726595 2490 2497 2497 2490 1264
755 20250311 090700 39575375 2490 2505 2510 2490 381
756 20250311 090600 38626650 2510 2510 2510 2510 7
757 20250311 090500 38609080 2480 2510 2510 2480 1024
758 20250311 090400 36068445 2480 2505 2505 2480 1577
759 20250311 090300 32130100 2500 2500 2500 2500 1053
760 20250311 090200 29497600 2475 2485 2485 2470 1163
761 20250311 090100 26619000 2465 2465 2465 2465 0
762 20250311 090000 26619000 2465 2455 2550 2455 9660