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

767
417500/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,767 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214500,285093505,3360,3360,3360,3360,360
20250311,214400,285093505,3360,3360,3360,3360,0
20250311,214300,285093505,3360,3360,3360,3360,0
20250311,214200,285093505,3360,3360,3360,3360,0
20250311,214100,285093505,3360,3360,3360,3360,0
20250311,214000,285093505,3360,3360,3360,3360,0
20250311,213900,285093505,3360,3360,3360,3360,0
20250311,213800,285093505,3360,3360,3360,3360,0
20250311,213700,285093505,3360,3360,3360,3360,0
20250311,213600,285093505,3360,3360,3360,3360,0
20250311,213500,285093505,3360,3360,3360,3360,0
20250311,213400,285093505,3360,3360,3360,3360,0
20250311,213300,285093505,3360,3360,3360,3360,0
20250311,213200,285093505,3360,3360,3360,3360,0
20250311,213100,285093505,3360,3360,3360,3360,0
20250311,213000,285093505,3360,3360,3360,3360,0
20250311,212900,285093505,3360,3360,3360,3360,0
20250311,212800,285093505,3360,3360,3360,3360,0
20250311,212700,285093505,3360,3360,3360,3360,0
20250311,212600,285093505,3360,3360,3360,3360,0
20250311,212500,285093505,3360,3360,3360,3360,0
20250311,212400,285093505,3360,3360,3360,3360,0
20250311,212300,285093505,3360,3360,3360,3360,0
20250311,212200,285093505,3360,3360,3360,3360,0
20250311,212100,285093505,3360,3360,3360,3360,0
20250311,212000,285093505,3360,3360,3360,3360,0
20250311,211900,285093505,3360,3360,3360,3360,0
20250311,211800,285093505,3360,3360,3360,3360,0
20250311,211700,285093505,3360,3360,3360,3360,0
20250311,211600,285093505,3360,3360,3360,3360,0
20250311,211500,285093505,3360,3360,3360,3360,360
20250311,211400,285093505,3360,3360,3360,3360,0
20250311,211300,285093505,3360,3360,3360,3360,0
20250311,211200,285093505,3360,3360,3360,3360,0
20250311,211100,285093505,3360,3360,3360,3360,0
20250311,211000,285093505,3360,3360,3360,3360,0
20250311,210900,285093505,3360,3360,3360,3360,0
20250311,210800,285093505,3360,3360,3360,3360,0
20250311,210700,285093505,3360,3360,3360,3360,0
20250311,210600,285093505,3360,3360,3360,3360,0
20250311,210500,285093505,3360,3360,3360,3360,0
20250311,210400,285093505,3360,3360,3360,3360,0
20250311,210300,285093505,3360,3360,3360,3360,0
20250311,210200,285093505,3360,3360,3360,3360,0
20250311,210100,285093505,3360,3360,3360,3360,0
20250311,210000,285093505,3360,3360,3360,3360,0
20250311,205900,285093505,3360,3360,3360,3360,0
20250311,205800,285093505,3360,3360,3360,3360,0
20250311,205700,285093505,3360,3360,3360,3360,0
20250311,205600,285093505,3360,3360,3360,3360,0
20250311,205500,285093505,3360,3360,3360,3360,0
20250311,205400,285093505,3360,3360,3360,3360,0
20250311,205300,285093505,3360,3360,3360,3360,0
20250311,205200,285093505,3360,3360,3360,3360,0
20250311,205100,285093505,3360,3360,3360,3360,0
20250311,205000,285093505,3360,3360,3360,3360,0
20250311,204900,285093505,3360,3360,3360,3360,0
20250311,204800,285093505,3360,3360,3360,3360,0
20250311,204700,285093505,3360,3360,3360,3360,0
20250311,204600,285093505,3360,3360,3360,3360,0
20250311,204500,285093505,3360,3360,3360,3360,360
20250311,204400,285093505,3360,3360,3360,3360,0
20250311,204300,285093505,3360,3360,3360,3360,0
20250311,204200,285093505,3360,3360,3360,3360,0
20250311,204100,285093505,3360,3360,3360,3360,0
20250311,204000,285093505,3360,3360,3360,3360,0
20250311,203900,285093505,3360,3360,3360,3360,0
20250311,203800,285093505,3360,3360,3360,3360,0
20250311,203700,285093505,3360,3360,3360,3360,0
20250311,203600,285093505,3360,3360,3360,3360,0
20250311,203500,285093505,3360,3360,3360,3360,0
20250311,203400,285093505,3360,3360,3360,3360,0
20250311,203300,285093505,3360,3360,3360,3360,0
20250311,203200,285093505,3360,3360,3360,3360,0
20250311,203100,285093505,3360,3360,3360,3360,0
20250311,203000,285093505,3360,3360,3360,3360,0
20250311,202900,285093505,3360,3360,3360,3360,0
20250311,202800,285093505,3360,3360,3360,3360,0
20250311,202700,285093505,3360,3360,3360,3360,0
20250311,202600,285093505,3360,3360,3360,3360,0
20250311,202500,285093505,3360,3360,3360,3360,0
20250311,202400,285093505,3360,3360,3360,3360,0
20250311,202300,285093505,3360,3360,3360,3360,0
20250311,202200,285093505,3360,3360,3360,3360,0
20250311,202100,285093505,3360,3360,3360,3360,0
20250311,202000,285093505,3360,3360,3360,3360,0
20250311,201900,285093505,3360,3360,3360,3360,0
20250311,201800,285093505,3360,3360,3360,3360,0
20250311,201700,285093505,3360,3360,3360,3360,0
20250311,201600,285093505,3360,3360,3360,3360,0
20250311,201500,285093505,3360,3360,3360,3360,360
20250311,201400,285093505,3360,3360,3360,3360,0
20250311,201300,285093505,3360,3360,3360,3360,0
20250311,201200,285093505,3360,3360,3360,3360,0
20250311,201100,285093505,3360,3360,3360,3360,0
20250311,201000,285093505,3360,3360,3360,3360,0
20250311,200900,285093505,3360,3360,3360,3360,0
20250311,200800,285093505,3360,3360,3360,3360,0
20250311,200700,285093505,3360,3360,3360,3360,0
20250311,200600,285093505,3360,3360,3360,3360,0
20250311,200500,285093505,3360,3360,3360,3360,0
20250311,200400,285093505,3360,3360,3360,3360,0
20250311,200300,285093505,3360,3360,3360,3360,0
20250311,200200,285093505,3360,3360,3360,3360,0
20250311,200100,285093505,3360,3360,3360,3360,0
20250311,200000,285093505,3360,3360,3360,3360,0
20250311,195900,285093505,3360,3360,3360,3360,0
20250311,195800,285093505,3360,3360,3360,3360,0
20250311,195700,285093505,3360,3360,3360,3360,0
20250311,195600,285093505,3360,3360,3360,3360,0
20250311,195500,285093505,3360,3360,3360,3360,0
20250311,195400,285093505,3360,3360,3360,3360,0
20250311,195300,285093505,3360,3360,3360,3360,0
20250311,195200,285093505,3360,3360,3360,3360,0
20250311,195100,285093505,3360,3360,3360,3360,0
20250311,195000,285093505,3360,3360,3360,3360,0
20250311,194900,285093505,3360,3360,3360,3360,0
20250311,194800,285093505,3360,3360,3360,3360,0
20250311,194700,285093505,3360,3360,3360,3360,0
20250311,194600,285093505,3360,3360,3360,3360,0
20250311,194500,285093505,3360,3360,3360,3360,360
20250311,194400,285093505,3360,3360,3360,3360,0
20250311,194300,285093505,3360,3360,3360,3360,0
20250311,194200,285093505,3360,3360,3360,3360,0
20250311,194100,285093505,3360,3360,3360,3360,0
20250311,194000,285093505,3360,3360,3360,3360,0
20250311,193900,285093505,3360,3360,3360,3360,0
20250311,193800,285093505,3360,3360,3360,3360,0
20250311,193700,285093505,3360,3360,3360,3360,0
20250311,193600,285093505,3360,3360,3360,3360,0
20250311,193500,285093505,3360,3360,3360,3360,0
20250311,193400,285093505,3360,3360,3360,3360,0
20250311,193300,285093505,3360,3360,3360,3360,0
20250311,193200,285093505,3360,3360,3360,3360,0
20250311,193100,285093505,3360,3360,3360,3360,0
20250311,193000,285093505,3360,3360,3360,3360,0
20250311,192900,285093505,3360,3360,3360,3360,0
20250311,192800,285093505,3360,3360,3360,3360,0
20250311,192700,285093505,3360,3360,3360,3360,0
20250311,192600,285093505,3360,3360,3360,3360,0
20250311,192500,285093505,3360,3360,3360,3360,0
20250311,192400,285093505,3360,3360,3360,3360,0
20250311,192300,285093505,3360,3360,3360,3360,0
20250311,192200,285093505,3360,3360,3360,3360,0
20250311,192100,285093505,3360,3360,3360,3360,0
20250311,192000,285093505,3360,3360,3360,3360,0
20250311,191900,285093505,3360,3360,3360,3360,0
20250311,191800,285093505,3360,3360,3360,3360,0
20250311,191700,285093505,3360,3360,3360,3360,0
20250311,191600,285093505,3360,3360,3360,3360,0
20250311,191500,285093505,3360,3360,3360,3360,360
20250311,191400,285093505,3360,3360,3360,3360,0
20250311,191300,285093505,3360,3360,3360,3360,0
20250311,191200,285093505,3360,3360,3360,3360,0
20250311,191100,285093505,3360,3360,3360,3360,0
20250311,191000,285093505,3360,3360,3360,3360,0
20250311,190900,285093505,3360,3360,3360,3360,0
20250311,190800,285093505,3360,3360,3360,3360,0
20250311,190700,285093505,3360,3360,3360,3360,0
20250311,190600,285093505,3360,3360,3360,3360,0
20250311,190500,285093505,3360,3360,3360,3360,0
20250311,190400,285093505,3360,3360,3360,3360,0
20250311,190300,285093505,3360,3360,3360,3360,0
20250311,190200,285093505,3360,3360,3360,3360,0
20250311,190100,285093505,3360,3360,3360,3360,0
20250311,190000,285093505,3360,3360,3360,3360,0
20250311,185900,285093505,3360,3360,3360,3360,0
20250311,185800,285093505,3360,3360,3360,3360,0
20250311,185700,285093505,3360,3360,3360,3360,0
20250311,185600,285093505,3360,3360,3360,3360,0
20250311,185500,285093505,3360,3360,3360,3360,0
20250311,185400,285093505,3360,3360,3360,3360,0
20250311,185300,285093505,3360,3360,3360,3360,0
20250311,185200,285093505,3360,3360,3360,3360,0
20250311,185100,285093505,3360,3360,3360,3360,0
20250311,185000,285093505,3360,3360,3360,3360,0
20250311,184900,285093505,3360,3360,3360,3360,0
20250311,184800,285093505,3360,3360,3360,3360,0
20250311,184700,285093505,3360,3360,3360,3360,0
20250311,184600,285093505,3360,3360,3360,3360,0
20250311,184500,285093505,3360,3360,3360,3360,360
20250311,184400,285093505,3360,3360,3360,3360,0
20250311,184300,285093505,3360,3360,3360,3360,0
20250311,184200,285093505,3360,3360,3360,3360,0
20250311,184100,285093505,3360,3360,3360,3360,0
20250311,184000,285093505,3360,3360,3360,3360,0
20250311,183900,285093505,3360,3360,3360,3360,0
20250311,183800,285093505,3360,3360,3360,3360,0
20250311,183700,285093505,3360,3360,3360,3360,0
20250311,183600,285093505,3360,3360,3360,3360,0
20250311,183500,285093505,3360,3360,3360,3360,0
20250311,183400,285093505,3360,3360,3360,3360,0
20250311,183300,285093505,3360,3360,3360,3360,0
20250311,183200,285093505,3360,3360,3360,3360,0
20250311,183100,285093505,3360,3360,3360,3360,0
20250311,183000,285093505,3360,3360,3360,3360,0
20250311,182900,285093505,3360,3360,3360,3360,0
20250311,182800,285093505,3360,3360,3360,3360,0
20250311,182700,285093505,3360,3360,3360,3360,0
20250311,182600,285093505,3360,3360,3360,3360,0
20250311,182500,285093505,3360,3360,3360,3360,0
20250311,182400,285093505,3360,3360,3360,3360,0
20250311,182300,285093505,3360,3360,3360,3360,0
20250311,182200,285093505,3360,3360,3360,3360,0
20250311,182100,285093505,3360,3360,3360,3360,0
20250311,182000,285093505,3360,3360,3360,3360,0
20250311,181900,285093505,3360,3360,3360,3360,0
20250311,181800,285093505,3360,3360,3360,3360,0
20250311,181700,285093505,3360,3360,3360,3360,0
20250311,181600,285093505,3360,3360,3360,3360,0
20250311,181500,285093505,3360,3360,3360,3360,360
20250311,181400,285093505,3360,3360,3360,3360,0
20250311,181300,285093505,3360,3360,3360,3360,0
20250311,181200,285093505,3360,3360,3360,3360,0
20250311,181100,285093505,3360,3360,3360,3360,0
20250311,181000,285093505,3360,3360,3360,3360,0
20250311,180900,285093505,3360,3360,3360,3360,0
20250311,180800,285093505,3360,3360,3360,3360,0
20250311,180700,285093505,3360,3360,3360,3360,0
20250311,180600,285093505,3360,3360,3360,3360,0
20250311,180500,285093505,3360,3360,3360,3360,0
20250311,180400,285093505,3360,3360,3360,3360,0
20250311,180300,285093505,3360,3360,3360,3360,0
20250311,180200,285093505,3360,3360,3360,3360,0
20250311,180100,285093505,3360,3360,3360,3360,0
20250311,180000,285093505,3360,3360,3360,3360,0
20250311,175900,285093505,3360,3360,3360,3360,0
20250311,175800,285093505,3360,3360,3360,3360,0
20250311,175700,285093505,3360,3360,3360,3360,0
20250311,175600,285093505,3360,3360,3360,3360,0
20250311,175500,285093505,3360,3360,3360,3360,0
20250311,175400,285093505,3360,3360,3360,3360,0
20250311,175300,285093505,3360,3360,3360,3360,0
20250311,175200,285093505,3360,3360,3360,3360,0
20250311,175100,285093505,3360,3360,3360,3360,0
20250311,175000,285093505,3360,3360,3360,3360,0
20250311,174900,285093505,3360,3360,3360,3360,0
20250311,174800,285093505,3360,3360,3360,3360,0
20250311,174700,285093505,3360,3360,3360,3360,0
20250311,174600,285093505,3360,3360,3360,3360,0
20250311,174500,285093505,3360,3360,3360,3360,360
20250311,174400,285093505,3360,3360,3360,3360,0
20250311,174300,285093505,3360,3360,3360,3360,0
20250311,174200,285093505,3360,3360,3360,3360,0
20250311,174100,285093505,3360,3360,3360,3360,0
20250311,174000,285093505,3360,3360,3360,3360,0
20250311,173900,285093505,3360,3360,3360,3360,0
20250311,173800,285093505,3360,3360,3360,3360,0
20250311,173700,285093505,3360,3360,3360,3360,0
20250311,173600,285093505,3360,3360,3360,3360,0
20250311,173500,285093505,3360,3360,3360,3360,0
20250311,173400,285093505,3360,3360,3360,3360,0
20250311,173300,285093505,3360,3360,3360,3360,0
20250311,173200,285093505,3360,3360,3360,3360,0
20250311,173100,285093505,3360,3360,3360,3360,0
20250311,173000,285093505,3360,3360,3360,3360,0
20250311,172900,285093505,3360,3360,3360,3360,0
20250311,172800,285093505,3360,3360,3360,3360,0
20250311,172700,285093505,3360,3360,3360,3360,0
20250311,172600,285093505,3360,3360,3360,3360,0
20250311,172500,285093505,3360,3360,3360,3360,0
20250311,172400,285093505,3360,3360,3360,3360,0
20250311,172300,285093505,3360,3360,3360,3360,0
20250311,172200,285093505,3360,3360,3360,3360,0
20250311,172100,285093505,3360,3360,3360,3360,0
20250311,172000,285093505,3360,3360,3360,3360,0
20250311,171900,285093505,3360,3360,3360,3360,0
20250311,171800,285093505,3360,3360,3360,3360,0
20250311,171700,285093505,3360,3360,3360,3360,0
20250311,171600,285093505,3360,3360,3360,3360,0
20250311,171500,285093505,3360,3360,3360,3360,360
20250311,171400,285093505,3360,3360,3360,3360,0
20250311,171300,285093505,3360,3360,3360,3360,0
20250311,171200,285093505,3360,3360,3360,3360,0
20250311,171100,285093505,3360,3360,3360,3360,0
20250311,171000,285093505,3360,3360,3360,3360,0
20250311,170900,285093505,3360,3360,3360,3360,0
20250311,170800,285093505,3360,3360,3360,3360,0
20250311,170700,285093505,3360,3360,3360,3360,0
20250311,170600,285093505,3360,3360,3360,3360,0
20250311,170500,285093505,3360,3360,3360,3360,0
20250311,170400,285093505,3360,3360,3360,3360,0
20250311,170300,285093505,3360,3360,3360,3360,0
20250311,170200,285093505,3360,3360,3360,3360,0
20250311,170100,285093505,3360,3360,3360,3360,0
20250311,170000,285093505,3360,3360,3360,3360,0
20250311,165900,285093505,3360,3360,3360,3360,0
20250311,165800,285093505,3360,3360,3360,3360,0
20250311,165700,285093505,3360,3360,3360,3360,0
20250311,165600,285093505,3360,3360,3360,3360,0
20250311,165500,285093505,3360,3360,3360,3360,0
20250311,165400,285093505,3360,3360,3360,3360,0
20250311,165300,285093505,3360,3360,3360,3360,0
20250311,165200,285093505,3360,3360,3360,3360,0
20250311,165100,285093505,3360,3360,3360,3360,0
20250311,165000,285093505,3360,3360,3360,3360,0
20250311,164900,285093505,3360,3360,3360,3360,0
20250311,164800,285093505,3360,3360,3360,3360,0
20250311,164700,285093505,3360,3360,3360,3360,0
20250311,164600,285093505,3360,3360,3360,3360,0
20250311,164500,285093505,3360,3360,3360,3360,360
20250311,164400,285093505,3360,3360,3360,3360,0
20250311,164300,285093505,3360,3360,3360,3360,0
20250311,164200,285093505,3360,3360,3360,3360,0
20250311,164100,285093505,3360,3360,3360,3360,0
20250311,164000,285093505,3360,3360,3360,3360,0
20250311,163900,285093505,3360,3360,3360,3360,0
20250311,163800,285093505,3360,3360,3360,3360,0
20250311,163700,285093505,3360,3360,3360,3360,0
20250311,163600,285093505,3360,3360,3360,3360,0
20250311,163500,285093505,3360,3360,3360,3360,0
20250311,163400,285093505,3360,3360,3360,3360,0
20250311,163300,285093505,3360,3360,3360,3360,0
20250311,163200,285093505,3360,3360,3360,3360,0
20250311,163100,285093505,3360,3360,3360,3360,0
20250311,163000,285093505,3360,3360,3360,3360,0
20250311,162900,285093505,3360,3360,3360,3360,0
20250311,162800,285093505,3360,3360,3360,3360,0
20250311,162700,285093505,3360,3360,3360,3360,0
20250311,162600,285093505,3360,3360,3360,3360,0
20250311,162500,285093505,3360,3360,3360,3360,0
20250311,162400,285093505,3360,3360,3360,3360,0
20250311,162300,285093505,3360,3360,3360,3360,0
20250311,162200,285093505,3360,3360,3360,3360,0
20250311,162100,285093505,3360,3360,3360,3360,0
20250311,162000,285093505,3360,3360,3360,3360,0
20250311,161900,285093505,3360,3360,3360,3360,0
20250311,161800,285093505,3360,3360,3360,3360,0
20250311,161700,285093505,3360,3360,3360,3360,0
20250311,161600,285093505,3360,3360,3360,3360,0
20250311,161500,285093505,3360,3360,3360,3360,360
20250311,161400,285093505,3360,3360,3360,3360,0
20250311,161300,285093505,3360,3360,3360,3360,0
20250311,161200,285093505,3360,3360,3360,3360,0
20250311,161100,285093505,3360,3360,3360,3360,0
20250311,161000,285093505,3360,3360,3360,3360,0
20250311,160900,285093505,3360,3360,3360,3360,0
20250311,160800,285093505,3360,3360,3360,3360,0
20250311,160700,285093505,3360,3360,3360,3360,0
20250311,160600,285093505,3360,3360,3360,3360,0
20250311,160500,285093505,3360,3360,3360,3360,0
20250311,160400,285093505,3360,3360,3360,3360,0
20250311,160300,285093505,3360,3360,3360,3360,0
20250311,160200,285093505,3360,3360,3360,3360,0
20250311,160100,285093505,3360,3360,3360,3360,0
20250311,160000,285093505,3360,3360,3360,3360,0
20250311,155900,285093505,3360,3360,3360,3360,0
20250311,155800,285093505,3360,3360,3360,3360,0
20250311,155700,285093505,3360,3360,3360,3360,0
20250311,155600,285093505,3360,3360,3360,3360,0
20250311,155500,285093505,3360,3360,3360,3360,0
20250311,155400,285093505,3360,3360,3360,3360,0
20250311,155300,285093505,3360,3360,3360,3360,0
20250311,155200,285093505,3360,3360,3360,3360,0
20250311,155100,285093505,3360,3360,3360,3360,0
20250311,155000,285093505,3360,3360,3360,3360,0
20250311,154900,285093505,3360,3360,3360,3360,0
20250311,154800,285093505,3360,3360,3360,3360,0
20250311,154700,285093505,3360,3360,3360,3360,0
20250311,154600,285093505,3360,3360,3360,3360,0
20250311,154500,285093505,3360,3360,3360,3360,360
20250311,154400,285093505,3360,3360,3360,3360,0
20250311,154300,285093505,3360,3360,3360,3360,0
20250311,154200,285093505,3360,3360,3360,3360,0
20250311,154100,285093505,3360,3360,3360,3360,0
20250311,154000,285093505,3360,3360,3360,3360,0
20250311,153900,285093505,3360,3360,3360,3360,0
20250311,153800,285093505,3360,3360,3360,3360,0
20250311,153700,285093505,3360,3360,3360,3360,0
20250311,153600,285093505,3360,3360,3360,3360,0
20250311,153500,285093505,3360,3360,3360,3360,0
20250311,153400,285093505,3360,3360,3360,3360,0
20250311,153300,285093505,3360,3360,3360,3360,0
20250311,153200,285093505,3360,3360,3360,3360,0
20250311,153100,285093505,3360,3360,3360,3360,0
20250311,153000,285093505,3360,3360,3360,3360,360
20250311,152900,283883905,3355,3355,3355,3355,0
20250311,152800,283883905,3355,3355,3355,3355,0
20250311,152700,283883905,3355,3355,3355,3355,0
20250311,152600,283883905,3355,3355,3355,3355,0
20250311,152500,283883905,3355,3355,3355,3355,0
20250311,152400,283883905,3355,3355,3355,3355,0
20250311,152300,283883905,3355,3355,3355,3355,0
20250311,152200,283883905,3355,3355,3355,3355,0
20250311,152100,283883905,3355,3355,3355,3355,0
20250311,152000,283883905,3355,3355,3355,3355,0
20250311,151900,283883905,3355,3345,3355,3345,28
20250311,151800,283790025,3345,3345,3355,3345,16
20250311,151700,283736415,3345,3345,3345,3345,0
20250311,151600,283736415,3345,3345,3345,3345,4
20250311,151500,283723035,3345,3345,3345,3345,0
20250311,151400,283723035,3345,3345,3345,3345,1
20250311,151300,283719690,3340,3340,3340,3340,200
20250311,151200,283051690,3340,3340,3340,3340,7
20250311,151100,283028310,3340,3340,3340,3340,556
20250311,151000,281171270,3340,3340,3340,3340,0
20250311,150900,281171270,3340,3355,3355,3340,103
20250311,150800,280825750,3340,3340,3340,3340,0
20250311,150700,280825750,3340,3340,3340,3340,0
20250311,150600,280825750,3340,3340,3340,3340,0
20250311,150500,280825750,3340,3345,3345,3340,2
20250311,150400,280819065,3355,3355,3355,3355,0
20250311,150300,280819065,3355,3355,3355,3355,0
20250311,150200,280819065,3355,3340,3355,3340,18
20250311,150100,280758735,3340,3350,3350,3340,25
20250311,150000,280675155,3360,3360,3360,3360,0
20250311,145900,280675155,3360,3360,3360,3360,0
20250311,145800,280675155,3360,3360,3360,3360,0
20250311,145700,280675155,3360,3360,3360,3360,0
20250311,145600,280675155,3360,3360,3360,3360,0
20250311,145500,280675155,3360,3360,3360,3360,0
20250311,145400,280675155,3360,3325,3360,3320,3605
20250311,145300,268591515,3325,3325,3325,3325,0
20250311,145200,268591515,3325,3325,3325,3325,112
20250311,145100,268219115,3330,3330,3330,3330,0
20250311,145000,268219115,3330,3330,3330,3330,800
20250311,144900,265555115,3330,3330,3330,3330,0
20250311,144800,265555115,3330,3330,3330,3330,0
20250311,144700,265555115,3330,3330,3330,3330,3
20250311,144600,265545125,3335,3335,3335,3335,124
20250311,144500,265131585,3360,3360,3360,3360,0
20250311,144400,265131585,3360,3360,3360,3360,0
20250311,144300,265131585,3360,3360,3360,3360,0
20250311,144200,265131585,3360,3360,3360,3360,0
20250311,144100,265131585,3360,3360,3360,3360,0
20250311,144000,265131585,3360,3360,3360,3360,0
20250311,143900,265131585,3360,3360,3360,3360,0
20250311,143800,265131585,3360,3360,3360,3360,0
20250311,143700,265131585,3360,3360,3360,3360,0
20250311,143600,265131585,3360,3360,3360,3360,10
20250311,143500,265097985,3355,3355,3355,3355,0
20250311,143400,265097985,3355,3355,3355,3355,33
20250311,143300,264987270,3335,3335,3335,3335,0
20250311,143200,264987270,3335,3335,3335,3335,0
20250311,143100,264987270,3335,3335,3335,3335,0
20250311,143000,264987270,3335,3335,3335,3335,0
20250311,142900,264987270,3335,3335,3335,3335,0
20250311,142800,264987270,3335,3335,3335,3335,0
20250311,142700,264987270,3335,3335,3335,3335,0
20250311,142600,264987270,3335,3350,3350,3335,1630
20250311,142500,259542820,3360,3360,3360,3360,0
20250311,142400,259542820,3360,3360,3360,3360,0
20250311,142300,259542820,3360,3360,3360,3360,0
20250311,142200,259542820,3360,3360,3360,3360,0
20250311,142100,259542820,3360,3360,3360,3360,0
20250311,142000,259542820,3360,3360,3360,3360,15
20250311,141900,259492420,3360,3360,3360,3360,10
20250311,141800,259458820,3360,3360,3360,3360,20
20250311,141700,259391620,3360,3360,3360,3360,10
20250311,141600,259358020,3360,3360,3360,3360,20
20250311,141500,259290820,3360,3360,3360,3360,10
20250311,141400,259257220,3360,3360,3360,3360,20
20250311,141300,259190020,3345,3355,3355,3345,1502
20250311,141200,254150820,3355,3355,3355,3355,20
20250311,141100,254083720,3340,3355,3355,3340,85
20250311,141000,253799670,3355,3350,3355,3350,20
20250311,140900,253732620,3350,3350,3350,3350,10
20250311,140800,253699120,3350,3350,3350,3350,20
20250311,140700,253632120,3350,3350,3350,3350,10
20250311,140600,253598620,3350,3345,3350,3345,497
20250311,140500,251935555,3350,3350,3350,3350,10
20250311,140400,251902055,3350,3350,3350,3350,120
20250311,140300,251500055,3345,3350,3350,3345,68
20250311,140200,251272270,3350,3345,3350,3345,370
20250311,140100,250034520,3350,3350,3350,3350,10
20250311,140000,250001020,3350,3350,3350,3350,25
20250311,135900,249917270,3350,3350,3350,3350,10
20250311,135800,249883770,3350,3350,3350,3350,20
20250311,135700,249816770,3350,3350,3350,3350,10
20250311,135600,249783270,3350,3350,3350,3350,20
20250311,135500,249716270,3350,3350,3350,3350,10
20250311,135400,249682770,3350,3350,3350,3350,20
20250311,135300,249615770,3350,3350,3350,3350,10
20250311,135200,249582270,3350,3350,3350,3350,20
20250311,135100,249515270,3350,3350,3350,3350,10
20250311,135000,249481770,3350,3350,3350,3345,60
20250311,134900,249280970,3345,3345,3345,3345,14
20250311,134800,249234140,3345,3345,3345,3345,20
20250311,134700,249167240,3345,3345,3345,3345,10
20250311,134600,249133790,3345,3345,3345,3345,20
20250311,134500,249066890,3345,3345,3345,3345,20
20250311,134400,248999990,3345,3345,3345,3345,10
20250311,134300,248966540,3345,3345,3345,3345,20
20250311,134200,248899640,3345,3345,3345,3345,10
20250311,134100,248866190,3345,3345,3345,3345,51
20250311,134000,248695595,3345,3345,3345,3345,10
20250311,133900,248662145,3345,3345,3345,3345,20
20250311,133800,248595245,3345,3345,3345,3345,10
20250311,133700,248561795,3345,3345,3345,3345,21
20250311,133600,248491550,3325,3345,3345,3325,439
20250311,133500,247030530,3345,3345,3345,3345,20
20250311,133400,246963630,3345,3345,3345,3345,15
20250311,133300,246913455,3345,3345,3345,3345,20
20250311,133200,246846555,3340,3340,3340,3340,646
20250311,133100,244688915,3340,3340,3340,3340,20
20250311,133000,244622115,3340,3340,3340,3340,10
20250311,132900,244588715,3340,3340,3340,3340,20
20250311,132800,244521915,3340,3340,3340,3340,10
20250311,132700,244488515,3340,3340,3340,3340,20
20250311,132600,244421715,3335,3335,3335,3335,601
20250311,132500,242417380,3335,3335,3335,3335,20
20250311,132400,242350680,3335,3335,3335,3335,10
20250311,132300,242317330,3335,3335,3335,3335,20
20250311,132200,242250630,3335,3335,3335,3335,10
20250311,132100,242217280,3335,3335,3335,3335,20
20250311,132000,242150580,3335,3335,3335,3335,10
20250311,131900,242117230,3335,3335,3335,3335,20
20250311,131800,242050530,3335,3335,3335,3335,10
20250311,131700,242017180,3335,3335,3335,3335,20
20250311,131600,241950480,3335,3335,3335,3335,10
20250311,131500,241917130,3335,3335,3335,3335,20
20250311,131400,241850430,3335,3335,3335,3335,10
20250311,131300,241817080,3320,3320,3320,3320,0
20250311,131200,241817080,3320,3320,3320,3320,0
20250311,131100,241817080,3320,3320,3320,3320,0
20250311,131000,241817080,3320,3320,3320,3320,27
20250311,130900,241727440,3320,3320,3320,3320,0
20250311,130800,241727440,3320,3320,3320,3320,126
20250311,130700,241309120,3320,3320,3320,3320,21
20250311,130600,241239400,3325,3325,3325,3325,0
20250311,130500,241239400,3325,3325,3325,3325,0
20250311,130400,241239400,3325,3325,3325,3325,0
20250311,130300,241239400,3325,3325,3325,3325,0
20250311,130200,241239400,3325,3325,3325,3325,0
20250311,130100,241239400,3325,3325,3325,3325,0
20250311,130000,241239400,3325,3325,3325,3325,0
20250311,125900,241239400,3325,3325,3325,3325,0
20250311,125800,241239400,3325,3325,3325,3325,0
20250311,125700,241239400,3325,3325,3325,3325,0
20250311,125600,241239400,3325,3325,3325,3325,0
20250311,125500,241239400,3325,3325,3325,3325,0
20250311,125400,241239400,3325,3325,3325,3325,0
20250311,125300,241239400,3325,3325,3325,3325,0
20250311,125200,241239400,3325,3325,3325,3325,0
20250311,125100,241239400,3325,3325,3325,3325,16
20250311,125000,241186200,3330,3330,3330,3330,96
20250311,124900,240866520,3335,3335,3335,3335,0
20250311,124800,240866520,3335,3335,3335,3335,0
20250311,124700,240866520,3335,3335,3335,3335,150
20250311,124600,240366270,3335,3335,3335,3335,7
20250311,124500,240342925,3330,3330,3330,3330,253
20250311,124400,239500435,3335,3335,3335,3335,0
20250311,124300,239500435,3335,3335,3335,3335,36
20250311,124200,239380375,3330,3330,3330,3330,0
20250311,124100,239380375,3330,3330,3330,3330,0
20250311,124000,239380375,3330,3330,3330,3330,1
20250311,123900,239377045,3335,3335,3335,3335,0
20250311,123800,239377045,3335,3335,3335,3335,0
20250311,123700,239377045,3335,3335,3335,3335,0
20250311,123600,239377045,3335,3335,3335,3335,0
20250311,123500,239377045,3335,3335,3335,3335,0
20250311,123400,239377045,3335,3335,3335,3335,0
20250311,123300,239377045,3335,3335,3335,3335,0
20250311,123200,239377045,3335,3335,3335,3335,0
20250311,123100,239377045,3335,3335,3335,3335,0
20250311,123000,239377045,3335,3335,3335,3335,10
20250311,122900,239343695,3335,3335,3335,3335,0
20250311,122800,239343695,3335,3335,3335,3335,0
20250311,122700,239343695,3335,3335,3335,3335,0
20250311,122600,239343695,3335,3335,3335,3335,0
20250311,122500,239343695,3335,3335,3335,3335,0
20250311,122400,239343695,3335,3335,3335,3335,0
20250311,122300,239343695,3335,3335,3335,3335,0
20250311,122200,239343695,3335,3335,3335,3335,0
20250311,122100,239343695,3335,3335,3335,3335,0
20250311,122000,239343695,3335,3335,3335,3335,0
20250311,121900,239343695,3335,3335,3335,3335,200
20250311,121800,238676695,3335,3335,3335,3335,0
20250311,121700,238676695,3335,3335,3335,3335,0
20250311,121600,238676695,3335,3335,3335,3335,0
20250311,121500,238676695,3335,3335,3335,3335,0
20250311,121400,238676695,3335,3335,3335,3335,0
20250311,121300,238676695,3335,3335,3335,3335,0
20250311,121200,238676695,3335,3335,3335,3335,0
20250311,121100,238676695,3335,3335,3335,3335,0
20250311,121000,238676695,3335,3335,3335,3335,0
20250311,120900,238676695,3335,3335,3335,3335,199
20250311,120800,238013030,3330,3330,3330,3330,0
20250311,120700,238013030,3330,3330,3335,3330,753
20250311,120600,235504985,3325,3320,3325,3320,1327
20250311,120500,231098470,3315,3315,3315,3315,0
20250311,120400,231098470,3315,3315,3315,3315,0
20250311,120300,231098470,3315,3310,3315,3310,3090
20250311,120200,220870310,3310,3310,3310,3310,0
20250311,120100,220870310,3310,3310,3310,3310,1
20250311,120000,220867000,3310,3310,3310,3310,0
20250311,115900,220867000,3310,3310,3310,3310,0
20250311,115800,220867000,3310,3310,3310,3310,0
20250311,115700,220867000,3310,3310,3310,3310,0
20250311,115600,220867000,3310,3310,3310,3310,0
20250311,115500,220867000,3310,3310,3310,3310,0
20250311,115400,220867000,3310,3310,3310,3310,0
20250311,115300,220867000,3310,3310,3310,3310,10
20250311,115200,220833900,3310,3310,3310,3310,0
20250311,115100,220833900,3310,3310,3310,3310,0
20250311,115000,220833900,3310,3310,3310,3310,0
20250311,114900,220833900,3310,3310,3310,3310,0
20250311,114800,220833900,3310,3310,3310,3310,0
20250311,114700,220833900,3310,3310,3310,3310,0
20250311,114600,220833900,3310,3310,3310,3310,0
20250311,114500,220833900,3310,3310,3310,3310,0
20250311,114400,220833900,3310,3310,3310,3310,0
20250311,114300,220833900,3310,3310,3310,3310,0
20250311,114200,220833900,3310,3310,3310,3310,0
20250311,114100,220833900,3310,3310,3310,3310,0
20250311,114000,220833900,3310,3310,3310,3310,0
20250311,113900,220833900,3310,3310,3310,3310,0
20250311,113800,220833900,3310,3310,3310,3310,17
20250311,113700,220777630,3305,3305,3305,3305,0
20250311,113600,220777630,3305,3305,3305,3305,0
20250311,113500,220777630,3305,3305,3305,3305,0
20250311,113400,220777630,3305,3305,3305,3305,0
20250311,113300,220777630,3305,3305,3305,3305,0
20250311,113200,220777630,3305,3305,3305,3305,0
20250311,113100,220777630,3305,3305,3305,3305,0
20250311,113000,220777630,3305,3305,3305,3305,10
20250311,112900,220744580,3310,3310,3310,3310,0
20250311,112800,220744580,3310,3310,3310,3310,0
20250311,112700,220744580,3310,3310,3310,3310,0
20250311,112600,220744580,3310,3310,3310,3310,0
20250311,112500,220744580,3310,3310,3310,3310,49
20250311,112400,220582390,3310,3310,3310,3310,0
20250311,112300,220582390,3310,3310,3310,3310,0
20250311,112200,220582390,3310,3310,3310,3310,0
20250311,112100,220582390,3310,3310,3310,3310,0
20250311,112000,220582390,3310,3310,3310,3310,0
20250311,111900,220582390,3310,3310,3310,3310,0
20250311,111800,220582390,3310,3310,3310,3310,0
20250311,111700,220582390,3310,3310,3310,3310,0
20250311,111600,220582390,3310,3305,3310,3290,101
20250311,111500,220248595,3305,3305,3305,3305,0
20250311,111400,220248595,3305,3305,3305,3305,0
20250311,111300,220248595,3305,3305,3305,3305,21
20250311,111200,220179190,3300,3300,3300,3300,2004
20250311,111100,213565990,3300,3300,3300,3300,0
20250311,111000,213565990,3300,3300,3300,3300,0
20250311,110900,213565990,3300,3285,3300,3285,260
20250311,110800,212711875,3285,3285,3285,3285,29
20250311,110700,212616610,3300,3300,3300,3300,100
20250311,110600,212286610,3300,3300,3300,3300,0
20250311,110500,212286610,3300,3300,3300,3300,0
20250311,110400,212286610,3300,3300,3300,3300,200
20250311,110300,211626610,3300,3285,3300,3285,2
20250311,110200,211620025,3285,3285,3285,3285,657
20250311,110100,209461780,3285,3285,3285,3285,10
20250311,110000,209428930,3300,3300,3300,3300,25
20250311,105900,209346430,3300,3300,3300,3300,2000
20250311,105800,202746430,3285,3285,3285,3285,0
20250311,105700,202746430,3285,3285,3285,3285,154
20250311,105600,202240540,3290,3290,3290,3290,46
20250311,105500,202089200,3290,3295,3295,3290,100
20250311,105400,201759985,3295,3295,3295,3295,0
20250311,105300,201759985,3295,3295,3295,3295,100
20250311,105200,201430485,3300,3300,3300,3300,0
20250311,105100,201430485,3300,3300,3300,3300,200
20250311,105000,200770485,3300,3300,3300,3300,464
20250311,104900,199239285,3305,3305,3305,3300,102
20250311,104800,198902180,3295,3295,3295,3295,0
20250311,104700,198902180,3295,3295,3295,3295,0
20250311,104600,198902180,3295,3295,3295,3295,0
20250311,104500,198902180,3295,3305,3305,3295,39
20250311,104400,198773655,3305,3305,3305,3305,10
20250311,104300,198740605,3305,3305,3305,3305,12
20250311,104200,198700945,3305,3300,3305,3300,288
20250311,104100,197750410,3300,3300,3300,3300,16
20250311,104000,197697610,3300,3300,3300,3300,15
20250311,103900,197648110,3300,3300,3300,3300,21
20250311,103800,197578810,3300,3300,3300,3300,14
20250311,103700,197532610,3300,3300,3300,3300,1
20250311,103600,197529310,3280,3280,3280,3280,0
20250311,103500,197529310,3280,3280,3280,3280,4
20250311,103400,197516190,3280,3285,3285,3280,566
20250311,103300,195658380,3285,3285,3285,3285,0
20250311,103200,195658380,3285,3300,3300,3285,700
20250311,103100,193353935,3310,3310,3310,3310,0
20250311,103000,193353935,3310,3310,3310,3310,11
20250311,102900,193317525,3310,3310,3310,3310,10
20250311,102800,193284425,3300,3300,3300,3300,385
20250311,102700,192013925,3300,3300,3300,3300,509
20250311,102600,190334225,3300,3295,3300,3295,1930
20250311,102500,183974820,3290,3295,3295,3290,110
20250311,102400,183612870,3295,3300,3300,3295,1096
20250311,102300,180001425,3300,3300,3300,3300,11
20250311,102200,179965125,3300,3300,3300,3300,101
20250311,102100,179631825,3300,3290,3300,3290,1010
20250311,102000,176298925,3295,3295,3295,3295,31
20250311,101900,176196780,3295,3295,3295,3295,9
20250311,101800,176167125,3295,3295,3295,3295,9
20250311,101700,176137470,3290,3295,3295,3290,29
20250311,101600,176042005,3295,3295,3295,3290,13
20250311,101500,175999180,3290,3295,3295,3290,1021
20250311,101400,172639985,3290,3300,3300,3290,110
20250311,101300,172277930,3290,3290,3290,3290,220
20250311,101200,171554130,3295,3295,3295,3290,3010
20250311,101100,161642730,3300,3300,3300,3300,1526
20250311,101000,156606930,3300,3305,3305,3300,2408
20250311,100900,148660485,3300,3300,3305,3300,2030
20250311,100800,141961430,3300,3310,3310,3300,428
20250311,100700,140547730,3310,3305,3310,3305,166
20250311,100600,139998970,3305,3305,3310,3300,3236
20250311,100500,129310975,3310,3315,3315,3310,2308
20250311,100400,121667840,3320,3320,3320,3320,11
20250311,100300,121631320,3320,3320,3320,3315,220
20250311,100200,120901920,3320,3320,3320,3320,197
20250311,100100,120247880,3325,3330,3330,3325,20
20250311,100000,120181325,3330,3330,3330,3330,70
20250311,095900,119948225,3335,3330,3335,3330,21
20250311,095800,119878245,3315,3315,3315,3315,0
20250311,095700,119878245,3315,3315,3315,3315,100
20250311,095600,119546745,3320,3325,3325,3320,49
20250311,095500,119384020,3320,3325,3325,3320,91
20250311,095400,119081845,3335,3335,3335,3335,31
20250311,095300,118978460,3320,3320,3320,3320,20
20250311,095200,118912060,3320,3320,3320,3320,380
20250311,095100,117650460,3320,3325,3325,3320,248
20250311,095000,116827000,3320,3330,3330,3320,745
20250311,094900,114353210,3335,3335,3335,3335,10
20250311,094800,114319860,3335,3335,3335,3335,20
20250311,094700,114253160,3335,3340,3340,3335,31
20250311,094600,114149670,3340,3340,3340,3340,11
20250311,094500,114112930,3335,3340,3340,3335,43
20250311,094400,113969460,3340,3340,3340,3340,23
20250311,094300,113892640,3340,3340,3340,3340,161
20250311,094200,113354900,3340,3340,3340,3340,11
20250311,094100,113318160,3340,3340,3340,3340,120
20250311,094000,112917360,3340,3340,3340,3340,9
20250311,093900,112887300,3330,3330,3330,3330,0
20250311,093800,112887300,3330,3330,3330,3330,742
20250311,093700,110416440,3335,3335,3335,3335,948
20250311,093600,107254860,3335,3335,3335,3335,510
20250311,093500,105554010,3335,3335,3335,3335,39
20250311,093400,105423945,3335,3340,3340,3335,153
20250311,093300,104913575,3340,3345,3345,3340,120
20250311,093200,104512180,3345,3345,3345,3345,10
20250311,093100,104478730,3345,3345,3350,3345,528
20250311,093000,102711400,3350,3350,3350,3350,9
20250311,092900,102681250,3350,3350,3350,3350,11
20250311,092800,102644400,3340,3345,3345,3340,390
20250311,092700,101341745,3345,3335,3345,3335,69
20250311,092600,101111315,3335,3345,3345,3335,70
20250311,092500,100877485,3345,3345,3345,3345,31
20250311,092400,100773790,3345,3340,3345,3340,2342
20250311,092300,92945355,3335,3335,3335,3330,3616
20250311,092200,80888555,3335,3335,3335,3335,33
20250311,092100,80778500,3340,3330,3340,3310,33
20250311,092000,80668510,3310,3310,3310,3310,0
20250311,091900,80668510,3310,3330,3330,3310,5011
20250311,091800,64028170,3325,3340,3345,3325,1878
20250311,091700,57767030,3340,3340,3340,3340,11
20250311,091600,57730290,3340,3335,3340,3335,89
20250311,091500,57433430,3335,3335,3335,3335,10
20250311,091400,57400080,3335,3335,3335,3335,10
20250311,091300,57366730,3325,3340,3340,3325,464
20250311,091200,55823795,3340,3340,3345,3340,3309
20250311,091100,44771685,3340,3330,3340,3330,35
20250311,091000,44655085,3330,3320,3330,3320,715
20250311,090900,42281135,3320,3330,3330,3320,121
20250311,090800,41879315,3330,3330,3335,3330,825
20250311,090700,39131070,3325,3325,3325,3325,50
20250311,090600,38964820,3340,3340,3340,3340,60
20250311,090500,38764420,3300,3315,3315,3300,299
20250311,090400,37773295,3315,3315,3315,3315,0
20250311,090300,37773295,3315,3275,3315,3275,5085
20250311,090200,21099045,3200,3200,3200,3200,0
20250311,090100,21099045,3200,3200,3200,3200,0
20250311,090000,21099045,3200,3315,3400,3200,6399
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214500 285093505 3360 3360 3360 3360 360
3 20250311 214400 285093505 3360 3360 3360 3360 0
4 20250311 214300 285093505 3360 3360 3360 3360 0
5 20250311 214200 285093505 3360 3360 3360 3360 0
6 20250311 214100 285093505 3360 3360 3360 3360 0
7 20250311 214000 285093505 3360 3360 3360 3360 0
8 20250311 213900 285093505 3360 3360 3360 3360 0
9 20250311 213800 285093505 3360 3360 3360 3360 0
10 20250311 213700 285093505 3360 3360 3360 3360 0
11 20250311 213600 285093505 3360 3360 3360 3360 0
12 20250311 213500 285093505 3360 3360 3360 3360 0
13 20250311 213400 285093505 3360 3360 3360 3360 0
14 20250311 213300 285093505 3360 3360 3360 3360 0
15 20250311 213200 285093505 3360 3360 3360 3360 0
16 20250311 213100 285093505 3360 3360 3360 3360 0
17 20250311 213000 285093505 3360 3360 3360 3360 0
18 20250311 212900 285093505 3360 3360 3360 3360 0
19 20250311 212800 285093505 3360 3360 3360 3360 0
20 20250311 212700 285093505 3360 3360 3360 3360 0
21 20250311 212600 285093505 3360 3360 3360 3360 0
22 20250311 212500 285093505 3360 3360 3360 3360 0
23 20250311 212400 285093505 3360 3360 3360 3360 0
24 20250311 212300 285093505 3360 3360 3360 3360 0
25 20250311 212200 285093505 3360 3360 3360 3360 0
26 20250311 212100 285093505 3360 3360 3360 3360 0
27 20250311 212000 285093505 3360 3360 3360 3360 0
28 20250311 211900 285093505 3360 3360 3360 3360 0
29 20250311 211800 285093505 3360 3360 3360 3360 0
30 20250311 211700 285093505 3360 3360 3360 3360 0
31 20250311 211600 285093505 3360 3360 3360 3360 0
32 20250311 211500 285093505 3360 3360 3360 3360 360
33 20250311 211400 285093505 3360 3360 3360 3360 0
34 20250311 211300 285093505 3360 3360 3360 3360 0
35 20250311 211200 285093505 3360 3360 3360 3360 0
36 20250311 211100 285093505 3360 3360 3360 3360 0
37 20250311 211000 285093505 3360 3360 3360 3360 0
38 20250311 210900 285093505 3360 3360 3360 3360 0
39 20250311 210800 285093505 3360 3360 3360 3360 0
40 20250311 210700 285093505 3360 3360 3360 3360 0
41 20250311 210600 285093505 3360 3360 3360 3360 0
42 20250311 210500 285093505 3360 3360 3360 3360 0
43 20250311 210400 285093505 3360 3360 3360 3360 0
44 20250311 210300 285093505 3360 3360 3360 3360 0
45 20250311 210200 285093505 3360 3360 3360 3360 0
46 20250311 210100 285093505 3360 3360 3360 3360 0
47 20250311 210000 285093505 3360 3360 3360 3360 0
48 20250311 205900 285093505 3360 3360 3360 3360 0
49 20250311 205800 285093505 3360 3360 3360 3360 0
50 20250311 205700 285093505 3360 3360 3360 3360 0
51 20250311 205600 285093505 3360 3360 3360 3360 0
52 20250311 205500 285093505 3360 3360 3360 3360 0
53 20250311 205400 285093505 3360 3360 3360 3360 0
54 20250311 205300 285093505 3360 3360 3360 3360 0
55 20250311 205200 285093505 3360 3360 3360 3360 0
56 20250311 205100 285093505 3360 3360 3360 3360 0
57 20250311 205000 285093505 3360 3360 3360 3360 0
58 20250311 204900 285093505 3360 3360 3360 3360 0
59 20250311 204800 285093505 3360 3360 3360 3360 0
60 20250311 204700 285093505 3360 3360 3360 3360 0
61 20250311 204600 285093505 3360 3360 3360 3360 0
62 20250311 204500 285093505 3360 3360 3360 3360 360
63 20250311 204400 285093505 3360 3360 3360 3360 0
64 20250311 204300 285093505 3360 3360 3360 3360 0
65 20250311 204200 285093505 3360 3360 3360 3360 0
66 20250311 204100 285093505 3360 3360 3360 3360 0
67 20250311 204000 285093505 3360 3360 3360 3360 0
68 20250311 203900 285093505 3360 3360 3360 3360 0
69 20250311 203800 285093505 3360 3360 3360 3360 0
70 20250311 203700 285093505 3360 3360 3360 3360 0
71 20250311 203600 285093505 3360 3360 3360 3360 0
72 20250311 203500 285093505 3360 3360 3360 3360 0
73 20250311 203400 285093505 3360 3360 3360 3360 0
74 20250311 203300 285093505 3360 3360 3360 3360 0
75 20250311 203200 285093505 3360 3360 3360 3360 0
76 20250311 203100 285093505 3360 3360 3360 3360 0
77 20250311 203000 285093505 3360 3360 3360 3360 0
78 20250311 202900 285093505 3360 3360 3360 3360 0
79 20250311 202800 285093505 3360 3360 3360 3360 0
80 20250311 202700 285093505 3360 3360 3360 3360 0
81 20250311 202600 285093505 3360 3360 3360 3360 0
82 20250311 202500 285093505 3360 3360 3360 3360 0
83 20250311 202400 285093505 3360 3360 3360 3360 0
84 20250311 202300 285093505 3360 3360 3360 3360 0
85 20250311 202200 285093505 3360 3360 3360 3360 0
86 20250311 202100 285093505 3360 3360 3360 3360 0
87 20250311 202000 285093505 3360 3360 3360 3360 0
88 20250311 201900 285093505 3360 3360 3360 3360 0
89 20250311 201800 285093505 3360 3360 3360 3360 0
90 20250311 201700 285093505 3360 3360 3360 3360 0
91 20250311 201600 285093505 3360 3360 3360 3360 0
92 20250311 201500 285093505 3360 3360 3360 3360 360
93 20250311 201400 285093505 3360 3360 3360 3360 0
94 20250311 201300 285093505 3360 3360 3360 3360 0
95 20250311 201200 285093505 3360 3360 3360 3360 0
96 20250311 201100 285093505 3360 3360 3360 3360 0
97 20250311 201000 285093505 3360 3360 3360 3360 0
98 20250311 200900 285093505 3360 3360 3360 3360 0
99 20250311 200800 285093505 3360 3360 3360 3360 0
100 20250311 200700 285093505 3360 3360 3360 3360 0
101 20250311 200600 285093505 3360 3360 3360 3360 0
102 20250311 200500 285093505 3360 3360 3360 3360 0
103 20250311 200400 285093505 3360 3360 3360 3360 0
104 20250311 200300 285093505 3360 3360 3360 3360 0
105 20250311 200200 285093505 3360 3360 3360 3360 0
106 20250311 200100 285093505 3360 3360 3360 3360 0
107 20250311 200000 285093505 3360 3360 3360 3360 0
108 20250311 195900 285093505 3360 3360 3360 3360 0
109 20250311 195800 285093505 3360 3360 3360 3360 0
110 20250311 195700 285093505 3360 3360 3360 3360 0
111 20250311 195600 285093505 3360 3360 3360 3360 0
112 20250311 195500 285093505 3360 3360 3360 3360 0
113 20250311 195400 285093505 3360 3360 3360 3360 0
114 20250311 195300 285093505 3360 3360 3360 3360 0
115 20250311 195200 285093505 3360 3360 3360 3360 0
116 20250311 195100 285093505 3360 3360 3360 3360 0
117 20250311 195000 285093505 3360 3360 3360 3360 0
118 20250311 194900 285093505 3360 3360 3360 3360 0
119 20250311 194800 285093505 3360 3360 3360 3360 0
120 20250311 194700 285093505 3360 3360 3360 3360 0
121 20250311 194600 285093505 3360 3360 3360 3360 0
122 20250311 194500 285093505 3360 3360 3360 3360 360
123 20250311 194400 285093505 3360 3360 3360 3360 0
124 20250311 194300 285093505 3360 3360 3360 3360 0
125 20250311 194200 285093505 3360 3360 3360 3360 0
126 20250311 194100 285093505 3360 3360 3360 3360 0
127 20250311 194000 285093505 3360 3360 3360 3360 0
128 20250311 193900 285093505 3360 3360 3360 3360 0
129 20250311 193800 285093505 3360 3360 3360 3360 0
130 20250311 193700 285093505 3360 3360 3360 3360 0
131 20250311 193600 285093505 3360 3360 3360 3360 0
132 20250311 193500 285093505 3360 3360 3360 3360 0
133 20250311 193400 285093505 3360 3360 3360 3360 0
134 20250311 193300 285093505 3360 3360 3360 3360 0
135 20250311 193200 285093505 3360 3360 3360 3360 0
136 20250311 193100 285093505 3360 3360 3360 3360 0
137 20250311 193000 285093505 3360 3360 3360 3360 0
138 20250311 192900 285093505 3360 3360 3360 3360 0
139 20250311 192800 285093505 3360 3360 3360 3360 0
140 20250311 192700 285093505 3360 3360 3360 3360 0
141 20250311 192600 285093505 3360 3360 3360 3360 0
142 20250311 192500 285093505 3360 3360 3360 3360 0
143 20250311 192400 285093505 3360 3360 3360 3360 0
144 20250311 192300 285093505 3360 3360 3360 3360 0
145 20250311 192200 285093505 3360 3360 3360 3360 0
146 20250311 192100 285093505 3360 3360 3360 3360 0
147 20250311 192000 285093505 3360 3360 3360 3360 0
148 20250311 191900 285093505 3360 3360 3360 3360 0
149 20250311 191800 285093505 3360 3360 3360 3360 0
150 20250311 191700 285093505 3360 3360 3360 3360 0
151 20250311 191600 285093505 3360 3360 3360 3360 0
152 20250311 191500 285093505 3360 3360 3360 3360 360
153 20250311 191400 285093505 3360 3360 3360 3360 0
154 20250311 191300 285093505 3360 3360 3360 3360 0
155 20250311 191200 285093505 3360 3360 3360 3360 0
156 20250311 191100 285093505 3360 3360 3360 3360 0
157 20250311 191000 285093505 3360 3360 3360 3360 0
158 20250311 190900 285093505 3360 3360 3360 3360 0
159 20250311 190800 285093505 3360 3360 3360 3360 0
160 20250311 190700 285093505 3360 3360 3360 3360 0
161 20250311 190600 285093505 3360 3360 3360 3360 0
162 20250311 190500 285093505 3360 3360 3360 3360 0
163 20250311 190400 285093505 3360 3360 3360 3360 0
164 20250311 190300 285093505 3360 3360 3360 3360 0
165 20250311 190200 285093505 3360 3360 3360 3360 0
166 20250311 190100 285093505 3360 3360 3360 3360 0
167 20250311 190000 285093505 3360 3360 3360 3360 0
168 20250311 185900 285093505 3360 3360 3360 3360 0
169 20250311 185800 285093505 3360 3360 3360 3360 0
170 20250311 185700 285093505 3360 3360 3360 3360 0
171 20250311 185600 285093505 3360 3360 3360 3360 0
172 20250311 185500 285093505 3360 3360 3360 3360 0
173 20250311 185400 285093505 3360 3360 3360 3360 0
174 20250311 185300 285093505 3360 3360 3360 3360 0
175 20250311 185200 285093505 3360 3360 3360 3360 0
176 20250311 185100 285093505 3360 3360 3360 3360 0
177 20250311 185000 285093505 3360 3360 3360 3360 0
178 20250311 184900 285093505 3360 3360 3360 3360 0
179 20250311 184800 285093505 3360 3360 3360 3360 0
180 20250311 184700 285093505 3360 3360 3360 3360 0
181 20250311 184600 285093505 3360 3360 3360 3360 0
182 20250311 184500 285093505 3360 3360 3360 3360 360
183 20250311 184400 285093505 3360 3360 3360 3360 0
184 20250311 184300 285093505 3360 3360 3360 3360 0
185 20250311 184200 285093505 3360 3360 3360 3360 0
186 20250311 184100 285093505 3360 3360 3360 3360 0
187 20250311 184000 285093505 3360 3360 3360 3360 0
188 20250311 183900 285093505 3360 3360 3360 3360 0
189 20250311 183800 285093505 3360 3360 3360 3360 0
190 20250311 183700 285093505 3360 3360 3360 3360 0
191 20250311 183600 285093505 3360 3360 3360 3360 0
192 20250311 183500 285093505 3360 3360 3360 3360 0
193 20250311 183400 285093505 3360 3360 3360 3360 0
194 20250311 183300 285093505 3360 3360 3360 3360 0
195 20250311 183200 285093505 3360 3360 3360 3360 0
196 20250311 183100 285093505 3360 3360 3360 3360 0
197 20250311 183000 285093505 3360 3360 3360 3360 0
198 20250311 182900 285093505 3360 3360 3360 3360 0
199 20250311 182800 285093505 3360 3360 3360 3360 0
200 20250311 182700 285093505 3360 3360 3360 3360 0
201 20250311 182600 285093505 3360 3360 3360 3360 0
202 20250311 182500 285093505 3360 3360 3360 3360 0
203 20250311 182400 285093505 3360 3360 3360 3360 0
204 20250311 182300 285093505 3360 3360 3360 3360 0
205 20250311 182200 285093505 3360 3360 3360 3360 0
206 20250311 182100 285093505 3360 3360 3360 3360 0
207 20250311 182000 285093505 3360 3360 3360 3360 0
208 20250311 181900 285093505 3360 3360 3360 3360 0
209 20250311 181800 285093505 3360 3360 3360 3360 0
210 20250311 181700 285093505 3360 3360 3360 3360 0
211 20250311 181600 285093505 3360 3360 3360 3360 0
212 20250311 181500 285093505 3360 3360 3360 3360 360
213 20250311 181400 285093505 3360 3360 3360 3360 0
214 20250311 181300 285093505 3360 3360 3360 3360 0
215 20250311 181200 285093505 3360 3360 3360 3360 0
216 20250311 181100 285093505 3360 3360 3360 3360 0
217 20250311 181000 285093505 3360 3360 3360 3360 0
218 20250311 180900 285093505 3360 3360 3360 3360 0
219 20250311 180800 285093505 3360 3360 3360 3360 0
220 20250311 180700 285093505 3360 3360 3360 3360 0
221 20250311 180600 285093505 3360 3360 3360 3360 0
222 20250311 180500 285093505 3360 3360 3360 3360 0
223 20250311 180400 285093505 3360 3360 3360 3360 0
224 20250311 180300 285093505 3360 3360 3360 3360 0
225 20250311 180200 285093505 3360 3360 3360 3360 0
226 20250311 180100 285093505 3360 3360 3360 3360 0
227 20250311 180000 285093505 3360 3360 3360 3360 0
228 20250311 175900 285093505 3360 3360 3360 3360 0
229 20250311 175800 285093505 3360 3360 3360 3360 0
230 20250311 175700 285093505 3360 3360 3360 3360 0
231 20250311 175600 285093505 3360 3360 3360 3360 0
232 20250311 175500 285093505 3360 3360 3360 3360 0
233 20250311 175400 285093505 3360 3360 3360 3360 0
234 20250311 175300 285093505 3360 3360 3360 3360 0
235 20250311 175200 285093505 3360 3360 3360 3360 0
236 20250311 175100 285093505 3360 3360 3360 3360 0
237 20250311 175000 285093505 3360 3360 3360 3360 0
238 20250311 174900 285093505 3360 3360 3360 3360 0
239 20250311 174800 285093505 3360 3360 3360 3360 0
240 20250311 174700 285093505 3360 3360 3360 3360 0
241 20250311 174600 285093505 3360 3360 3360 3360 0
242 20250311 174500 285093505 3360 3360 3360 3360 360
243 20250311 174400 285093505 3360 3360 3360 3360 0
244 20250311 174300 285093505 3360 3360 3360 3360 0
245 20250311 174200 285093505 3360 3360 3360 3360 0
246 20250311 174100 285093505 3360 3360 3360 3360 0
247 20250311 174000 285093505 3360 3360 3360 3360 0
248 20250311 173900 285093505 3360 3360 3360 3360 0
249 20250311 173800 285093505 3360 3360 3360 3360 0
250 20250311 173700 285093505 3360 3360 3360 3360 0
251 20250311 173600 285093505 3360 3360 3360 3360 0
252 20250311 173500 285093505 3360 3360 3360 3360 0
253 20250311 173400 285093505 3360 3360 3360 3360 0
254 20250311 173300 285093505 3360 3360 3360 3360 0
255 20250311 173200 285093505 3360 3360 3360 3360 0
256 20250311 173100 285093505 3360 3360 3360 3360 0
257 20250311 173000 285093505 3360 3360 3360 3360 0
258 20250311 172900 285093505 3360 3360 3360 3360 0
259 20250311 172800 285093505 3360 3360 3360 3360 0
260 20250311 172700 285093505 3360 3360 3360 3360 0
261 20250311 172600 285093505 3360 3360 3360 3360 0
262 20250311 172500 285093505 3360 3360 3360 3360 0
263 20250311 172400 285093505 3360 3360 3360 3360 0
264 20250311 172300 285093505 3360 3360 3360 3360 0
265 20250311 172200 285093505 3360 3360 3360 3360 0
266 20250311 172100 285093505 3360 3360 3360 3360 0
267 20250311 172000 285093505 3360 3360 3360 3360 0
268 20250311 171900 285093505 3360 3360 3360 3360 0
269 20250311 171800 285093505 3360 3360 3360 3360 0
270 20250311 171700 285093505 3360 3360 3360 3360 0
271 20250311 171600 285093505 3360 3360 3360 3360 0
272 20250311 171500 285093505 3360 3360 3360 3360 360
273 20250311 171400 285093505 3360 3360 3360 3360 0
274 20250311 171300 285093505 3360 3360 3360 3360 0
275 20250311 171200 285093505 3360 3360 3360 3360 0
276 20250311 171100 285093505 3360 3360 3360 3360 0
277 20250311 171000 285093505 3360 3360 3360 3360 0
278 20250311 170900 285093505 3360 3360 3360 3360 0
279 20250311 170800 285093505 3360 3360 3360 3360 0
280 20250311 170700 285093505 3360 3360 3360 3360 0
281 20250311 170600 285093505 3360 3360 3360 3360 0
282 20250311 170500 285093505 3360 3360 3360 3360 0
283 20250311 170400 285093505 3360 3360 3360 3360 0
284 20250311 170300 285093505 3360 3360 3360 3360 0
285 20250311 170200 285093505 3360 3360 3360 3360 0
286 20250311 170100 285093505 3360 3360 3360 3360 0
287 20250311 170000 285093505 3360 3360 3360 3360 0
288 20250311 165900 285093505 3360 3360 3360 3360 0
289 20250311 165800 285093505 3360 3360 3360 3360 0
290 20250311 165700 285093505 3360 3360 3360 3360 0
291 20250311 165600 285093505 3360 3360 3360 3360 0
292 20250311 165500 285093505 3360 3360 3360 3360 0
293 20250311 165400 285093505 3360 3360 3360 3360 0
294 20250311 165300 285093505 3360 3360 3360 3360 0
295 20250311 165200 285093505 3360 3360 3360 3360 0
296 20250311 165100 285093505 3360 3360 3360 3360 0
297 20250311 165000 285093505 3360 3360 3360 3360 0
298 20250311 164900 285093505 3360 3360 3360 3360 0
299 20250311 164800 285093505 3360 3360 3360 3360 0
300 20250311 164700 285093505 3360 3360 3360 3360 0
301 20250311 164600 285093505 3360 3360 3360 3360 0
302 20250311 164500 285093505 3360 3360 3360 3360 360
303 20250311 164400 285093505 3360 3360 3360 3360 0
304 20250311 164300 285093505 3360 3360 3360 3360 0
305 20250311 164200 285093505 3360 3360 3360 3360 0
306 20250311 164100 285093505 3360 3360 3360 3360 0
307 20250311 164000 285093505 3360 3360 3360 3360 0
308 20250311 163900 285093505 3360 3360 3360 3360 0
309 20250311 163800 285093505 3360 3360 3360 3360 0
310 20250311 163700 285093505 3360 3360 3360 3360 0
311 20250311 163600 285093505 3360 3360 3360 3360 0
312 20250311 163500 285093505 3360 3360 3360 3360 0
313 20250311 163400 285093505 3360 3360 3360 3360 0
314 20250311 163300 285093505 3360 3360 3360 3360 0
315 20250311 163200 285093505 3360 3360 3360 3360 0
316 20250311 163100 285093505 3360 3360 3360 3360 0
317 20250311 163000 285093505 3360 3360 3360 3360 0
318 20250311 162900 285093505 3360 3360 3360 3360 0
319 20250311 162800 285093505 3360 3360 3360 3360 0
320 20250311 162700 285093505 3360 3360 3360 3360 0
321 20250311 162600 285093505 3360 3360 3360 3360 0
322 20250311 162500 285093505 3360 3360 3360 3360 0
323 20250311 162400 285093505 3360 3360 3360 3360 0
324 20250311 162300 285093505 3360 3360 3360 3360 0
325 20250311 162200 285093505 3360 3360 3360 3360 0
326 20250311 162100 285093505 3360 3360 3360 3360 0
327 20250311 162000 285093505 3360 3360 3360 3360 0
328 20250311 161900 285093505 3360 3360 3360 3360 0
329 20250311 161800 285093505 3360 3360 3360 3360 0
330 20250311 161700 285093505 3360 3360 3360 3360 0
331 20250311 161600 285093505 3360 3360 3360 3360 0
332 20250311 161500 285093505 3360 3360 3360 3360 360
333 20250311 161400 285093505 3360 3360 3360 3360 0
334 20250311 161300 285093505 3360 3360 3360 3360 0
335 20250311 161200 285093505 3360 3360 3360 3360 0
336 20250311 161100 285093505 3360 3360 3360 3360 0
337 20250311 161000 285093505 3360 3360 3360 3360 0
338 20250311 160900 285093505 3360 3360 3360 3360 0
339 20250311 160800 285093505 3360 3360 3360 3360 0
340 20250311 160700 285093505 3360 3360 3360 3360 0
341 20250311 160600 285093505 3360 3360 3360 3360 0
342 20250311 160500 285093505 3360 3360 3360 3360 0
343 20250311 160400 285093505 3360 3360 3360 3360 0
344 20250311 160300 285093505 3360 3360 3360 3360 0
345 20250311 160200 285093505 3360 3360 3360 3360 0
346 20250311 160100 285093505 3360 3360 3360 3360 0
347 20250311 160000 285093505 3360 3360 3360 3360 0
348 20250311 155900 285093505 3360 3360 3360 3360 0
349 20250311 155800 285093505 3360 3360 3360 3360 0
350 20250311 155700 285093505 3360 3360 3360 3360 0
351 20250311 155600 285093505 3360 3360 3360 3360 0
352 20250311 155500 285093505 3360 3360 3360 3360 0
353 20250311 155400 285093505 3360 3360 3360 3360 0
354 20250311 155300 285093505 3360 3360 3360 3360 0
355 20250311 155200 285093505 3360 3360 3360 3360 0
356 20250311 155100 285093505 3360 3360 3360 3360 0
357 20250311 155000 285093505 3360 3360 3360 3360 0
358 20250311 154900 285093505 3360 3360 3360 3360 0
359 20250311 154800 285093505 3360 3360 3360 3360 0
360 20250311 154700 285093505 3360 3360 3360 3360 0
361 20250311 154600 285093505 3360 3360 3360 3360 0
362 20250311 154500 285093505 3360 3360 3360 3360 360
363 20250311 154400 285093505 3360 3360 3360 3360 0
364 20250311 154300 285093505 3360 3360 3360 3360 0
365 20250311 154200 285093505 3360 3360 3360 3360 0
366 20250311 154100 285093505 3360 3360 3360 3360 0
367 20250311 154000 285093505 3360 3360 3360 3360 0
368 20250311 153900 285093505 3360 3360 3360 3360 0
369 20250311 153800 285093505 3360 3360 3360 3360 0
370 20250311 153700 285093505 3360 3360 3360 3360 0
371 20250311 153600 285093505 3360 3360 3360 3360 0
372 20250311 153500 285093505 3360 3360 3360 3360 0
373 20250311 153400 285093505 3360 3360 3360 3360 0
374 20250311 153300 285093505 3360 3360 3360 3360 0
375 20250311 153200 285093505 3360 3360 3360 3360 0
376 20250311 153100 285093505 3360 3360 3360 3360 0
377 20250311 153000 285093505 3360 3360 3360 3360 360
378 20250311 152900 283883905 3355 3355 3355 3355 0
379 20250311 152800 283883905 3355 3355 3355 3355 0
380 20250311 152700 283883905 3355 3355 3355 3355 0
381 20250311 152600 283883905 3355 3355 3355 3355 0
382 20250311 152500 283883905 3355 3355 3355 3355 0
383 20250311 152400 283883905 3355 3355 3355 3355 0
384 20250311 152300 283883905 3355 3355 3355 3355 0
385 20250311 152200 283883905 3355 3355 3355 3355 0
386 20250311 152100 283883905 3355 3355 3355 3355 0
387 20250311 152000 283883905 3355 3355 3355 3355 0
388 20250311 151900 283883905 3355 3345 3355 3345 28
389 20250311 151800 283790025 3345 3345 3355 3345 16
390 20250311 151700 283736415 3345 3345 3345 3345 0
391 20250311 151600 283736415 3345 3345 3345 3345 4
392 20250311 151500 283723035 3345 3345 3345 3345 0
393 20250311 151400 283723035 3345 3345 3345 3345 1
394 20250311 151300 283719690 3340 3340 3340 3340 200
395 20250311 151200 283051690 3340 3340 3340 3340 7
396 20250311 151100 283028310 3340 3340 3340 3340 556
397 20250311 151000 281171270 3340 3340 3340 3340 0
398 20250311 150900 281171270 3340 3355 3355 3340 103
399 20250311 150800 280825750 3340 3340 3340 3340 0
400 20250311 150700 280825750 3340 3340 3340 3340 0
401 20250311 150600 280825750 3340 3340 3340 3340 0
402 20250311 150500 280825750 3340 3345 3345 3340 2
403 20250311 150400 280819065 3355 3355 3355 3355 0
404 20250311 150300 280819065 3355 3355 3355 3355 0
405 20250311 150200 280819065 3355 3340 3355 3340 18
406 20250311 150100 280758735 3340 3350 3350 3340 25
407 20250311 150000 280675155 3360 3360 3360 3360 0
408 20250311 145900 280675155 3360 3360 3360 3360 0
409 20250311 145800 280675155 3360 3360 3360 3360 0
410 20250311 145700 280675155 3360 3360 3360 3360 0
411 20250311 145600 280675155 3360 3360 3360 3360 0
412 20250311 145500 280675155 3360 3360 3360 3360 0
413 20250311 145400 280675155 3360 3325 3360 3320 3605
414 20250311 145300 268591515 3325 3325 3325 3325 0
415 20250311 145200 268591515 3325 3325 3325 3325 112
416 20250311 145100 268219115 3330 3330 3330 3330 0
417 20250311 145000 268219115 3330 3330 3330 3330 800
418 20250311 144900 265555115 3330 3330 3330 3330 0
419 20250311 144800 265555115 3330 3330 3330 3330 0
420 20250311 144700 265555115 3330 3330 3330 3330 3
421 20250311 144600 265545125 3335 3335 3335 3335 124
422 20250311 144500 265131585 3360 3360 3360 3360 0
423 20250311 144400 265131585 3360 3360 3360 3360 0
424 20250311 144300 265131585 3360 3360 3360 3360 0
425 20250311 144200 265131585 3360 3360 3360 3360 0
426 20250311 144100 265131585 3360 3360 3360 3360 0
427 20250311 144000 265131585 3360 3360 3360 3360 0
428 20250311 143900 265131585 3360 3360 3360 3360 0
429 20250311 143800 265131585 3360 3360 3360 3360 0
430 20250311 143700 265131585 3360 3360 3360 3360 0
431 20250311 143600 265131585 3360 3360 3360 3360 10
432 20250311 143500 265097985 3355 3355 3355 3355 0
433 20250311 143400 265097985 3355 3355 3355 3355 33
434 20250311 143300 264987270 3335 3335 3335 3335 0
435 20250311 143200 264987270 3335 3335 3335 3335 0
436 20250311 143100 264987270 3335 3335 3335 3335 0
437 20250311 143000 264987270 3335 3335 3335 3335 0
438 20250311 142900 264987270 3335 3335 3335 3335 0
439 20250311 142800 264987270 3335 3335 3335 3335 0
440 20250311 142700 264987270 3335 3335 3335 3335 0
441 20250311 142600 264987270 3335 3350 3350 3335 1630
442 20250311 142500 259542820 3360 3360 3360 3360 0
443 20250311 142400 259542820 3360 3360 3360 3360 0
444 20250311 142300 259542820 3360 3360 3360 3360 0
445 20250311 142200 259542820 3360 3360 3360 3360 0
446 20250311 142100 259542820 3360 3360 3360 3360 0
447 20250311 142000 259542820 3360 3360 3360 3360 15
448 20250311 141900 259492420 3360 3360 3360 3360 10
449 20250311 141800 259458820 3360 3360 3360 3360 20
450 20250311 141700 259391620 3360 3360 3360 3360 10
451 20250311 141600 259358020 3360 3360 3360 3360 20
452 20250311 141500 259290820 3360 3360 3360 3360 10
453 20250311 141400 259257220 3360 3360 3360 3360 20
454 20250311 141300 259190020 3345 3355 3355 3345 1502
455 20250311 141200 254150820 3355 3355 3355 3355 20
456 20250311 141100 254083720 3340 3355 3355 3340 85
457 20250311 141000 253799670 3355 3350 3355 3350 20
458 20250311 140900 253732620 3350 3350 3350 3350 10
459 20250311 140800 253699120 3350 3350 3350 3350 20
460 20250311 140700 253632120 3350 3350 3350 3350 10
461 20250311 140600 253598620 3350 3345 3350 3345 497
462 20250311 140500 251935555 3350 3350 3350 3350 10
463 20250311 140400 251902055 3350 3350 3350 3350 120
464 20250311 140300 251500055 3345 3350 3350 3345 68
465 20250311 140200 251272270 3350 3345 3350 3345 370
466 20250311 140100 250034520 3350 3350 3350 3350 10
467 20250311 140000 250001020 3350 3350 3350 3350 25
468 20250311 135900 249917270 3350 3350 3350 3350 10
469 20250311 135800 249883770 3350 3350 3350 3350 20
470 20250311 135700 249816770 3350 3350 3350 3350 10
471 20250311 135600 249783270 3350 3350 3350 3350 20
472 20250311 135500 249716270 3350 3350 3350 3350 10
473 20250311 135400 249682770 3350 3350 3350 3350 20
474 20250311 135300 249615770 3350 3350 3350 3350 10
475 20250311 135200 249582270 3350 3350 3350 3350 20
476 20250311 135100 249515270 3350 3350 3350 3350 10
477 20250311 135000 249481770 3350 3350 3350 3345 60
478 20250311 134900 249280970 3345 3345 3345 3345 14
479 20250311 134800 249234140 3345 3345 3345 3345 20
480 20250311 134700 249167240 3345 3345 3345 3345 10
481 20250311 134600 249133790 3345 3345 3345 3345 20
482 20250311 134500 249066890 3345 3345 3345 3345 20
483 20250311 134400 248999990 3345 3345 3345 3345 10
484 20250311 134300 248966540 3345 3345 3345 3345 20
485 20250311 134200 248899640 3345 3345 3345 3345 10
486 20250311 134100 248866190 3345 3345 3345 3345 51
487 20250311 134000 248695595 3345 3345 3345 3345 10
488 20250311 133900 248662145 3345 3345 3345 3345 20
489 20250311 133800 248595245 3345 3345 3345 3345 10
490 20250311 133700 248561795 3345 3345 3345 3345 21
491 20250311 133600 248491550 3325 3345 3345 3325 439
492 20250311 133500 247030530 3345 3345 3345 3345 20
493 20250311 133400 246963630 3345 3345 3345 3345 15
494 20250311 133300 246913455 3345 3345 3345 3345 20
495 20250311 133200 246846555 3340 3340 3340 3340 646
496 20250311 133100 244688915 3340 3340 3340 3340 20
497 20250311 133000 244622115 3340 3340 3340 3340 10
498 20250311 132900 244588715 3340 3340 3340 3340 20
499 20250311 132800 244521915 3340 3340 3340 3340 10
500 20250311 132700 244488515 3340 3340 3340 3340 20
501 20250311 132600 244421715 3335 3335 3335 3335 601
502 20250311 132500 242417380 3335 3335 3335 3335 20
503 20250311 132400 242350680 3335 3335 3335 3335 10
504 20250311 132300 242317330 3335 3335 3335 3335 20
505 20250311 132200 242250630 3335 3335 3335 3335 10
506 20250311 132100 242217280 3335 3335 3335 3335 20
507 20250311 132000 242150580 3335 3335 3335 3335 10
508 20250311 131900 242117230 3335 3335 3335 3335 20
509 20250311 131800 242050530 3335 3335 3335 3335 10
510 20250311 131700 242017180 3335 3335 3335 3335 20
511 20250311 131600 241950480 3335 3335 3335 3335 10
512 20250311 131500 241917130 3335 3335 3335 3335 20
513 20250311 131400 241850430 3335 3335 3335 3335 10
514 20250311 131300 241817080 3320 3320 3320 3320 0
515 20250311 131200 241817080 3320 3320 3320 3320 0
516 20250311 131100 241817080 3320 3320 3320 3320 0
517 20250311 131000 241817080 3320 3320 3320 3320 27
518 20250311 130900 241727440 3320 3320 3320 3320 0
519 20250311 130800 241727440 3320 3320 3320 3320 126
520 20250311 130700 241309120 3320 3320 3320 3320 21
521 20250311 130600 241239400 3325 3325 3325 3325 0
522 20250311 130500 241239400 3325 3325 3325 3325 0
523 20250311 130400 241239400 3325 3325 3325 3325 0
524 20250311 130300 241239400 3325 3325 3325 3325 0
525 20250311 130200 241239400 3325 3325 3325 3325 0
526 20250311 130100 241239400 3325 3325 3325 3325 0
527 20250311 130000 241239400 3325 3325 3325 3325 0
528 20250311 125900 241239400 3325 3325 3325 3325 0
529 20250311 125800 241239400 3325 3325 3325 3325 0
530 20250311 125700 241239400 3325 3325 3325 3325 0
531 20250311 125600 241239400 3325 3325 3325 3325 0
532 20250311 125500 241239400 3325 3325 3325 3325 0
533 20250311 125400 241239400 3325 3325 3325 3325 0
534 20250311 125300 241239400 3325 3325 3325 3325 0
535 20250311 125200 241239400 3325 3325 3325 3325 0
536 20250311 125100 241239400 3325 3325 3325 3325 16
537 20250311 125000 241186200 3330 3330 3330 3330 96
538 20250311 124900 240866520 3335 3335 3335 3335 0
539 20250311 124800 240866520 3335 3335 3335 3335 0
540 20250311 124700 240866520 3335 3335 3335 3335 150
541 20250311 124600 240366270 3335 3335 3335 3335 7
542 20250311 124500 240342925 3330 3330 3330 3330 253
543 20250311 124400 239500435 3335 3335 3335 3335 0
544 20250311 124300 239500435 3335 3335 3335 3335 36
545 20250311 124200 239380375 3330 3330 3330 3330 0
546 20250311 124100 239380375 3330 3330 3330 3330 0
547 20250311 124000 239380375 3330 3330 3330 3330 1
548 20250311 123900 239377045 3335 3335 3335 3335 0
549 20250311 123800 239377045 3335 3335 3335 3335 0
550 20250311 123700 239377045 3335 3335 3335 3335 0
551 20250311 123600 239377045 3335 3335 3335 3335 0
552 20250311 123500 239377045 3335 3335 3335 3335 0
553 20250311 123400 239377045 3335 3335 3335 3335 0
554 20250311 123300 239377045 3335 3335 3335 3335 0
555 20250311 123200 239377045 3335 3335 3335 3335 0
556 20250311 123100 239377045 3335 3335 3335 3335 0
557 20250311 123000 239377045 3335 3335 3335 3335 10
558 20250311 122900 239343695 3335 3335 3335 3335 0
559 20250311 122800 239343695 3335 3335 3335 3335 0
560 20250311 122700 239343695 3335 3335 3335 3335 0
561 20250311 122600 239343695 3335 3335 3335 3335 0
562 20250311 122500 239343695 3335 3335 3335 3335 0
563 20250311 122400 239343695 3335 3335 3335 3335 0
564 20250311 122300 239343695 3335 3335 3335 3335 0
565 20250311 122200 239343695 3335 3335 3335 3335 0
566 20250311 122100 239343695 3335 3335 3335 3335 0
567 20250311 122000 239343695 3335 3335 3335 3335 0
568 20250311 121900 239343695 3335 3335 3335 3335 200
569 20250311 121800 238676695 3335 3335 3335 3335 0
570 20250311 121700 238676695 3335 3335 3335 3335 0
571 20250311 121600 238676695 3335 3335 3335 3335 0
572 20250311 121500 238676695 3335 3335 3335 3335 0
573 20250311 121400 238676695 3335 3335 3335 3335 0
574 20250311 121300 238676695 3335 3335 3335 3335 0
575 20250311 121200 238676695 3335 3335 3335 3335 0
576 20250311 121100 238676695 3335 3335 3335 3335 0
577 20250311 121000 238676695 3335 3335 3335 3335 0
578 20250311 120900 238676695 3335 3335 3335 3335 199
579 20250311 120800 238013030 3330 3330 3330 3330 0
580 20250311 120700 238013030 3330 3330 3335 3330 753
581 20250311 120600 235504985 3325 3320 3325 3320 1327
582 20250311 120500 231098470 3315 3315 3315 3315 0
583 20250311 120400 231098470 3315 3315 3315 3315 0
584 20250311 120300 231098470 3315 3310 3315 3310 3090
585 20250311 120200 220870310 3310 3310 3310 3310 0
586 20250311 120100 220870310 3310 3310 3310 3310 1
587 20250311 120000 220867000 3310 3310 3310 3310 0
588 20250311 115900 220867000 3310 3310 3310 3310 0
589 20250311 115800 220867000 3310 3310 3310 3310 0
590 20250311 115700 220867000 3310 3310 3310 3310 0
591 20250311 115600 220867000 3310 3310 3310 3310 0
592 20250311 115500 220867000 3310 3310 3310 3310 0
593 20250311 115400 220867000 3310 3310 3310 3310 0
594 20250311 115300 220867000 3310 3310 3310 3310 10
595 20250311 115200 220833900 3310 3310 3310 3310 0
596 20250311 115100 220833900 3310 3310 3310 3310 0
597 20250311 115000 220833900 3310 3310 3310 3310 0
598 20250311 114900 220833900 3310 3310 3310 3310 0
599 20250311 114800 220833900 3310 3310 3310 3310 0
600 20250311 114700 220833900 3310 3310 3310 3310 0
601 20250311 114600 220833900 3310 3310 3310 3310 0
602 20250311 114500 220833900 3310 3310 3310 3310 0
603 20250311 114400 220833900 3310 3310 3310 3310 0
604 20250311 114300 220833900 3310 3310 3310 3310 0
605 20250311 114200 220833900 3310 3310 3310 3310 0
606 20250311 114100 220833900 3310 3310 3310 3310 0
607 20250311 114000 220833900 3310 3310 3310 3310 0
608 20250311 113900 220833900 3310 3310 3310 3310 0
609 20250311 113800 220833900 3310 3310 3310 3310 17
610 20250311 113700 220777630 3305 3305 3305 3305 0
611 20250311 113600 220777630 3305 3305 3305 3305 0
612 20250311 113500 220777630 3305 3305 3305 3305 0
613 20250311 113400 220777630 3305 3305 3305 3305 0
614 20250311 113300 220777630 3305 3305 3305 3305 0
615 20250311 113200 220777630 3305 3305 3305 3305 0
616 20250311 113100 220777630 3305 3305 3305 3305 0
617 20250311 113000 220777630 3305 3305 3305 3305 10
618 20250311 112900 220744580 3310 3310 3310 3310 0
619 20250311 112800 220744580 3310 3310 3310 3310 0
620 20250311 112700 220744580 3310 3310 3310 3310 0
621 20250311 112600 220744580 3310 3310 3310 3310 0
622 20250311 112500 220744580 3310 3310 3310 3310 49
623 20250311 112400 220582390 3310 3310 3310 3310 0
624 20250311 112300 220582390 3310 3310 3310 3310 0
625 20250311 112200 220582390 3310 3310 3310 3310 0
626 20250311 112100 220582390 3310 3310 3310 3310 0
627 20250311 112000 220582390 3310 3310 3310 3310 0
628 20250311 111900 220582390 3310 3310 3310 3310 0
629 20250311 111800 220582390 3310 3310 3310 3310 0
630 20250311 111700 220582390 3310 3310 3310 3310 0
631 20250311 111600 220582390 3310 3305 3310 3290 101
632 20250311 111500 220248595 3305 3305 3305 3305 0
633 20250311 111400 220248595 3305 3305 3305 3305 0
634 20250311 111300 220248595 3305 3305 3305 3305 21
635 20250311 111200 220179190 3300 3300 3300 3300 2004
636 20250311 111100 213565990 3300 3300 3300 3300 0
637 20250311 111000 213565990 3300 3300 3300 3300 0
638 20250311 110900 213565990 3300 3285 3300 3285 260
639 20250311 110800 212711875 3285 3285 3285 3285 29
640 20250311 110700 212616610 3300 3300 3300 3300 100
641 20250311 110600 212286610 3300 3300 3300 3300 0
642 20250311 110500 212286610 3300 3300 3300 3300 0
643 20250311 110400 212286610 3300 3300 3300 3300 200
644 20250311 110300 211626610 3300 3285 3300 3285 2
645 20250311 110200 211620025 3285 3285 3285 3285 657
646 20250311 110100 209461780 3285 3285 3285 3285 10
647 20250311 110000 209428930 3300 3300 3300 3300 25
648 20250311 105900 209346430 3300 3300 3300 3300 2000
649 20250311 105800 202746430 3285 3285 3285 3285 0
650 20250311 105700 202746430 3285 3285 3285 3285 154
651 20250311 105600 202240540 3290 3290 3290 3290 46
652 20250311 105500 202089200 3290 3295 3295 3290 100
653 20250311 105400 201759985 3295 3295 3295 3295 0
654 20250311 105300 201759985 3295 3295 3295 3295 100
655 20250311 105200 201430485 3300 3300 3300 3300 0
656 20250311 105100 201430485 3300 3300 3300 3300 200
657 20250311 105000 200770485 3300 3300 3300 3300 464
658 20250311 104900 199239285 3305 3305 3305 3300 102
659 20250311 104800 198902180 3295 3295 3295 3295 0
660 20250311 104700 198902180 3295 3295 3295 3295 0
661 20250311 104600 198902180 3295 3295 3295 3295 0
662 20250311 104500 198902180 3295 3305 3305 3295 39
663 20250311 104400 198773655 3305 3305 3305 3305 10
664 20250311 104300 198740605 3305 3305 3305 3305 12
665 20250311 104200 198700945 3305 3300 3305 3300 288
666 20250311 104100 197750410 3300 3300 3300 3300 16
667 20250311 104000 197697610 3300 3300 3300 3300 15
668 20250311 103900 197648110 3300 3300 3300 3300 21
669 20250311 103800 197578810 3300 3300 3300 3300 14
670 20250311 103700 197532610 3300 3300 3300 3300 1
671 20250311 103600 197529310 3280 3280 3280 3280 0
672 20250311 103500 197529310 3280 3280 3280 3280 4
673 20250311 103400 197516190 3280 3285 3285 3280 566
674 20250311 103300 195658380 3285 3285 3285 3285 0
675 20250311 103200 195658380 3285 3300 3300 3285 700
676 20250311 103100 193353935 3310 3310 3310 3310 0
677 20250311 103000 193353935 3310 3310 3310 3310 11
678 20250311 102900 193317525 3310 3310 3310 3310 10
679 20250311 102800 193284425 3300 3300 3300 3300 385
680 20250311 102700 192013925 3300 3300 3300 3300 509
681 20250311 102600 190334225 3300 3295 3300 3295 1930
682 20250311 102500 183974820 3290 3295 3295 3290 110
683 20250311 102400 183612870 3295 3300 3300 3295 1096
684 20250311 102300 180001425 3300 3300 3300 3300 11
685 20250311 102200 179965125 3300 3300 3300 3300 101
686 20250311 102100 179631825 3300 3290 3300 3290 1010
687 20250311 102000 176298925 3295 3295 3295 3295 31
688 20250311 101900 176196780 3295 3295 3295 3295 9
689 20250311 101800 176167125 3295 3295 3295 3295 9
690 20250311 101700 176137470 3290 3295 3295 3290 29
691 20250311 101600 176042005 3295 3295 3295 3290 13
692 20250311 101500 175999180 3290 3295 3295 3290 1021
693 20250311 101400 172639985 3290 3300 3300 3290 110
694 20250311 101300 172277930 3290 3290 3290 3290 220
695 20250311 101200 171554130 3295 3295 3295 3290 3010
696 20250311 101100 161642730 3300 3300 3300 3300 1526
697 20250311 101000 156606930 3300 3305 3305 3300 2408
698 20250311 100900 148660485 3300 3300 3305 3300 2030
699 20250311 100800 141961430 3300 3310 3310 3300 428
700 20250311 100700 140547730 3310 3305 3310 3305 166
701 20250311 100600 139998970 3305 3305 3310 3300 3236
702 20250311 100500 129310975 3310 3315 3315 3310 2308
703 20250311 100400 121667840 3320 3320 3320 3320 11
704 20250311 100300 121631320 3320 3320 3320 3315 220
705 20250311 100200 120901920 3320 3320 3320 3320 197
706 20250311 100100 120247880 3325 3330 3330 3325 20
707 20250311 100000 120181325 3330 3330 3330 3330 70
708 20250311 095900 119948225 3335 3330 3335 3330 21
709 20250311 095800 119878245 3315 3315 3315 3315 0
710 20250311 095700 119878245 3315 3315 3315 3315 100
711 20250311 095600 119546745 3320 3325 3325 3320 49
712 20250311 095500 119384020 3320 3325 3325 3320 91
713 20250311 095400 119081845 3335 3335 3335 3335 31
714 20250311 095300 118978460 3320 3320 3320 3320 20
715 20250311 095200 118912060 3320 3320 3320 3320 380
716 20250311 095100 117650460 3320 3325 3325 3320 248
717 20250311 095000 116827000 3320 3330 3330 3320 745
718 20250311 094900 114353210 3335 3335 3335 3335 10
719 20250311 094800 114319860 3335 3335 3335 3335 20
720 20250311 094700 114253160 3335 3340 3340 3335 31
721 20250311 094600 114149670 3340 3340 3340 3340 11
722 20250311 094500 114112930 3335 3340 3340 3335 43
723 20250311 094400 113969460 3340 3340 3340 3340 23
724 20250311 094300 113892640 3340 3340 3340 3340 161
725 20250311 094200 113354900 3340 3340 3340 3340 11
726 20250311 094100 113318160 3340 3340 3340 3340 120
727 20250311 094000 112917360 3340 3340 3340 3340 9
728 20250311 093900 112887300 3330 3330 3330 3330 0
729 20250311 093800 112887300 3330 3330 3330 3330 742
730 20250311 093700 110416440 3335 3335 3335 3335 948
731 20250311 093600 107254860 3335 3335 3335 3335 510
732 20250311 093500 105554010 3335 3335 3335 3335 39
733 20250311 093400 105423945 3335 3340 3340 3335 153
734 20250311 093300 104913575 3340 3345 3345 3340 120
735 20250311 093200 104512180 3345 3345 3345 3345 10
736 20250311 093100 104478730 3345 3345 3350 3345 528
737 20250311 093000 102711400 3350 3350 3350 3350 9
738 20250311 092900 102681250 3350 3350 3350 3350 11
739 20250311 092800 102644400 3340 3345 3345 3340 390
740 20250311 092700 101341745 3345 3335 3345 3335 69
741 20250311 092600 101111315 3335 3345 3345 3335 70
742 20250311 092500 100877485 3345 3345 3345 3345 31
743 20250311 092400 100773790 3345 3340 3345 3340 2342
744 20250311 092300 92945355 3335 3335 3335 3330 3616
745 20250311 092200 80888555 3335 3335 3335 3335 33
746 20250311 092100 80778500 3340 3330 3340 3310 33
747 20250311 092000 80668510 3310 3310 3310 3310 0
748 20250311 091900 80668510 3310 3330 3330 3310 5011
749 20250311 091800 64028170 3325 3340 3345 3325 1878
750 20250311 091700 57767030 3340 3340 3340 3340 11
751 20250311 091600 57730290 3340 3335 3340 3335 89
752 20250311 091500 57433430 3335 3335 3335 3335 10
753 20250311 091400 57400080 3335 3335 3335 3335 10
754 20250311 091300 57366730 3325 3340 3340 3325 464
755 20250311 091200 55823795 3340 3340 3345 3340 3309
756 20250311 091100 44771685 3340 3330 3340 3330 35
757 20250311 091000 44655085 3330 3320 3330 3320 715
758 20250311 090900 42281135 3320 3330 3330 3320 121
759 20250311 090800 41879315 3330 3330 3335 3330 825
760 20250311 090700 39131070 3325 3325 3325 3325 50
761 20250311 090600 38964820 3340 3340 3340 3340 60
762 20250311 090500 38764420 3300 3315 3315 3300 299
763 20250311 090400 37773295 3315 3315 3315 3315 0
764 20250311 090300 37773295 3315 3275 3315 3275 5085
765 20250311 090200 21099045 3200 3200 3200 3200 0
766 20250311 090100 21099045 3200 3200 3200 3200 0
767 20250311 090000 21099045 3200 3315 3400 3200 6399