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

769
430690/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,769 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214700,270080535,4645,4645,4645,4645,2109
20250311,214600,270080535,4645,4645,4645,4645,0
20250311,214500,270080535,4645,4645,4645,4645,0
20250311,214400,270080535,4645,4645,4645,4645,0
20250311,214300,270080535,4645,4645,4645,4645,0
20250311,214200,270080535,4645,4645,4645,4645,0
20250311,214100,270080535,4645,4645,4645,4645,0
20250311,214000,270080535,4645,4645,4645,4645,0
20250311,213900,270080535,4645,4645,4645,4645,0
20250311,213800,270080535,4645,4645,4645,4645,0
20250311,213700,270080535,4645,4645,4645,4645,0
20250311,213600,270080535,4645,4645,4645,4645,0
20250311,213500,270080535,4645,4645,4645,4645,0
20250311,213400,270080535,4645,4645,4645,4645,0
20250311,213300,270080535,4645,4645,4645,4645,0
20250311,213200,270080535,4645,4645,4645,4645,0
20250311,213100,270080535,4645,4645,4645,4645,0
20250311,213000,270080535,4645,4645,4645,4645,0
20250311,212900,270080535,4645,4645,4645,4645,0
20250311,212800,270080535,4645,4645,4645,4645,0
20250311,212700,270080535,4645,4645,4645,4645,0
20250311,212600,270080535,4645,4645,4645,4645,0
20250311,212500,270080535,4645,4645,4645,4645,0
20250311,212400,270080535,4645,4645,4645,4645,0
20250311,212300,270080535,4645,4645,4645,4645,0
20250311,212200,270080535,4645,4645,4645,4645,0
20250311,212100,270080535,4645,4645,4645,4645,0
20250311,212000,270080535,4645,4645,4645,4645,0
20250311,211900,270080535,4645,4645,4645,4645,0
20250311,211800,270080535,4645,4645,4645,4645,0
20250311,211700,270080535,4645,4645,4645,4645,2109
20250311,211600,270080535,4645,4645,4645,4645,0
20250311,211500,270080535,4645,4645,4645,4645,0
20250311,211400,270080535,4645,4645,4645,4645,0
20250311,211300,270080535,4645,4645,4645,4645,0
20250311,211200,270080535,4645,4645,4645,4645,0
20250311,211100,270080535,4645,4645,4645,4645,0
20250311,211000,270080535,4645,4645,4645,4645,0
20250311,210900,270080535,4645,4645,4645,4645,0
20250311,210800,270080535,4645,4645,4645,4645,0
20250311,210700,270080535,4645,4645,4645,4645,0
20250311,210600,270080535,4645,4645,4645,4645,0
20250311,210500,270080535,4645,4645,4645,4645,0
20250311,210400,270080535,4645,4645,4645,4645,0
20250311,210300,270080535,4645,4645,4645,4645,0
20250311,210200,270080535,4645,4645,4645,4645,0
20250311,210100,270080535,4645,4645,4645,4645,0
20250311,210000,270080535,4645,4645,4645,4645,0
20250311,205900,270080535,4645,4645,4645,4645,0
20250311,205800,270080535,4645,4645,4645,4645,0
20250311,205700,270080535,4645,4645,4645,4645,0
20250311,205600,270080535,4645,4645,4645,4645,0
20250311,205500,270080535,4645,4645,4645,4645,0
20250311,205400,270080535,4645,4645,4645,4645,0
20250311,205300,270080535,4645,4645,4645,4645,0
20250311,205200,270080535,4645,4645,4645,4645,0
20250311,205100,270080535,4645,4645,4645,4645,0
20250311,205000,270080535,4645,4645,4645,4645,0
20250311,204900,270080535,4645,4645,4645,4645,0
20250311,204800,270080535,4645,4645,4645,4645,0
20250311,204700,270080535,4645,4645,4645,4645,2109
20250311,204600,270080535,4645,4645,4645,4645,0
20250311,204500,270080535,4645,4645,4645,4645,0
20250311,204400,270080535,4645,4645,4645,4645,0
20250311,204300,270080535,4645,4645,4645,4645,0
20250311,204200,270080535,4645,4645,4645,4645,0
20250311,204100,270080535,4645,4645,4645,4645,0
20250311,204000,270080535,4645,4645,4645,4645,0
20250311,203900,270080535,4645,4645,4645,4645,0
20250311,203800,270080535,4645,4645,4645,4645,0
20250311,203700,270080535,4645,4645,4645,4645,0
20250311,203600,270080535,4645,4645,4645,4645,0
20250311,203500,270080535,4645,4645,4645,4645,0
20250311,203400,270080535,4645,4645,4645,4645,0
20250311,203300,270080535,4645,4645,4645,4645,0
20250311,203200,270080535,4645,4645,4645,4645,0
20250311,203100,270080535,4645,4645,4645,4645,0
20250311,203000,270080535,4645,4645,4645,4645,0
20250311,202900,270080535,4645,4645,4645,4645,0
20250311,202800,270080535,4645,4645,4645,4645,0
20250311,202700,270080535,4645,4645,4645,4645,0
20250311,202600,270080535,4645,4645,4645,4645,0
20250311,202500,270080535,4645,4645,4645,4645,0
20250311,202400,270080535,4645,4645,4645,4645,0
20250311,202300,270080535,4645,4645,4645,4645,0
20250311,202200,270080535,4645,4645,4645,4645,0
20250311,202100,270080535,4645,4645,4645,4645,0
20250311,202000,270080535,4645,4645,4645,4645,0
20250311,201900,270080535,4645,4645,4645,4645,0
20250311,201800,270080535,4645,4645,4645,4645,0
20250311,201700,270080535,4645,4645,4645,4645,2109
20250311,201600,270080535,4645,4645,4645,4645,0
20250311,201500,270080535,4645,4645,4645,4645,0
20250311,201400,270080535,4645,4645,4645,4645,0
20250311,201300,270080535,4645,4645,4645,4645,0
20250311,201200,270080535,4645,4645,4645,4645,0
20250311,201100,270080535,4645,4645,4645,4645,0
20250311,201000,270080535,4645,4645,4645,4645,0
20250311,200900,270080535,4645,4645,4645,4645,0
20250311,200800,270080535,4645,4645,4645,4645,0
20250311,200700,270080535,4645,4645,4645,4645,0
20250311,200600,270080535,4645,4645,4645,4645,0
20250311,200500,270080535,4645,4645,4645,4645,0
20250311,200400,270080535,4645,4645,4645,4645,0
20250311,200300,270080535,4645,4645,4645,4645,0
20250311,200200,270080535,4645,4645,4645,4645,0
20250311,200100,270080535,4645,4645,4645,4645,0
20250311,200000,270080535,4645,4645,4645,4645,0
20250311,195900,270080535,4645,4645,4645,4645,0
20250311,195800,270080535,4645,4645,4645,4645,0
20250311,195700,270080535,4645,4645,4645,4645,0
20250311,195600,270080535,4645,4645,4645,4645,0
20250311,195500,270080535,4645,4645,4645,4645,0
20250311,195400,270080535,4645,4645,4645,4645,0
20250311,195300,270080535,4645,4645,4645,4645,0
20250311,195200,270080535,4645,4645,4645,4645,0
20250311,195100,270080535,4645,4645,4645,4645,0
20250311,195000,270080535,4645,4645,4645,4645,0
20250311,194900,270080535,4645,4645,4645,4645,0
20250311,194800,270080535,4645,4645,4645,4645,0
20250311,194700,270080535,4645,4645,4645,4645,2109
20250311,194600,270080535,4645,4645,4645,4645,0
20250311,194500,270080535,4645,4645,4645,4645,0
20250311,194400,270080535,4645,4645,4645,4645,0
20250311,194300,270080535,4645,4645,4645,4645,0
20250311,194200,270080535,4645,4645,4645,4645,0
20250311,194100,270080535,4645,4645,4645,4645,0
20250311,194000,270080535,4645,4645,4645,4645,0
20250311,193900,270080535,4645,4645,4645,4645,0
20250311,193800,270080535,4645,4645,4645,4645,0
20250311,193700,270080535,4645,4645,4645,4645,0
20250311,193600,270080535,4645,4645,4645,4645,0
20250311,193500,270080535,4645,4645,4645,4645,0
20250311,193400,270080535,4645,4645,4645,4645,0
20250311,193300,270080535,4645,4645,4645,4645,0
20250311,193200,270080535,4645,4645,4645,4645,0
20250311,193100,270080535,4645,4645,4645,4645,0
20250311,193000,270080535,4645,4645,4645,4645,0
20250311,192900,270080535,4645,4645,4645,4645,0
20250311,192800,270080535,4645,4645,4645,4645,0
20250311,192700,270080535,4645,4645,4645,4645,0
20250311,192600,270080535,4645,4645,4645,4645,0
20250311,192500,270080535,4645,4645,4645,4645,0
20250311,192400,270080535,4645,4645,4645,4645,0
20250311,192300,270080535,4645,4645,4645,4645,0
20250311,192200,270080535,4645,4645,4645,4645,0
20250311,192100,270080535,4645,4645,4645,4645,0
20250311,192000,270080535,4645,4645,4645,4645,0
20250311,191900,270080535,4645,4645,4645,4645,0
20250311,191800,270080535,4645,4645,4645,4645,0
20250311,191700,270080535,4645,4645,4645,4645,2109
20250311,191600,270080535,4645,4645,4645,4645,0
20250311,191500,270080535,4645,4645,4645,4645,0
20250311,191400,270080535,4645,4645,4645,4645,0
20250311,191300,270080535,4645,4645,4645,4645,0
20250311,191200,270080535,4645,4645,4645,4645,0
20250311,191100,270080535,4645,4645,4645,4645,0
20250311,191000,270080535,4645,4645,4645,4645,0
20250311,190900,270080535,4645,4645,4645,4645,0
20250311,190800,270080535,4645,4645,4645,4645,0
20250311,190700,270080535,4645,4645,4645,4645,0
20250311,190600,270080535,4645,4645,4645,4645,0
20250311,190500,270080535,4645,4645,4645,4645,0
20250311,190400,270080535,4645,4645,4645,4645,0
20250311,190300,270080535,4645,4645,4645,4645,0
20250311,190200,270080535,4645,4645,4645,4645,0
20250311,190100,270080535,4645,4645,4645,4645,0
20250311,190000,270080535,4645,4645,4645,4645,0
20250311,185900,270080535,4645,4645,4645,4645,0
20250311,185800,270080535,4645,4645,4645,4645,0
20250311,185700,270080535,4645,4645,4645,4645,0
20250311,185600,270080535,4645,4645,4645,4645,0
20250311,185500,270080535,4645,4645,4645,4645,0
20250311,185400,270080535,4645,4645,4645,4645,0
20250311,185300,270080535,4645,4645,4645,4645,0
20250311,185200,270080535,4645,4645,4645,4645,0
20250311,185100,270080535,4645,4645,4645,4645,0
20250311,185000,270080535,4645,4645,4645,4645,0
20250311,184900,270080535,4645,4645,4645,4645,0
20250311,184800,270080535,4645,4645,4645,4645,0
20250311,184700,270080535,4645,4645,4645,4645,2109
20250311,184600,270080535,4645,4645,4645,4645,0
20250311,184500,270080535,4645,4645,4645,4645,0
20250311,184400,270080535,4645,4645,4645,4645,0
20250311,184300,270080535,4645,4645,4645,4645,0
20250311,184200,270080535,4645,4645,4645,4645,0
20250311,184100,270080535,4645,4645,4645,4645,0
20250311,184000,270080535,4645,4645,4645,4645,0
20250311,183900,270080535,4645,4645,4645,4645,0
20250311,183800,270080535,4645,4645,4645,4645,0
20250311,183700,270080535,4645,4645,4645,4645,0
20250311,183600,270080535,4645,4645,4645,4645,0
20250311,183500,270080535,4645,4645,4645,4645,0
20250311,183400,270080535,4645,4645,4645,4645,0
20250311,183300,270080535,4645,4645,4645,4645,0
20250311,183200,270080535,4645,4645,4645,4645,0
20250311,183100,270080535,4645,4645,4645,4645,0
20250311,183000,270080535,4645,4645,4645,4645,0
20250311,182900,270080535,4645,4645,4645,4645,0
20250311,182800,270080535,4645,4645,4645,4645,0
20250311,182700,270080535,4645,4645,4645,4645,0
20250311,182600,270080535,4645,4645,4645,4645,0
20250311,182500,270080535,4645,4645,4645,4645,0
20250311,182400,270080535,4645,4645,4645,4645,0
20250311,182300,270080535,4645,4645,4645,4645,0
20250311,182200,270080535,4645,4645,4645,4645,0
20250311,182100,270080535,4645,4645,4645,4645,0
20250311,182000,270080535,4645,4645,4645,4645,0
20250311,181900,270080535,4645,4645,4645,4645,0
20250311,181800,270080535,4645,4645,4645,4645,0
20250311,181700,270080535,4645,4645,4645,4645,2109
20250311,181600,270080535,4645,4645,4645,4645,0
20250311,181500,270080535,4645,4645,4645,4645,0
20250311,181400,270080535,4645,4645,4645,4645,0
20250311,181300,270080535,4645,4645,4645,4645,0
20250311,181200,270080535,4645,4645,4645,4645,0
20250311,181100,270080535,4645,4645,4645,4645,0
20250311,181000,270080535,4645,4645,4645,4645,0
20250311,180900,270080535,4645,4645,4645,4645,0
20250311,180800,270080535,4645,4645,4645,4645,0
20250311,180700,270080535,4645,4645,4645,4645,0
20250311,180600,270080535,4645,4645,4645,4645,0
20250311,180500,270080535,4645,4645,4645,4645,0
20250311,180400,270080535,4645,4645,4645,4645,0
20250311,180300,270080535,4645,4645,4645,4645,0
20250311,180200,270080535,4645,4645,4645,4645,0
20250311,180100,270080535,4645,4645,4645,4645,0
20250311,180000,270080535,4645,4645,4645,4645,0
20250311,175900,270080535,4645,4645,4645,4645,0
20250311,175800,270080535,4645,4645,4645,4645,0
20250311,175700,270080535,4645,4645,4645,4645,0
20250311,175600,270080535,4645,4645,4645,4645,0
20250311,175500,270080535,4645,4645,4645,4645,0
20250311,175400,270080535,4645,4645,4645,4645,0
20250311,175300,270080535,4645,4645,4645,4645,0
20250311,175200,270080535,4645,4645,4645,4645,0
20250311,175100,270080535,4645,4645,4645,4645,0
20250311,175000,270080535,4645,4645,4645,4645,0
20250311,174900,270080535,4645,4645,4645,4645,0
20250311,174800,270080535,4645,4645,4645,4645,0
20250311,174700,270080535,4645,4645,4645,4645,2109
20250311,174600,270080535,4645,4645,4645,4645,0
20250311,174500,270080535,4645,4645,4645,4645,0
20250311,174400,270080535,4645,4645,4645,4645,0
20250311,174300,270080535,4645,4645,4645,4645,0
20250311,174200,270080535,4645,4645,4645,4645,0
20250311,174100,270080535,4645,4645,4645,4645,0
20250311,174000,270080535,4645,4645,4645,4645,0
20250311,173900,270080535,4645,4645,4645,4645,0
20250311,173800,270080535,4645,4645,4645,4645,0
20250311,173700,270080535,4645,4645,4645,4645,0
20250311,173600,270080535,4645,4645,4645,4645,0
20250311,173500,270080535,4645,4645,4645,4645,0
20250311,173400,270080535,4645,4645,4645,4645,0
20250311,173300,270080535,4645,4645,4645,4645,0
20250311,173200,270080535,4645,4645,4645,4645,0
20250311,173100,270080535,4645,4645,4645,4645,0
20250311,173000,270080535,4645,4645,4645,4645,0
20250311,172900,270080535,4645,4645,4645,4645,0
20250311,172800,270080535,4645,4645,4645,4645,0
20250311,172700,270080535,4645,4645,4645,4645,0
20250311,172600,270080535,4645,4645,4645,4645,0
20250311,172500,270080535,4645,4645,4645,4645,0
20250311,172400,270080535,4645,4645,4645,4645,0
20250311,172300,270080535,4645,4645,4645,4645,0
20250311,172200,270080535,4645,4645,4645,4645,0
20250311,172100,270080535,4645,4645,4645,4645,0
20250311,172000,270080535,4645,4645,4645,4645,0
20250311,171900,270080535,4645,4645,4645,4645,0
20250311,171800,270080535,4645,4645,4645,4645,0
20250311,171700,270080535,4645,4645,4645,4645,2109
20250311,171600,270080535,4645,4645,4645,4645,0
20250311,171500,270080535,4645,4645,4645,4645,0
20250311,171400,270080535,4645,4645,4645,4645,0
20250311,171300,270080535,4645,4645,4645,4645,0
20250311,171200,270080535,4645,4645,4645,4645,0
20250311,171100,270080535,4645,4645,4645,4645,0
20250311,171000,270080535,4645,4645,4645,4645,0
20250311,170900,270080535,4645,4645,4645,4645,0
20250311,170800,270080535,4645,4645,4645,4645,0
20250311,170700,270080535,4645,4645,4645,4645,0
20250311,170600,270080535,4645,4645,4645,4645,0
20250311,170500,270080535,4645,4645,4645,4645,0
20250311,170400,270080535,4645,4645,4645,4645,0
20250311,170300,270080535,4645,4645,4645,4645,0
20250311,170200,270080535,4645,4645,4645,4645,0
20250311,170100,270080535,4645,4645,4645,4645,0
20250311,170000,270080535,4645,4645,4645,4645,0
20250311,165900,270080535,4645,4645,4645,4645,0
20250311,165800,270080535,4645,4645,4645,4645,0
20250311,165700,270080535,4645,4645,4645,4645,0
20250311,165600,270080535,4645,4645,4645,4645,0
20250311,165500,270080535,4645,4645,4645,4645,0
20250311,165400,270080535,4645,4645,4645,4645,0
20250311,165300,270080535,4645,4645,4645,4645,0
20250311,165200,270080535,4645,4645,4645,4645,0
20250311,165100,270080535,4645,4645,4645,4645,0
20250311,165000,270080535,4645,4645,4645,4645,0
20250311,164900,270080535,4645,4645,4645,4645,0
20250311,164800,270080535,4645,4645,4645,4645,0
20250311,164700,270080535,4645,4645,4645,4645,2109
20250311,164600,270080535,4645,4645,4645,4645,0
20250311,164500,270080535,4645,4645,4645,4645,0
20250311,164400,270080535,4645,4645,4645,4645,0
20250311,164300,270080535,4645,4645,4645,4645,0
20250311,164200,270080535,4645,4645,4645,4645,0
20250311,164100,270080535,4645,4645,4645,4645,0
20250311,164000,270080535,4645,4645,4645,4645,0
20250311,163900,270080535,4645,4645,4645,4645,0
20250311,163800,270080535,4645,4645,4645,4645,0
20250311,163700,270080535,4645,4645,4645,4645,0
20250311,163600,270080535,4645,4645,4645,4645,0
20250311,163500,270080535,4645,4645,4645,4645,0
20250311,163400,270080535,4645,4645,4645,4645,0
20250311,163300,270080535,4645,4645,4645,4645,0
20250311,163200,270080535,4645,4645,4645,4645,0
20250311,163100,270080535,4645,4645,4645,4645,0
20250311,163000,270080535,4645,4645,4645,4645,0
20250311,162900,270080535,4645,4645,4645,4645,0
20250311,162800,270080535,4645,4645,4645,4645,0
20250311,162700,270080535,4645,4645,4645,4645,0
20250311,162600,270080535,4645,4645,4645,4645,0
20250311,162500,270080535,4645,4645,4645,4645,0
20250311,162400,270080535,4645,4645,4645,4645,0
20250311,162300,270080535,4645,4645,4645,4645,0
20250311,162200,270080535,4645,4645,4645,4645,0
20250311,162100,270080535,4645,4645,4645,4645,0
20250311,162000,270080535,4645,4645,4645,4645,0
20250311,161900,270080535,4645,4645,4645,4645,0
20250311,161800,270080535,4645,4645,4645,4645,0
20250311,161700,270080535,4645,4645,4645,4645,2109
20250311,161600,270080535,4645,4645,4645,4645,0
20250311,161500,270080535,4645,4645,4645,4645,0
20250311,161400,270080535,4645,4645,4645,4645,0
20250311,161300,270080535,4645,4645,4645,4645,0
20250311,161200,270080535,4645,4645,4645,4645,0
20250311,161100,270080535,4645,4645,4645,4645,0
20250311,161000,270080535,4645,4645,4645,4645,0
20250311,160900,270080535,4645,4645,4645,4645,0
20250311,160800,270080535,4645,4645,4645,4645,0
20250311,160700,270080535,4645,4645,4645,4645,0
20250311,160600,270080535,4645,4645,4645,4645,0
20250311,160500,270080535,4645,4645,4645,4645,0
20250311,160400,270080535,4645,4645,4645,4645,0
20250311,160300,270080535,4645,4645,4645,4645,0
20250311,160200,270080535,4645,4645,4645,4645,0
20250311,160100,270080535,4645,4645,4645,4645,0
20250311,160000,270080535,4645,4645,4645,4645,0
20250311,155900,270080535,4645,4645,4645,4645,0
20250311,155800,270080535,4645,4645,4645,4645,0
20250311,155700,270080535,4645,4645,4645,4645,0
20250311,155600,270080535,4645,4645,4645,4645,0
20250311,155500,270080535,4645,4645,4645,4645,0
20250311,155400,270080535,4645,4645,4645,4645,0
20250311,155300,270080535,4645,4645,4645,4645,0
20250311,155200,270080535,4645,4645,4645,4645,0
20250311,155100,270080535,4645,4645,4645,4645,0
20250311,155000,270080535,4645,4645,4645,4645,0
20250311,154900,270080535,4645,4645,4645,4645,0
20250311,154800,270080535,4645,4645,4645,4645,0
20250311,154700,270080535,4645,4645,4645,4645,2109
20250311,154600,270080535,4645,4645,4645,4645,0
20250311,154500,270080535,4645,4645,4645,4645,0
20250311,154400,270080535,4645,4645,4645,4645,0
20250311,154300,270080535,4645,4645,4645,4645,0
20250311,154200,270080535,4645,4645,4645,4645,0
20250311,154100,270080535,4645,4645,4645,4645,0
20250311,154000,270080535,4645,4645,4645,4645,0
20250311,153900,270080535,4645,4645,4645,4645,0
20250311,153800,270080535,4645,4645,4645,4645,0
20250311,153700,270080535,4645,4645,4645,4645,0
20250311,153600,270080535,4645,4645,4645,4645,0
20250311,153500,270080535,4645,4645,4645,4645,0
20250311,153400,270080535,4645,4645,4645,4645,0
20250311,153300,270080535,4645,4645,4645,4645,0
20250311,153200,270080535,4645,4645,4645,4645,0
20250311,153100,270080535,4645,4645,4645,4645,0
20250311,153000,270080535,4645,4645,4645,4645,2109
20250311,152900,260284230,4625,4625,4625,4625,0
20250311,152800,260284230,4625,4625,4625,4625,0
20250311,152700,260284230,4625,4625,4625,4625,0
20250311,152600,260284230,4625,4625,4625,4625,0
20250311,152500,260284230,4625,4625,4625,4625,0
20250311,152400,260284230,4625,4625,4625,4625,0
20250311,152300,260284230,4625,4625,4625,4625,0
20250311,152200,260284230,4625,4625,4625,4625,0
20250311,152100,260284230,4625,4625,4625,4625,0
20250311,152000,260284230,4625,4625,4625,4625,0
20250311,151900,260284230,4625,4625,4630,4600,40
20250311,151800,260099170,4625,4625,4625,4625,27
20250311,151700,259974295,4625,4620,4625,4620,183
20250311,151600,259128830,4620,4600,4620,4600,103
20250311,151500,258655010,4610,4610,4620,4610,178
20250311,151400,257834420,4620,4620,4620,4620,324
20250311,151300,256337540,4625,4625,4625,4625,0
20250311,151200,256337540,4625,4625,4625,4625,47
20250311,151100,256120165,4625,4625,4625,4625,5
20250311,151000,256097040,4625,4625,4625,4625,1
20250311,150900,256092415,4625,4625,4625,4625,0
20250311,150800,256092415,4625,4620,4625,4620,44
20250311,150700,255889130,4625,4625,4625,4625,0
20250311,150600,255889130,4625,4625,4625,4625,2
20250311,150500,255879880,4625,4620,4625,4620,150
20250311,150400,255186875,4620,4620,4620,4620,0
20250311,150300,255186875,4620,4620,4620,4620,0
20250311,150200,255186875,4620,4620,4620,4620,0
20250311,150100,255186875,4620,4620,4620,4620,0
20250311,150000,255186875,4620,4620,4620,4620,0
20250311,145900,255186875,4620,4620,4620,4620,0
20250311,145800,255186875,4620,4590,4620,4590,217
20250311,145700,254190815,4620,4595,4620,4590,709
20250311,145600,250936200,4620,4620,4620,4620,1
20250311,145500,250931580,4595,4595,4595,4595,39
20250311,145400,250752375,4625,4595,4625,4595,6
20250311,145300,250724775,4630,4630,4630,4630,0
20250311,145200,250724775,4630,4625,4630,4625,173
20250311,145100,249924645,4625,4625,4625,4625,0
20250311,145000,249924645,4625,4625,4625,4625,1
20250311,144900,249920020,4590,4620,4630,4590,1563
20250311,144800,242743725,4590,4625,4625,4590,505
20250311,144700,240413935,4625,4625,4625,4625,0
20250311,144600,240413935,4625,4600,4625,4600,468
20250311,144500,238261110,4630,4600,4630,4600,21
20250311,144400,238164480,4635,4635,4635,4635,0
20250311,144300,238164480,4635,4635,4635,4635,0
20250311,144200,238164480,4635,4635,4635,4635,7
20250311,144100,238132035,4635,4635,4635,4635,0
20250311,144000,238132035,4635,4635,4635,4635,0
20250311,143900,238132035,4635,4635,4635,4635,0
20250311,143800,238132035,4635,4635,4635,4635,0
20250311,143700,238132035,4635,4635,4635,4635,0
20250311,143600,238132035,4635,4635,4635,4635,0
20250311,143500,238132035,4635,4635,4635,4635,0
20250311,143400,238132035,4635,4635,4635,4635,0
20250311,143300,238132035,4635,4635,4635,4635,0
20250311,143200,238132035,4635,4620,4635,4620,15
20250311,143100,238062685,4605,4605,4605,4605,2
20250311,143000,238053475,4605,4605,4605,4605,0
20250311,142900,238053475,4605,4605,4605,4605,1
20250311,142800,238048870,4595,4610,4610,4595,240
20250311,142700,236945060,4610,4610,4610,4610,0
20250311,142600,236945060,4610,4615,4615,4610,30
20250311,142500,236806645,4620,4625,4625,4620,2
20250311,142400,236797400,4630,4630,4630,4630,0
20250311,142300,236797400,4630,4630,4630,4630,0
20250311,142200,236797400,4630,4630,4630,4630,1
20250311,142100,236792770,4635,4625,4635,4615,32
20250311,142000,236645040,4630,4630,4630,4630,1
20250311,141900,236640410,4635,4635,4635,4635,97
20250311,141800,236190815,4635,4635,4635,4635,1
20250311,141700,236186180,4635,4635,4635,4635,0
20250311,141600,236186180,4635,4625,4635,4625,2
20250311,141500,236176920,4605,4605,4605,4605,10
20250311,141400,236130870,4605,4605,4605,4605,300
20250311,141300,234749370,4640,4630,4640,4630,100
20250311,141200,234285475,4640,4640,4640,4640,0
20250311,141100,234285475,4640,4640,4640,4640,0
20250311,141000,234285475,4640,4640,4640,4640,0
20250311,140900,234285475,4640,4640,4640,4640,0
20250311,140800,234285475,4640,4640,4640,4640,0
20250311,140700,234285475,4640,4640,4640,4640,0
20250311,140600,234285475,4640,4640,4640,4640,0
20250311,140500,234285475,4640,4640,4640,4640,0
20250311,140400,234285475,4640,4640,4640,4640,0
20250311,140300,234285475,4640,4640,4640,4640,0
20250311,140200,234285475,4640,4640,4640,4640,0
20250311,140100,234285475,4640,4640,4640,4640,0
20250311,140000,234285475,4640,4640,4640,4640,0
20250311,135900,234285475,4640,4640,4640,4640,0
20250311,135800,234285475,4640,4640,4640,4640,0
20250311,135700,234285475,4640,4640,4640,4640,5
20250311,135600,234262275,4640,4640,4640,4640,0
20250311,135500,234262275,4640,4605,4640,4605,8
20250311,135400,234225400,4605,4635,4635,4605,12
20250311,135300,234169840,4635,4635,4635,4635,10
20250311,135200,234123490,4635,4635,4635,4635,0
20250311,135100,234123490,4635,4635,4635,4635,0
20250311,135000,234123490,4635,4635,4635,4635,5
20250311,134900,234100315,4645,4645,4645,4645,0
20250311,134800,234100315,4645,4645,4645,4645,0
20250311,134700,234100315,4645,4645,4645,4645,0
20250311,134600,234100315,4645,4635,4645,4635,20
20250311,134500,234007435,4635,4635,4635,4635,2
20250311,134400,233998165,4600,4645,4645,4600,265
20250311,134300,232768725,4645,4645,4645,4645,30
20250311,134200,232629375,4645,4640,4645,4630,275
20250311,134100,231356095,4645,4645,4645,4645,1
20250311,134000,231351450,4645,4645,4645,4645,1
20250311,133900,231346805,4640,4640,4640,4640,15
20250311,133800,231277205,4645,4645,4645,4645,0
20250311,133700,231277205,4645,4645,4645,4645,0
20250311,133600,231277205,4645,4645,4645,4645,1
20250311,133500,231272560,4645,4645,4645,4645,0
20250311,133400,231272560,4645,4645,4645,4645,0
20250311,133300,231272560,4645,4640,4645,4640,2
20250311,133200,231263275,4635,4635,4635,4635,0
20250311,133100,231263275,4635,4635,4635,4635,428
20250311,133000,229279495,4635,4635,4635,4635,0
20250311,132900,229279495,4635,4630,4635,4630,20
20250311,132800,229186885,4635,4635,4635,4635,1
20250311,132700,229182250,4635,4635,4635,4635,0
20250311,132600,229182250,4635,4635,4635,4635,0
20250311,132500,229182250,4635,4625,4635,4625,3
20250311,132400,229168355,4625,4620,4625,4620,58
20250311,132300,228900115,4620,4620,4620,4620,0
20250311,132200,228900115,4620,4620,4620,4620,35
20250311,132100,228738415,4625,4625,4625,4625,0
20250311,132000,228738415,4625,4625,4625,4625,0
20250311,131900,228738415,4625,4625,4625,4625,0
20250311,131800,228738415,4625,4600,4630,4600,1002
20250311,131700,224129160,4630,4605,4630,4605,1778
20250311,131600,215916130,4605,4605,4605,4605,1
20250311,131500,215911525,4605,4605,4605,4605,0
20250311,131400,215911525,4605,4605,4605,4605,2
20250311,131300,215902315,4585,4585,4585,4585,0
20250311,131200,215902315,4585,4585,4585,4585,0
20250311,131100,215902315,4585,4585,4585,4585,10
20250311,131000,215856465,4605,4605,4605,4605,0
20250311,130900,215856465,4605,4605,4605,4605,0
20250311,130800,215856465,4605,4605,4605,4605,0
20250311,130700,215856465,4605,4600,4605,4600,500
20250311,130600,213554495,4605,4605,4605,4605,0
20250311,130500,213554495,4605,4605,4605,4605,0
20250311,130400,213554495,4605,4605,4605,4605,0
20250311,130300,213554495,4605,4605,4605,4605,20
20250311,130200,213462395,4605,4605,4605,4605,0
20250311,130100,213462395,4605,4605,4605,4605,0
20250311,130000,213462395,4605,4605,4605,4605,0
20250311,125900,213462395,4605,4605,4605,4605,2
20250311,125800,213453185,4605,4605,4605,4605,0
20250311,125700,213453185,4605,4590,4605,4580,211
20250311,125600,212485930,4610,4610,4610,4610,0
20250311,125500,212485930,4610,4610,4610,4610,0
20250311,125400,212485930,4610,4610,4610,4610,0
20250311,125300,212485930,4610,4610,4610,4610,1
20250311,125200,212481320,4590,4590,4590,4590,1
20250311,125100,212476730,4610,4610,4610,4610,0
20250311,125000,212476730,4610,4605,4610,4605,26
20250311,124900,212356995,4595,4615,4615,4595,494
20250311,124800,210087045,4615,4605,4615,4595,531
20250311,124700,207646780,4600,4610,4610,4600,66
20250311,124600,207343170,4625,4625,4625,4625,0
20250311,124500,207343170,4625,4625,4625,4625,0
20250311,124400,207343170,4625,4625,4625,4625,0
20250311,124300,207343170,4625,4620,4625,4620,2
20250311,124200,207333925,4625,4625,4625,4625,0
20250311,124100,207333925,4625,4625,4625,4625,0
20250311,124000,207333925,4625,4625,4625,4625,0
20250311,123900,207333925,4625,4625,4625,4625,40
20250311,123800,207148925,4625,4620,4625,4620,147
20250311,123700,206469345,4610,4610,4610,4610,1
20250311,123600,206464735,4600,4600,4600,4600,0
20250311,123500,206464735,4600,4600,4600,4600,0
20250311,123400,206464735,4600,4600,4600,4600,0
20250311,123300,206464735,4600,4595,4600,4595,104
20250311,123200,205986595,4595,4595,4595,4595,0
20250311,123100,205986595,4595,4595,4595,4595,0
20250311,123000,205986595,4595,4595,4595,4595,0
20250311,122900,205986595,4595,4595,4595,4595,0
20250311,122800,205986595,4595,4595,4595,4595,0
20250311,122700,205986595,4595,4595,4595,4595,0
20250311,122600,205986595,4595,4595,4595,4595,0
20250311,122500,205986595,4595,4595,4595,4595,48
20250311,122400,205766035,4600,4590,4600,4580,817
20250311,122300,202023420,4595,4595,4595,4595,64
20250311,122200,201729340,4600,4600,4600,4600,0
20250311,122100,201729340,4600,4600,4600,4600,0
20250311,122000,201729340,4600,4600,4600,4600,0
20250311,121900,201729340,4600,4600,4600,4600,1
20250311,121800,201724740,4600,4600,4600,4600,10
20250311,121700,201678740,4600,4600,4600,4600,0
20250311,121600,201678740,4600,4600,4600,4600,0
20250311,121500,201678740,4600,4600,4600,4600,0
20250311,121400,201678740,4600,4600,4600,4600,0
20250311,121300,201678740,4600,4600,4600,4600,0
20250311,121200,201678740,4600,4600,4600,4600,0
20250311,121100,201678740,4600,4600,4600,4600,0
20250311,121000,201678740,4600,4600,4600,4600,18
20250311,120900,201595940,4595,4595,4595,4595,11
20250311,120800,201545395,4600,4600,4600,4600,50
20250311,120700,201315395,4600,4600,4600,4600,2
20250311,120600,201306195,4600,4595,4600,4595,604
20250311,120500,198530625,4595,4595,4595,4580,39
20250311,120400,198351960,4590,4590,4590,4590,538
20250311,120300,195882540,4590,4590,4590,4590,0
20250311,120200,195882540,4590,4590,4590,4590,0
20250311,120100,195882540,4590,4590,4590,4590,0
20250311,120000,195882540,4590,4590,4590,4590,0
20250311,115900,195882540,4590,4585,4590,4580,1392
20250311,115800,189506020,4585,4585,4585,4585,13
20250311,115700,189446415,4580,4580,4580,4580,0
20250311,115600,189446415,4580,4580,4580,4580,21
20250311,115500,189350235,4580,4580,4580,4580,0
20250311,115400,189350235,4580,4580,4580,4580,0
20250311,115300,189350235,4580,4580,4580,4580,0
20250311,115200,189350235,4580,4580,4580,4580,6
20250311,115100,189322755,4585,4585,4585,4585,0
20250311,115000,189322755,4585,4585,4585,4585,0
20250311,114900,189322755,4585,4585,4585,4585,0
20250311,114800,189322755,4585,4580,4585,4580,719
20250311,114700,186027550,4585,4585,4585,4585,0
20250311,114600,186027550,4585,4585,4585,4585,0
20250311,114500,186027550,4585,4585,4585,4585,10
20250311,114400,185981700,4580,4580,4580,4580,0
20250311,114300,185981700,4580,4580,4580,4580,0
20250311,114200,185981700,4580,4575,4580,4575,1210
20250311,114100,180442115,4575,4575,4575,4575,7
20250311,114000,180410090,4570,4570,4570,4570,0
20250311,113900,180410090,4570,4570,4570,4570,0
20250311,113800,180410090,4570,4575,4575,4570,55
20250311,113700,180158490,4580,4580,4580,4580,0
20250311,113600,180158490,4580,4580,4580,4580,0
20250311,113500,180158490,4580,4580,4580,4580,0
20250311,113400,180158490,4580,4580,4580,4580,0
20250311,113300,180158490,4580,4580,4580,4580,10
20250311,113200,180112690,4580,4580,4580,4580,0
20250311,113100,180112690,4580,4580,4580,4580,0
20250311,113000,180112690,4580,4580,4580,4580,0
20250311,112900,180112690,4580,4580,4580,4580,10
20250311,112800,180066890,4585,4585,4585,4585,307
20250311,112700,178659295,4585,4585,4585,4585,370
20250311,112600,176962845,4585,4585,4585,4585,1
20250311,112500,176958260,4585,4585,4585,4585,15
20250311,112400,176889485,4585,4585,4585,4585,4
20250311,112300,176871145,4585,4580,4585,4580,1212
20250311,112200,171318510,4580,4580,4580,4580,0
20250311,112100,171318510,4580,4580,4580,4580,0
20250311,112000,171318510,4580,4580,4580,4580,0
20250311,111900,171318510,4580,4565,4580,4565,105
20250311,111800,170839110,4565,4565,4565,4565,364
20250311,111700,169177450,4565,4560,4565,4560,435
20250311,111600,167193410,4560,4560,4560,4560,1
20250311,111500,167188850,4560,4540,4560,4530,2524
20250311,111400,155706445,4540,4530,4540,4530,2
20250311,111300,155697375,4540,4540,4540,4540,0
20250311,111200,155697375,4540,4540,4540,4540,4
20250311,111100,155679215,4540,4530,4540,4530,2
20250311,111000,155670145,4535,4535,4535,4535,0
20250311,110900,155670145,4535,4535,4535,4535,0
20250311,110800,155670145,4535,4535,4535,4535,19
20250311,110700,155583980,4530,4530,4530,4530,1
20250311,110600,155579450,4530,4530,4530,4530,0
20250311,110500,155579450,4530,4530,4530,4530,0
20250311,110400,155579450,4530,4530,4530,4530,1
20250311,110300,155574920,4535,4535,4535,4535,3
20250311,110200,155561315,4535,4535,4535,4535,0
20250311,110100,155561315,4535,4535,4535,4535,0
20250311,110000,155561315,4535,4535,4535,4535,0
20250311,105900,155561315,4535,4535,4535,4535,1
20250311,105800,155556780,4535,4535,4535,4535,0
20250311,105700,155556780,4535,4535,4535,4535,1
20250311,105600,155552245,4535,4535,4535,4535,72
20250311,105500,155225725,4530,4535,4535,4530,28
20250311,105400,155098875,4535,4535,4535,4535,590
20250311,105300,152423225,4535,4535,4535,4535,363
20250311,105200,150777020,4535,4535,4535,4535,0
20250311,105100,150777020,4535,4535,4535,4535,1
20250311,105000,150772485,4545,4545,4545,4545,0
20250311,104900,150772485,4545,4545,4545,4545,0
20250311,104800,150772485,4545,4545,4545,4545,0
20250311,104700,150772485,4545,4545,4545,4545,1
20250311,104600,150767940,4545,4540,4545,4540,40
20250311,104500,150586165,4550,4550,4550,4550,0
20250311,104400,150586165,4550,4550,4550,4550,0
20250311,104300,150586165,4550,4550,4550,4550,0
20250311,104200,150586165,4550,4550,4550,4550,1
20250311,104100,150581615,4520,4525,4525,4520,804
20250311,104000,146947530,4520,4520,4520,4520,0
20250311,103900,146947530,4520,4520,4520,4520,0
20250311,103800,146947530,4520,4520,4520,4520,0
20250311,103700,146947530,4520,4520,4520,4520,0
20250311,103600,146947530,4520,4520,4520,4520,40
20250311,103500,146766730,4555,4555,4555,4555,0
20250311,103400,146766730,4555,4555,4555,4555,49
20250311,103300,146543535,4555,4555,4555,4555,0
20250311,103200,146543535,4555,4555,4555,4555,0
20250311,103100,146543535,4555,4525,4555,4520,651
20250311,103000,143596210,4520,4520,4520,4520,0
20250311,102900,143596210,4520,4520,4520,4520,267
20250311,102800,142389370,4520,4520,4520,4520,20
20250311,102700,142298970,4520,4520,4520,4520,5
20250311,102600,142276370,4525,4520,4525,4520,7
20250311,102500,142244720,4515,4515,4515,4515,0
20250311,102400,142244720,4515,4515,4515,4515,0
20250311,102300,142244720,4515,4515,4525,4515,32
20250311,102200,142100230,4515,4515,4515,4515,0
20250311,102100,142100230,4515,4515,4515,4515,0
20250311,102000,142100230,4515,4515,4515,4515,13
20250311,101900,142041535,4515,4515,4515,4515,37
20250311,101800,141874480,4515,4515,4515,4515,98
20250311,101700,141432010,4525,4525,4525,4525,0
20250311,101600,141432010,4525,4525,4525,4525,74
20250311,101500,141097160,4525,4520,4525,4520,303
20250311,101400,139726975,4500,4520,4520,4500,798
20250311,101300,136131200,4520,4520,4520,4520,0
20250311,101200,136131200,4520,4525,4525,4520,166
20250311,101100,135380875,4525,4530,4530,4525,600
20250311,101000,132664025,4535,4540,4540,4535,748
20250311,100900,129268675,4540,4555,4555,4540,137
20250311,100800,128645850,4550,4550,4550,4550,0
20250311,100700,128645850,4550,4550,4550,4545,117
20250311,100600,128113655,4545,4545,4545,4545,73
20250311,100500,127781870,4560,4560,4560,4560,0
20250311,100400,127781870,4560,4550,4560,4545,638
20250311,100300,124879610,4565,4565,4565,4565,0
20250311,100200,124879610,4565,4565,4565,4565,1
20250311,100100,124875045,4550,4555,4555,4550,1137
20250311,100000,119698760,4560,4560,4560,4560,6
20250311,095900,119671400,4570,4570,4570,4570,0
20250311,095800,119671400,4570,4570,4570,4570,0
20250311,095700,119671400,4570,4560,4570,4560,250
20250311,095600,118529180,4560,4555,4560,4555,197
20250311,095500,117631445,4555,4555,4555,4555,358
20250311,095400,116000755,4550,4550,4550,4550,0
20250311,095300,116000755,4550,4550,4550,4550,0
20250311,095200,116000755,4550,4550,4550,4550,3
20250311,095100,115987105,4560,4550,4560,4550,180
20250311,095000,115167230,4550,4550,4550,4550,66
20250311,094900,114866930,4555,4555,4555,4555,0
20250311,094800,114866930,4555,4555,4555,4555,1
20250311,094700,114862375,4570,4570,4570,4570,0
20250311,094600,114862375,4570,4570,4570,4570,6
20250311,094500,114834955,4550,4555,4555,4550,113
20250311,094400,114320620,4570,4555,4570,4555,47
20250311,094300,114106520,4555,4555,4555,4555,54
20250311,094200,113860550,4555,4570,4570,4555,200
20250311,094100,112949005,4580,4580,4580,4580,0
20250311,094000,112949005,4580,4565,4580,4565,16
20250311,093900,112875900,4565,4560,4565,4560,209
20250311,093800,111922345,4560,4560,4560,4550,198
20250311,093700,111020490,4560,4550,4560,4550,2
20250311,093600,111011380,4560,4560,4560,4560,3
20250311,093500,110997700,4565,4560,4565,4560,413
20250311,093400,109114345,4565,4565,4565,4565,2
20250311,093300,109105215,4565,4565,4565,4565,66
20250311,093200,108803925,4570,4575,4575,4570,6
20250311,093100,108776480,4580,4540,4585,4540,2226
20250311,093000,98626930,4540,4555,4560,4540,369
20250311,092900,96950320,4545,4545,4545,4545,0
20250311,092800,96950320,4545,4550,4550,4545,20
20250311,092700,96859370,4560,4560,4560,4560,4
20250311,092600,96841130,4560,4555,4560,4555,100
20250311,092500,96385525,4550,4550,4550,4545,450
20250311,092400,94339140,4555,4555,4555,4555,1
20250311,092300,94334585,4545,4545,4545,4545,0
20250311,092200,94334585,4545,4530,4545,4530,471
20250311,092100,92196100,4530,4535,4535,4530,472
20250311,092000,90055945,4535,4545,4545,4535,291
20250311,091900,88735410,4545,4560,4560,4545,210
20250311,091800,87779665,4560,4560,4565,4560,1356
20250311,091700,81592195,4560,4560,4560,4560,44
20250311,091600,81391555,4560,4560,4560,4560,0
20250311,091500,81391555,4560,4560,4560,4560,22
20250311,091400,81291235,4560,4560,4560,4560,1
20250311,091300,81286675,4560,4560,4560,4560,4
20250311,091200,81268435,4560,4560,4560,4560,48
20250311,091100,81049555,4550,4550,4550,4550,0
20250311,091000,81049555,4550,4565,4565,4550,101
20250311,090900,80588715,4575,4535,4575,4530,852
20250311,090800,76727815,4530,4535,4535,4530,148
20250311,090700,76056875,4530,4535,4535,4530,277
20250311,090600,74800755,4545,4545,4545,4540,665
20250311,090500,71779330,4595,4595,4595,4595,1
20250311,090400,71774735,4595,4540,4595,4540,1802
20250311,090300,63593050,4560,4540,4560,4540,160
20250311,090200,62864650,4540,4545,4570,4540,533
20250311,090100,60442090,4565,4570,4605,4405,3413
20250311,090000,45091775,4580,4500,4650,4400,10069
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214700 270080535 4645 4645 4645 4645 2109
3 20250311 214600 270080535 4645 4645 4645 4645 0
4 20250311 214500 270080535 4645 4645 4645 4645 0
5 20250311 214400 270080535 4645 4645 4645 4645 0
6 20250311 214300 270080535 4645 4645 4645 4645 0
7 20250311 214200 270080535 4645 4645 4645 4645 0
8 20250311 214100 270080535 4645 4645 4645 4645 0
9 20250311 214000 270080535 4645 4645 4645 4645 0
10 20250311 213900 270080535 4645 4645 4645 4645 0
11 20250311 213800 270080535 4645 4645 4645 4645 0
12 20250311 213700 270080535 4645 4645 4645 4645 0
13 20250311 213600 270080535 4645 4645 4645 4645 0
14 20250311 213500 270080535 4645 4645 4645 4645 0
15 20250311 213400 270080535 4645 4645 4645 4645 0
16 20250311 213300 270080535 4645 4645 4645 4645 0
17 20250311 213200 270080535 4645 4645 4645 4645 0
18 20250311 213100 270080535 4645 4645 4645 4645 0
19 20250311 213000 270080535 4645 4645 4645 4645 0
20 20250311 212900 270080535 4645 4645 4645 4645 0
21 20250311 212800 270080535 4645 4645 4645 4645 0
22 20250311 212700 270080535 4645 4645 4645 4645 0
23 20250311 212600 270080535 4645 4645 4645 4645 0
24 20250311 212500 270080535 4645 4645 4645 4645 0
25 20250311 212400 270080535 4645 4645 4645 4645 0
26 20250311 212300 270080535 4645 4645 4645 4645 0
27 20250311 212200 270080535 4645 4645 4645 4645 0
28 20250311 212100 270080535 4645 4645 4645 4645 0
29 20250311 212000 270080535 4645 4645 4645 4645 0
30 20250311 211900 270080535 4645 4645 4645 4645 0
31 20250311 211800 270080535 4645 4645 4645 4645 0
32 20250311 211700 270080535 4645 4645 4645 4645 2109
33 20250311 211600 270080535 4645 4645 4645 4645 0
34 20250311 211500 270080535 4645 4645 4645 4645 0
35 20250311 211400 270080535 4645 4645 4645 4645 0
36 20250311 211300 270080535 4645 4645 4645 4645 0
37 20250311 211200 270080535 4645 4645 4645 4645 0
38 20250311 211100 270080535 4645 4645 4645 4645 0
39 20250311 211000 270080535 4645 4645 4645 4645 0
40 20250311 210900 270080535 4645 4645 4645 4645 0
41 20250311 210800 270080535 4645 4645 4645 4645 0
42 20250311 210700 270080535 4645 4645 4645 4645 0
43 20250311 210600 270080535 4645 4645 4645 4645 0
44 20250311 210500 270080535 4645 4645 4645 4645 0
45 20250311 210400 270080535 4645 4645 4645 4645 0
46 20250311 210300 270080535 4645 4645 4645 4645 0
47 20250311 210200 270080535 4645 4645 4645 4645 0
48 20250311 210100 270080535 4645 4645 4645 4645 0
49 20250311 210000 270080535 4645 4645 4645 4645 0
50 20250311 205900 270080535 4645 4645 4645 4645 0
51 20250311 205800 270080535 4645 4645 4645 4645 0
52 20250311 205700 270080535 4645 4645 4645 4645 0
53 20250311 205600 270080535 4645 4645 4645 4645 0
54 20250311 205500 270080535 4645 4645 4645 4645 0
55 20250311 205400 270080535 4645 4645 4645 4645 0
56 20250311 205300 270080535 4645 4645 4645 4645 0
57 20250311 205200 270080535 4645 4645 4645 4645 0
58 20250311 205100 270080535 4645 4645 4645 4645 0
59 20250311 205000 270080535 4645 4645 4645 4645 0
60 20250311 204900 270080535 4645 4645 4645 4645 0
61 20250311 204800 270080535 4645 4645 4645 4645 0
62 20250311 204700 270080535 4645 4645 4645 4645 2109
63 20250311 204600 270080535 4645 4645 4645 4645 0
64 20250311 204500 270080535 4645 4645 4645 4645 0
65 20250311 204400 270080535 4645 4645 4645 4645 0
66 20250311 204300 270080535 4645 4645 4645 4645 0
67 20250311 204200 270080535 4645 4645 4645 4645 0
68 20250311 204100 270080535 4645 4645 4645 4645 0
69 20250311 204000 270080535 4645 4645 4645 4645 0
70 20250311 203900 270080535 4645 4645 4645 4645 0
71 20250311 203800 270080535 4645 4645 4645 4645 0
72 20250311 203700 270080535 4645 4645 4645 4645 0
73 20250311 203600 270080535 4645 4645 4645 4645 0
74 20250311 203500 270080535 4645 4645 4645 4645 0
75 20250311 203400 270080535 4645 4645 4645 4645 0
76 20250311 203300 270080535 4645 4645 4645 4645 0
77 20250311 203200 270080535 4645 4645 4645 4645 0
78 20250311 203100 270080535 4645 4645 4645 4645 0
79 20250311 203000 270080535 4645 4645 4645 4645 0
80 20250311 202900 270080535 4645 4645 4645 4645 0
81 20250311 202800 270080535 4645 4645 4645 4645 0
82 20250311 202700 270080535 4645 4645 4645 4645 0
83 20250311 202600 270080535 4645 4645 4645 4645 0
84 20250311 202500 270080535 4645 4645 4645 4645 0
85 20250311 202400 270080535 4645 4645 4645 4645 0
86 20250311 202300 270080535 4645 4645 4645 4645 0
87 20250311 202200 270080535 4645 4645 4645 4645 0
88 20250311 202100 270080535 4645 4645 4645 4645 0
89 20250311 202000 270080535 4645 4645 4645 4645 0
90 20250311 201900 270080535 4645 4645 4645 4645 0
91 20250311 201800 270080535 4645 4645 4645 4645 0
92 20250311 201700 270080535 4645 4645 4645 4645 2109
93 20250311 201600 270080535 4645 4645 4645 4645 0
94 20250311 201500 270080535 4645 4645 4645 4645 0
95 20250311 201400 270080535 4645 4645 4645 4645 0
96 20250311 201300 270080535 4645 4645 4645 4645 0
97 20250311 201200 270080535 4645 4645 4645 4645 0
98 20250311 201100 270080535 4645 4645 4645 4645 0
99 20250311 201000 270080535 4645 4645 4645 4645 0
100 20250311 200900 270080535 4645 4645 4645 4645 0
101 20250311 200800 270080535 4645 4645 4645 4645 0
102 20250311 200700 270080535 4645 4645 4645 4645 0
103 20250311 200600 270080535 4645 4645 4645 4645 0
104 20250311 200500 270080535 4645 4645 4645 4645 0
105 20250311 200400 270080535 4645 4645 4645 4645 0
106 20250311 200300 270080535 4645 4645 4645 4645 0
107 20250311 200200 270080535 4645 4645 4645 4645 0
108 20250311 200100 270080535 4645 4645 4645 4645 0
109 20250311 200000 270080535 4645 4645 4645 4645 0
110 20250311 195900 270080535 4645 4645 4645 4645 0
111 20250311 195800 270080535 4645 4645 4645 4645 0
112 20250311 195700 270080535 4645 4645 4645 4645 0
113 20250311 195600 270080535 4645 4645 4645 4645 0
114 20250311 195500 270080535 4645 4645 4645 4645 0
115 20250311 195400 270080535 4645 4645 4645 4645 0
116 20250311 195300 270080535 4645 4645 4645 4645 0
117 20250311 195200 270080535 4645 4645 4645 4645 0
118 20250311 195100 270080535 4645 4645 4645 4645 0
119 20250311 195000 270080535 4645 4645 4645 4645 0
120 20250311 194900 270080535 4645 4645 4645 4645 0
121 20250311 194800 270080535 4645 4645 4645 4645 0
122 20250311 194700 270080535 4645 4645 4645 4645 2109
123 20250311 194600 270080535 4645 4645 4645 4645 0
124 20250311 194500 270080535 4645 4645 4645 4645 0
125 20250311 194400 270080535 4645 4645 4645 4645 0
126 20250311 194300 270080535 4645 4645 4645 4645 0
127 20250311 194200 270080535 4645 4645 4645 4645 0
128 20250311 194100 270080535 4645 4645 4645 4645 0
129 20250311 194000 270080535 4645 4645 4645 4645 0
130 20250311 193900 270080535 4645 4645 4645 4645 0
131 20250311 193800 270080535 4645 4645 4645 4645 0
132 20250311 193700 270080535 4645 4645 4645 4645 0
133 20250311 193600 270080535 4645 4645 4645 4645 0
134 20250311 193500 270080535 4645 4645 4645 4645 0
135 20250311 193400 270080535 4645 4645 4645 4645 0
136 20250311 193300 270080535 4645 4645 4645 4645 0
137 20250311 193200 270080535 4645 4645 4645 4645 0
138 20250311 193100 270080535 4645 4645 4645 4645 0
139 20250311 193000 270080535 4645 4645 4645 4645 0
140 20250311 192900 270080535 4645 4645 4645 4645 0
141 20250311 192800 270080535 4645 4645 4645 4645 0
142 20250311 192700 270080535 4645 4645 4645 4645 0
143 20250311 192600 270080535 4645 4645 4645 4645 0
144 20250311 192500 270080535 4645 4645 4645 4645 0
145 20250311 192400 270080535 4645 4645 4645 4645 0
146 20250311 192300 270080535 4645 4645 4645 4645 0
147 20250311 192200 270080535 4645 4645 4645 4645 0
148 20250311 192100 270080535 4645 4645 4645 4645 0
149 20250311 192000 270080535 4645 4645 4645 4645 0
150 20250311 191900 270080535 4645 4645 4645 4645 0
151 20250311 191800 270080535 4645 4645 4645 4645 0
152 20250311 191700 270080535 4645 4645 4645 4645 2109
153 20250311 191600 270080535 4645 4645 4645 4645 0
154 20250311 191500 270080535 4645 4645 4645 4645 0
155 20250311 191400 270080535 4645 4645 4645 4645 0
156 20250311 191300 270080535 4645 4645 4645 4645 0
157 20250311 191200 270080535 4645 4645 4645 4645 0
158 20250311 191100 270080535 4645 4645 4645 4645 0
159 20250311 191000 270080535 4645 4645 4645 4645 0
160 20250311 190900 270080535 4645 4645 4645 4645 0
161 20250311 190800 270080535 4645 4645 4645 4645 0
162 20250311 190700 270080535 4645 4645 4645 4645 0
163 20250311 190600 270080535 4645 4645 4645 4645 0
164 20250311 190500 270080535 4645 4645 4645 4645 0
165 20250311 190400 270080535 4645 4645 4645 4645 0
166 20250311 190300 270080535 4645 4645 4645 4645 0
167 20250311 190200 270080535 4645 4645 4645 4645 0
168 20250311 190100 270080535 4645 4645 4645 4645 0
169 20250311 190000 270080535 4645 4645 4645 4645 0
170 20250311 185900 270080535 4645 4645 4645 4645 0
171 20250311 185800 270080535 4645 4645 4645 4645 0
172 20250311 185700 270080535 4645 4645 4645 4645 0
173 20250311 185600 270080535 4645 4645 4645 4645 0
174 20250311 185500 270080535 4645 4645 4645 4645 0
175 20250311 185400 270080535 4645 4645 4645 4645 0
176 20250311 185300 270080535 4645 4645 4645 4645 0
177 20250311 185200 270080535 4645 4645 4645 4645 0
178 20250311 185100 270080535 4645 4645 4645 4645 0
179 20250311 185000 270080535 4645 4645 4645 4645 0
180 20250311 184900 270080535 4645 4645 4645 4645 0
181 20250311 184800 270080535 4645 4645 4645 4645 0
182 20250311 184700 270080535 4645 4645 4645 4645 2109
183 20250311 184600 270080535 4645 4645 4645 4645 0
184 20250311 184500 270080535 4645 4645 4645 4645 0
185 20250311 184400 270080535 4645 4645 4645 4645 0
186 20250311 184300 270080535 4645 4645 4645 4645 0
187 20250311 184200 270080535 4645 4645 4645 4645 0
188 20250311 184100 270080535 4645 4645 4645 4645 0
189 20250311 184000 270080535 4645 4645 4645 4645 0
190 20250311 183900 270080535 4645 4645 4645 4645 0
191 20250311 183800 270080535 4645 4645 4645 4645 0
192 20250311 183700 270080535 4645 4645 4645 4645 0
193 20250311 183600 270080535 4645 4645 4645 4645 0
194 20250311 183500 270080535 4645 4645 4645 4645 0
195 20250311 183400 270080535 4645 4645 4645 4645 0
196 20250311 183300 270080535 4645 4645 4645 4645 0
197 20250311 183200 270080535 4645 4645 4645 4645 0
198 20250311 183100 270080535 4645 4645 4645 4645 0
199 20250311 183000 270080535 4645 4645 4645 4645 0
200 20250311 182900 270080535 4645 4645 4645 4645 0
201 20250311 182800 270080535 4645 4645 4645 4645 0
202 20250311 182700 270080535 4645 4645 4645 4645 0
203 20250311 182600 270080535 4645 4645 4645 4645 0
204 20250311 182500 270080535 4645 4645 4645 4645 0
205 20250311 182400 270080535 4645 4645 4645 4645 0
206 20250311 182300 270080535 4645 4645 4645 4645 0
207 20250311 182200 270080535 4645 4645 4645 4645 0
208 20250311 182100 270080535 4645 4645 4645 4645 0
209 20250311 182000 270080535 4645 4645 4645 4645 0
210 20250311 181900 270080535 4645 4645 4645 4645 0
211 20250311 181800 270080535 4645 4645 4645 4645 0
212 20250311 181700 270080535 4645 4645 4645 4645 2109
213 20250311 181600 270080535 4645 4645 4645 4645 0
214 20250311 181500 270080535 4645 4645 4645 4645 0
215 20250311 181400 270080535 4645 4645 4645 4645 0
216 20250311 181300 270080535 4645 4645 4645 4645 0
217 20250311 181200 270080535 4645 4645 4645 4645 0
218 20250311 181100 270080535 4645 4645 4645 4645 0
219 20250311 181000 270080535 4645 4645 4645 4645 0
220 20250311 180900 270080535 4645 4645 4645 4645 0
221 20250311 180800 270080535 4645 4645 4645 4645 0
222 20250311 180700 270080535 4645 4645 4645 4645 0
223 20250311 180600 270080535 4645 4645 4645 4645 0
224 20250311 180500 270080535 4645 4645 4645 4645 0
225 20250311 180400 270080535 4645 4645 4645 4645 0
226 20250311 180300 270080535 4645 4645 4645 4645 0
227 20250311 180200 270080535 4645 4645 4645 4645 0
228 20250311 180100 270080535 4645 4645 4645 4645 0
229 20250311 180000 270080535 4645 4645 4645 4645 0
230 20250311 175900 270080535 4645 4645 4645 4645 0
231 20250311 175800 270080535 4645 4645 4645 4645 0
232 20250311 175700 270080535 4645 4645 4645 4645 0
233 20250311 175600 270080535 4645 4645 4645 4645 0
234 20250311 175500 270080535 4645 4645 4645 4645 0
235 20250311 175400 270080535 4645 4645 4645 4645 0
236 20250311 175300 270080535 4645 4645 4645 4645 0
237 20250311 175200 270080535 4645 4645 4645 4645 0
238 20250311 175100 270080535 4645 4645 4645 4645 0
239 20250311 175000 270080535 4645 4645 4645 4645 0
240 20250311 174900 270080535 4645 4645 4645 4645 0
241 20250311 174800 270080535 4645 4645 4645 4645 0
242 20250311 174700 270080535 4645 4645 4645 4645 2109
243 20250311 174600 270080535 4645 4645 4645 4645 0
244 20250311 174500 270080535 4645 4645 4645 4645 0
245 20250311 174400 270080535 4645 4645 4645 4645 0
246 20250311 174300 270080535 4645 4645 4645 4645 0
247 20250311 174200 270080535 4645 4645 4645 4645 0
248 20250311 174100 270080535 4645 4645 4645 4645 0
249 20250311 174000 270080535 4645 4645 4645 4645 0
250 20250311 173900 270080535 4645 4645 4645 4645 0
251 20250311 173800 270080535 4645 4645 4645 4645 0
252 20250311 173700 270080535 4645 4645 4645 4645 0
253 20250311 173600 270080535 4645 4645 4645 4645 0
254 20250311 173500 270080535 4645 4645 4645 4645 0
255 20250311 173400 270080535 4645 4645 4645 4645 0
256 20250311 173300 270080535 4645 4645 4645 4645 0
257 20250311 173200 270080535 4645 4645 4645 4645 0
258 20250311 173100 270080535 4645 4645 4645 4645 0
259 20250311 173000 270080535 4645 4645 4645 4645 0
260 20250311 172900 270080535 4645 4645 4645 4645 0
261 20250311 172800 270080535 4645 4645 4645 4645 0
262 20250311 172700 270080535 4645 4645 4645 4645 0
263 20250311 172600 270080535 4645 4645 4645 4645 0
264 20250311 172500 270080535 4645 4645 4645 4645 0
265 20250311 172400 270080535 4645 4645 4645 4645 0
266 20250311 172300 270080535 4645 4645 4645 4645 0
267 20250311 172200 270080535 4645 4645 4645 4645 0
268 20250311 172100 270080535 4645 4645 4645 4645 0
269 20250311 172000 270080535 4645 4645 4645 4645 0
270 20250311 171900 270080535 4645 4645 4645 4645 0
271 20250311 171800 270080535 4645 4645 4645 4645 0
272 20250311 171700 270080535 4645 4645 4645 4645 2109
273 20250311 171600 270080535 4645 4645 4645 4645 0
274 20250311 171500 270080535 4645 4645 4645 4645 0
275 20250311 171400 270080535 4645 4645 4645 4645 0
276 20250311 171300 270080535 4645 4645 4645 4645 0
277 20250311 171200 270080535 4645 4645 4645 4645 0
278 20250311 171100 270080535 4645 4645 4645 4645 0
279 20250311 171000 270080535 4645 4645 4645 4645 0
280 20250311 170900 270080535 4645 4645 4645 4645 0
281 20250311 170800 270080535 4645 4645 4645 4645 0
282 20250311 170700 270080535 4645 4645 4645 4645 0
283 20250311 170600 270080535 4645 4645 4645 4645 0
284 20250311 170500 270080535 4645 4645 4645 4645 0
285 20250311 170400 270080535 4645 4645 4645 4645 0
286 20250311 170300 270080535 4645 4645 4645 4645 0
287 20250311 170200 270080535 4645 4645 4645 4645 0
288 20250311 170100 270080535 4645 4645 4645 4645 0
289 20250311 170000 270080535 4645 4645 4645 4645 0
290 20250311 165900 270080535 4645 4645 4645 4645 0
291 20250311 165800 270080535 4645 4645 4645 4645 0
292 20250311 165700 270080535 4645 4645 4645 4645 0
293 20250311 165600 270080535 4645 4645 4645 4645 0
294 20250311 165500 270080535 4645 4645 4645 4645 0
295 20250311 165400 270080535 4645 4645 4645 4645 0
296 20250311 165300 270080535 4645 4645 4645 4645 0
297 20250311 165200 270080535 4645 4645 4645 4645 0
298 20250311 165100 270080535 4645 4645 4645 4645 0
299 20250311 165000 270080535 4645 4645 4645 4645 0
300 20250311 164900 270080535 4645 4645 4645 4645 0
301 20250311 164800 270080535 4645 4645 4645 4645 0
302 20250311 164700 270080535 4645 4645 4645 4645 2109
303 20250311 164600 270080535 4645 4645 4645 4645 0
304 20250311 164500 270080535 4645 4645 4645 4645 0
305 20250311 164400 270080535 4645 4645 4645 4645 0
306 20250311 164300 270080535 4645 4645 4645 4645 0
307 20250311 164200 270080535 4645 4645 4645 4645 0
308 20250311 164100 270080535 4645 4645 4645 4645 0
309 20250311 164000 270080535 4645 4645 4645 4645 0
310 20250311 163900 270080535 4645 4645 4645 4645 0
311 20250311 163800 270080535 4645 4645 4645 4645 0
312 20250311 163700 270080535 4645 4645 4645 4645 0
313 20250311 163600 270080535 4645 4645 4645 4645 0
314 20250311 163500 270080535 4645 4645 4645 4645 0
315 20250311 163400 270080535 4645 4645 4645 4645 0
316 20250311 163300 270080535 4645 4645 4645 4645 0
317 20250311 163200 270080535 4645 4645 4645 4645 0
318 20250311 163100 270080535 4645 4645 4645 4645 0
319 20250311 163000 270080535 4645 4645 4645 4645 0
320 20250311 162900 270080535 4645 4645 4645 4645 0
321 20250311 162800 270080535 4645 4645 4645 4645 0
322 20250311 162700 270080535 4645 4645 4645 4645 0
323 20250311 162600 270080535 4645 4645 4645 4645 0
324 20250311 162500 270080535 4645 4645 4645 4645 0
325 20250311 162400 270080535 4645 4645 4645 4645 0
326 20250311 162300 270080535 4645 4645 4645 4645 0
327 20250311 162200 270080535 4645 4645 4645 4645 0
328 20250311 162100 270080535 4645 4645 4645 4645 0
329 20250311 162000 270080535 4645 4645 4645 4645 0
330 20250311 161900 270080535 4645 4645 4645 4645 0
331 20250311 161800 270080535 4645 4645 4645 4645 0
332 20250311 161700 270080535 4645 4645 4645 4645 2109
333 20250311 161600 270080535 4645 4645 4645 4645 0
334 20250311 161500 270080535 4645 4645 4645 4645 0
335 20250311 161400 270080535 4645 4645 4645 4645 0
336 20250311 161300 270080535 4645 4645 4645 4645 0
337 20250311 161200 270080535 4645 4645 4645 4645 0
338 20250311 161100 270080535 4645 4645 4645 4645 0
339 20250311 161000 270080535 4645 4645 4645 4645 0
340 20250311 160900 270080535 4645 4645 4645 4645 0
341 20250311 160800 270080535 4645 4645 4645 4645 0
342 20250311 160700 270080535 4645 4645 4645 4645 0
343 20250311 160600 270080535 4645 4645 4645 4645 0
344 20250311 160500 270080535 4645 4645 4645 4645 0
345 20250311 160400 270080535 4645 4645 4645 4645 0
346 20250311 160300 270080535 4645 4645 4645 4645 0
347 20250311 160200 270080535 4645 4645 4645 4645 0
348 20250311 160100 270080535 4645 4645 4645 4645 0
349 20250311 160000 270080535 4645 4645 4645 4645 0
350 20250311 155900 270080535 4645 4645 4645 4645 0
351 20250311 155800 270080535 4645 4645 4645 4645 0
352 20250311 155700 270080535 4645 4645 4645 4645 0
353 20250311 155600 270080535 4645 4645 4645 4645 0
354 20250311 155500 270080535 4645 4645 4645 4645 0
355 20250311 155400 270080535 4645 4645 4645 4645 0
356 20250311 155300 270080535 4645 4645 4645 4645 0
357 20250311 155200 270080535 4645 4645 4645 4645 0
358 20250311 155100 270080535 4645 4645 4645 4645 0
359 20250311 155000 270080535 4645 4645 4645 4645 0
360 20250311 154900 270080535 4645 4645 4645 4645 0
361 20250311 154800 270080535 4645 4645 4645 4645 0
362 20250311 154700 270080535 4645 4645 4645 4645 2109
363 20250311 154600 270080535 4645 4645 4645 4645 0
364 20250311 154500 270080535 4645 4645 4645 4645 0
365 20250311 154400 270080535 4645 4645 4645 4645 0
366 20250311 154300 270080535 4645 4645 4645 4645 0
367 20250311 154200 270080535 4645 4645 4645 4645 0
368 20250311 154100 270080535 4645 4645 4645 4645 0
369 20250311 154000 270080535 4645 4645 4645 4645 0
370 20250311 153900 270080535 4645 4645 4645 4645 0
371 20250311 153800 270080535 4645 4645 4645 4645 0
372 20250311 153700 270080535 4645 4645 4645 4645 0
373 20250311 153600 270080535 4645 4645 4645 4645 0
374 20250311 153500 270080535 4645 4645 4645 4645 0
375 20250311 153400 270080535 4645 4645 4645 4645 0
376 20250311 153300 270080535 4645 4645 4645 4645 0
377 20250311 153200 270080535 4645 4645 4645 4645 0
378 20250311 153100 270080535 4645 4645 4645 4645 0
379 20250311 153000 270080535 4645 4645 4645 4645 2109
380 20250311 152900 260284230 4625 4625 4625 4625 0
381 20250311 152800 260284230 4625 4625 4625 4625 0
382 20250311 152700 260284230 4625 4625 4625 4625 0
383 20250311 152600 260284230 4625 4625 4625 4625 0
384 20250311 152500 260284230 4625 4625 4625 4625 0
385 20250311 152400 260284230 4625 4625 4625 4625 0
386 20250311 152300 260284230 4625 4625 4625 4625 0
387 20250311 152200 260284230 4625 4625 4625 4625 0
388 20250311 152100 260284230 4625 4625 4625 4625 0
389 20250311 152000 260284230 4625 4625 4625 4625 0
390 20250311 151900 260284230 4625 4625 4630 4600 40
391 20250311 151800 260099170 4625 4625 4625 4625 27
392 20250311 151700 259974295 4625 4620 4625 4620 183
393 20250311 151600 259128830 4620 4600 4620 4600 103
394 20250311 151500 258655010 4610 4610 4620 4610 178
395 20250311 151400 257834420 4620 4620 4620 4620 324
396 20250311 151300 256337540 4625 4625 4625 4625 0
397 20250311 151200 256337540 4625 4625 4625 4625 47
398 20250311 151100 256120165 4625 4625 4625 4625 5
399 20250311 151000 256097040 4625 4625 4625 4625 1
400 20250311 150900 256092415 4625 4625 4625 4625 0
401 20250311 150800 256092415 4625 4620 4625 4620 44
402 20250311 150700 255889130 4625 4625 4625 4625 0
403 20250311 150600 255889130 4625 4625 4625 4625 2
404 20250311 150500 255879880 4625 4620 4625 4620 150
405 20250311 150400 255186875 4620 4620 4620 4620 0
406 20250311 150300 255186875 4620 4620 4620 4620 0
407 20250311 150200 255186875 4620 4620 4620 4620 0
408 20250311 150100 255186875 4620 4620 4620 4620 0
409 20250311 150000 255186875 4620 4620 4620 4620 0
410 20250311 145900 255186875 4620 4620 4620 4620 0
411 20250311 145800 255186875 4620 4590 4620 4590 217
412 20250311 145700 254190815 4620 4595 4620 4590 709
413 20250311 145600 250936200 4620 4620 4620 4620 1
414 20250311 145500 250931580 4595 4595 4595 4595 39
415 20250311 145400 250752375 4625 4595 4625 4595 6
416 20250311 145300 250724775 4630 4630 4630 4630 0
417 20250311 145200 250724775 4630 4625 4630 4625 173
418 20250311 145100 249924645 4625 4625 4625 4625 0
419 20250311 145000 249924645 4625 4625 4625 4625 1
420 20250311 144900 249920020 4590 4620 4630 4590 1563
421 20250311 144800 242743725 4590 4625 4625 4590 505
422 20250311 144700 240413935 4625 4625 4625 4625 0
423 20250311 144600 240413935 4625 4600 4625 4600 468
424 20250311 144500 238261110 4630 4600 4630 4600 21
425 20250311 144400 238164480 4635 4635 4635 4635 0
426 20250311 144300 238164480 4635 4635 4635 4635 0
427 20250311 144200 238164480 4635 4635 4635 4635 7
428 20250311 144100 238132035 4635 4635 4635 4635 0
429 20250311 144000 238132035 4635 4635 4635 4635 0
430 20250311 143900 238132035 4635 4635 4635 4635 0
431 20250311 143800 238132035 4635 4635 4635 4635 0
432 20250311 143700 238132035 4635 4635 4635 4635 0
433 20250311 143600 238132035 4635 4635 4635 4635 0
434 20250311 143500 238132035 4635 4635 4635 4635 0
435 20250311 143400 238132035 4635 4635 4635 4635 0
436 20250311 143300 238132035 4635 4635 4635 4635 0
437 20250311 143200 238132035 4635 4620 4635 4620 15
438 20250311 143100 238062685 4605 4605 4605 4605 2
439 20250311 143000 238053475 4605 4605 4605 4605 0
440 20250311 142900 238053475 4605 4605 4605 4605 1
441 20250311 142800 238048870 4595 4610 4610 4595 240
442 20250311 142700 236945060 4610 4610 4610 4610 0
443 20250311 142600 236945060 4610 4615 4615 4610 30
444 20250311 142500 236806645 4620 4625 4625 4620 2
445 20250311 142400 236797400 4630 4630 4630 4630 0
446 20250311 142300 236797400 4630 4630 4630 4630 0
447 20250311 142200 236797400 4630 4630 4630 4630 1
448 20250311 142100 236792770 4635 4625 4635 4615 32
449 20250311 142000 236645040 4630 4630 4630 4630 1
450 20250311 141900 236640410 4635 4635 4635 4635 97
451 20250311 141800 236190815 4635 4635 4635 4635 1
452 20250311 141700 236186180 4635 4635 4635 4635 0
453 20250311 141600 236186180 4635 4625 4635 4625 2
454 20250311 141500 236176920 4605 4605 4605 4605 10
455 20250311 141400 236130870 4605 4605 4605 4605 300
456 20250311 141300 234749370 4640 4630 4640 4630 100
457 20250311 141200 234285475 4640 4640 4640 4640 0
458 20250311 141100 234285475 4640 4640 4640 4640 0
459 20250311 141000 234285475 4640 4640 4640 4640 0
460 20250311 140900 234285475 4640 4640 4640 4640 0
461 20250311 140800 234285475 4640 4640 4640 4640 0
462 20250311 140700 234285475 4640 4640 4640 4640 0
463 20250311 140600 234285475 4640 4640 4640 4640 0
464 20250311 140500 234285475 4640 4640 4640 4640 0
465 20250311 140400 234285475 4640 4640 4640 4640 0
466 20250311 140300 234285475 4640 4640 4640 4640 0
467 20250311 140200 234285475 4640 4640 4640 4640 0
468 20250311 140100 234285475 4640 4640 4640 4640 0
469 20250311 140000 234285475 4640 4640 4640 4640 0
470 20250311 135900 234285475 4640 4640 4640 4640 0
471 20250311 135800 234285475 4640 4640 4640 4640 0
472 20250311 135700 234285475 4640 4640 4640 4640 5
473 20250311 135600 234262275 4640 4640 4640 4640 0
474 20250311 135500 234262275 4640 4605 4640 4605 8
475 20250311 135400 234225400 4605 4635 4635 4605 12
476 20250311 135300 234169840 4635 4635 4635 4635 10
477 20250311 135200 234123490 4635 4635 4635 4635 0
478 20250311 135100 234123490 4635 4635 4635 4635 0
479 20250311 135000 234123490 4635 4635 4635 4635 5
480 20250311 134900 234100315 4645 4645 4645 4645 0
481 20250311 134800 234100315 4645 4645 4645 4645 0
482 20250311 134700 234100315 4645 4645 4645 4645 0
483 20250311 134600 234100315 4645 4635 4645 4635 20
484 20250311 134500 234007435 4635 4635 4635 4635 2
485 20250311 134400 233998165 4600 4645 4645 4600 265
486 20250311 134300 232768725 4645 4645 4645 4645 30
487 20250311 134200 232629375 4645 4640 4645 4630 275
488 20250311 134100 231356095 4645 4645 4645 4645 1
489 20250311 134000 231351450 4645 4645 4645 4645 1
490 20250311 133900 231346805 4640 4640 4640 4640 15
491 20250311 133800 231277205 4645 4645 4645 4645 0
492 20250311 133700 231277205 4645 4645 4645 4645 0
493 20250311 133600 231277205 4645 4645 4645 4645 1
494 20250311 133500 231272560 4645 4645 4645 4645 0
495 20250311 133400 231272560 4645 4645 4645 4645 0
496 20250311 133300 231272560 4645 4640 4645 4640 2
497 20250311 133200 231263275 4635 4635 4635 4635 0
498 20250311 133100 231263275 4635 4635 4635 4635 428
499 20250311 133000 229279495 4635 4635 4635 4635 0
500 20250311 132900 229279495 4635 4630 4635 4630 20
501 20250311 132800 229186885 4635 4635 4635 4635 1
502 20250311 132700 229182250 4635 4635 4635 4635 0
503 20250311 132600 229182250 4635 4635 4635 4635 0
504 20250311 132500 229182250 4635 4625 4635 4625 3
505 20250311 132400 229168355 4625 4620 4625 4620 58
506 20250311 132300 228900115 4620 4620 4620 4620 0
507 20250311 132200 228900115 4620 4620 4620 4620 35
508 20250311 132100 228738415 4625 4625 4625 4625 0
509 20250311 132000 228738415 4625 4625 4625 4625 0
510 20250311 131900 228738415 4625 4625 4625 4625 0
511 20250311 131800 228738415 4625 4600 4630 4600 1002
512 20250311 131700 224129160 4630 4605 4630 4605 1778
513 20250311 131600 215916130 4605 4605 4605 4605 1
514 20250311 131500 215911525 4605 4605 4605 4605 0
515 20250311 131400 215911525 4605 4605 4605 4605 2
516 20250311 131300 215902315 4585 4585 4585 4585 0
517 20250311 131200 215902315 4585 4585 4585 4585 0
518 20250311 131100 215902315 4585 4585 4585 4585 10
519 20250311 131000 215856465 4605 4605 4605 4605 0
520 20250311 130900 215856465 4605 4605 4605 4605 0
521 20250311 130800 215856465 4605 4605 4605 4605 0
522 20250311 130700 215856465 4605 4600 4605 4600 500
523 20250311 130600 213554495 4605 4605 4605 4605 0
524 20250311 130500 213554495 4605 4605 4605 4605 0
525 20250311 130400 213554495 4605 4605 4605 4605 0
526 20250311 130300 213554495 4605 4605 4605 4605 20
527 20250311 130200 213462395 4605 4605 4605 4605 0
528 20250311 130100 213462395 4605 4605 4605 4605 0
529 20250311 130000 213462395 4605 4605 4605 4605 0
530 20250311 125900 213462395 4605 4605 4605 4605 2
531 20250311 125800 213453185 4605 4605 4605 4605 0
532 20250311 125700 213453185 4605 4590 4605 4580 211
533 20250311 125600 212485930 4610 4610 4610 4610 0
534 20250311 125500 212485930 4610 4610 4610 4610 0
535 20250311 125400 212485930 4610 4610 4610 4610 0
536 20250311 125300 212485930 4610 4610 4610 4610 1
537 20250311 125200 212481320 4590 4590 4590 4590 1
538 20250311 125100 212476730 4610 4610 4610 4610 0
539 20250311 125000 212476730 4610 4605 4610 4605 26
540 20250311 124900 212356995 4595 4615 4615 4595 494
541 20250311 124800 210087045 4615 4605 4615 4595 531
542 20250311 124700 207646780 4600 4610 4610 4600 66
543 20250311 124600 207343170 4625 4625 4625 4625 0
544 20250311 124500 207343170 4625 4625 4625 4625 0
545 20250311 124400 207343170 4625 4625 4625 4625 0
546 20250311 124300 207343170 4625 4620 4625 4620 2
547 20250311 124200 207333925 4625 4625 4625 4625 0
548 20250311 124100 207333925 4625 4625 4625 4625 0
549 20250311 124000 207333925 4625 4625 4625 4625 0
550 20250311 123900 207333925 4625 4625 4625 4625 40
551 20250311 123800 207148925 4625 4620 4625 4620 147
552 20250311 123700 206469345 4610 4610 4610 4610 1
553 20250311 123600 206464735 4600 4600 4600 4600 0
554 20250311 123500 206464735 4600 4600 4600 4600 0
555 20250311 123400 206464735 4600 4600 4600 4600 0
556 20250311 123300 206464735 4600 4595 4600 4595 104
557 20250311 123200 205986595 4595 4595 4595 4595 0
558 20250311 123100 205986595 4595 4595 4595 4595 0
559 20250311 123000 205986595 4595 4595 4595 4595 0
560 20250311 122900 205986595 4595 4595 4595 4595 0
561 20250311 122800 205986595 4595 4595 4595 4595 0
562 20250311 122700 205986595 4595 4595 4595 4595 0
563 20250311 122600 205986595 4595 4595 4595 4595 0
564 20250311 122500 205986595 4595 4595 4595 4595 48
565 20250311 122400 205766035 4600 4590 4600 4580 817
566 20250311 122300 202023420 4595 4595 4595 4595 64
567 20250311 122200 201729340 4600 4600 4600 4600 0
568 20250311 122100 201729340 4600 4600 4600 4600 0
569 20250311 122000 201729340 4600 4600 4600 4600 0
570 20250311 121900 201729340 4600 4600 4600 4600 1
571 20250311 121800 201724740 4600 4600 4600 4600 10
572 20250311 121700 201678740 4600 4600 4600 4600 0
573 20250311 121600 201678740 4600 4600 4600 4600 0
574 20250311 121500 201678740 4600 4600 4600 4600 0
575 20250311 121400 201678740 4600 4600 4600 4600 0
576 20250311 121300 201678740 4600 4600 4600 4600 0
577 20250311 121200 201678740 4600 4600 4600 4600 0
578 20250311 121100 201678740 4600 4600 4600 4600 0
579 20250311 121000 201678740 4600 4600 4600 4600 18
580 20250311 120900 201595940 4595 4595 4595 4595 11
581 20250311 120800 201545395 4600 4600 4600 4600 50
582 20250311 120700 201315395 4600 4600 4600 4600 2
583 20250311 120600 201306195 4600 4595 4600 4595 604
584 20250311 120500 198530625 4595 4595 4595 4580 39
585 20250311 120400 198351960 4590 4590 4590 4590 538
586 20250311 120300 195882540 4590 4590 4590 4590 0
587 20250311 120200 195882540 4590 4590 4590 4590 0
588 20250311 120100 195882540 4590 4590 4590 4590 0
589 20250311 120000 195882540 4590 4590 4590 4590 0
590 20250311 115900 195882540 4590 4585 4590 4580 1392
591 20250311 115800 189506020 4585 4585 4585 4585 13
592 20250311 115700 189446415 4580 4580 4580 4580 0
593 20250311 115600 189446415 4580 4580 4580 4580 21
594 20250311 115500 189350235 4580 4580 4580 4580 0
595 20250311 115400 189350235 4580 4580 4580 4580 0
596 20250311 115300 189350235 4580 4580 4580 4580 0
597 20250311 115200 189350235 4580 4580 4580 4580 6
598 20250311 115100 189322755 4585 4585 4585 4585 0
599 20250311 115000 189322755 4585 4585 4585 4585 0
600 20250311 114900 189322755 4585 4585 4585 4585 0
601 20250311 114800 189322755 4585 4580 4585 4580 719
602 20250311 114700 186027550 4585 4585 4585 4585 0
603 20250311 114600 186027550 4585 4585 4585 4585 0
604 20250311 114500 186027550 4585 4585 4585 4585 10
605 20250311 114400 185981700 4580 4580 4580 4580 0
606 20250311 114300 185981700 4580 4580 4580 4580 0
607 20250311 114200 185981700 4580 4575 4580 4575 1210
608 20250311 114100 180442115 4575 4575 4575 4575 7
609 20250311 114000 180410090 4570 4570 4570 4570 0
610 20250311 113900 180410090 4570 4570 4570 4570 0
611 20250311 113800 180410090 4570 4575 4575 4570 55
612 20250311 113700 180158490 4580 4580 4580 4580 0
613 20250311 113600 180158490 4580 4580 4580 4580 0
614 20250311 113500 180158490 4580 4580 4580 4580 0
615 20250311 113400 180158490 4580 4580 4580 4580 0
616 20250311 113300 180158490 4580 4580 4580 4580 10
617 20250311 113200 180112690 4580 4580 4580 4580 0
618 20250311 113100 180112690 4580 4580 4580 4580 0
619 20250311 113000 180112690 4580 4580 4580 4580 0
620 20250311 112900 180112690 4580 4580 4580 4580 10
621 20250311 112800 180066890 4585 4585 4585 4585 307
622 20250311 112700 178659295 4585 4585 4585 4585 370
623 20250311 112600 176962845 4585 4585 4585 4585 1
624 20250311 112500 176958260 4585 4585 4585 4585 15
625 20250311 112400 176889485 4585 4585 4585 4585 4
626 20250311 112300 176871145 4585 4580 4585 4580 1212
627 20250311 112200 171318510 4580 4580 4580 4580 0
628 20250311 112100 171318510 4580 4580 4580 4580 0
629 20250311 112000 171318510 4580 4580 4580 4580 0
630 20250311 111900 171318510 4580 4565 4580 4565 105
631 20250311 111800 170839110 4565 4565 4565 4565 364
632 20250311 111700 169177450 4565 4560 4565 4560 435
633 20250311 111600 167193410 4560 4560 4560 4560 1
634 20250311 111500 167188850 4560 4540 4560 4530 2524
635 20250311 111400 155706445 4540 4530 4540 4530 2
636 20250311 111300 155697375 4540 4540 4540 4540 0
637 20250311 111200 155697375 4540 4540 4540 4540 4
638 20250311 111100 155679215 4540 4530 4540 4530 2
639 20250311 111000 155670145 4535 4535 4535 4535 0
640 20250311 110900 155670145 4535 4535 4535 4535 0
641 20250311 110800 155670145 4535 4535 4535 4535 19
642 20250311 110700 155583980 4530 4530 4530 4530 1
643 20250311 110600 155579450 4530 4530 4530 4530 0
644 20250311 110500 155579450 4530 4530 4530 4530 0
645 20250311 110400 155579450 4530 4530 4530 4530 1
646 20250311 110300 155574920 4535 4535 4535 4535 3
647 20250311 110200 155561315 4535 4535 4535 4535 0
648 20250311 110100 155561315 4535 4535 4535 4535 0
649 20250311 110000 155561315 4535 4535 4535 4535 0
650 20250311 105900 155561315 4535 4535 4535 4535 1
651 20250311 105800 155556780 4535 4535 4535 4535 0
652 20250311 105700 155556780 4535 4535 4535 4535 1
653 20250311 105600 155552245 4535 4535 4535 4535 72
654 20250311 105500 155225725 4530 4535 4535 4530 28
655 20250311 105400 155098875 4535 4535 4535 4535 590
656 20250311 105300 152423225 4535 4535 4535 4535 363
657 20250311 105200 150777020 4535 4535 4535 4535 0
658 20250311 105100 150777020 4535 4535 4535 4535 1
659 20250311 105000 150772485 4545 4545 4545 4545 0
660 20250311 104900 150772485 4545 4545 4545 4545 0
661 20250311 104800 150772485 4545 4545 4545 4545 0
662 20250311 104700 150772485 4545 4545 4545 4545 1
663 20250311 104600 150767940 4545 4540 4545 4540 40
664 20250311 104500 150586165 4550 4550 4550 4550 0
665 20250311 104400 150586165 4550 4550 4550 4550 0
666 20250311 104300 150586165 4550 4550 4550 4550 0
667 20250311 104200 150586165 4550 4550 4550 4550 1
668 20250311 104100 150581615 4520 4525 4525 4520 804
669 20250311 104000 146947530 4520 4520 4520 4520 0
670 20250311 103900 146947530 4520 4520 4520 4520 0
671 20250311 103800 146947530 4520 4520 4520 4520 0
672 20250311 103700 146947530 4520 4520 4520 4520 0
673 20250311 103600 146947530 4520 4520 4520 4520 40
674 20250311 103500 146766730 4555 4555 4555 4555 0
675 20250311 103400 146766730 4555 4555 4555 4555 49
676 20250311 103300 146543535 4555 4555 4555 4555 0
677 20250311 103200 146543535 4555 4555 4555 4555 0
678 20250311 103100 146543535 4555 4525 4555 4520 651
679 20250311 103000 143596210 4520 4520 4520 4520 0
680 20250311 102900 143596210 4520 4520 4520 4520 267
681 20250311 102800 142389370 4520 4520 4520 4520 20
682 20250311 102700 142298970 4520 4520 4520 4520 5
683 20250311 102600 142276370 4525 4520 4525 4520 7
684 20250311 102500 142244720 4515 4515 4515 4515 0
685 20250311 102400 142244720 4515 4515 4515 4515 0
686 20250311 102300 142244720 4515 4515 4525 4515 32
687 20250311 102200 142100230 4515 4515 4515 4515 0
688 20250311 102100 142100230 4515 4515 4515 4515 0
689 20250311 102000 142100230 4515 4515 4515 4515 13
690 20250311 101900 142041535 4515 4515 4515 4515 37
691 20250311 101800 141874480 4515 4515 4515 4515 98
692 20250311 101700 141432010 4525 4525 4525 4525 0
693 20250311 101600 141432010 4525 4525 4525 4525 74
694 20250311 101500 141097160 4525 4520 4525 4520 303
695 20250311 101400 139726975 4500 4520 4520 4500 798
696 20250311 101300 136131200 4520 4520 4520 4520 0
697 20250311 101200 136131200 4520 4525 4525 4520 166
698 20250311 101100 135380875 4525 4530 4530 4525 600
699 20250311 101000 132664025 4535 4540 4540 4535 748
700 20250311 100900 129268675 4540 4555 4555 4540 137
701 20250311 100800 128645850 4550 4550 4550 4550 0
702 20250311 100700 128645850 4550 4550 4550 4545 117
703 20250311 100600 128113655 4545 4545 4545 4545 73
704 20250311 100500 127781870 4560 4560 4560 4560 0
705 20250311 100400 127781870 4560 4550 4560 4545 638
706 20250311 100300 124879610 4565 4565 4565 4565 0
707 20250311 100200 124879610 4565 4565 4565 4565 1
708 20250311 100100 124875045 4550 4555 4555 4550 1137
709 20250311 100000 119698760 4560 4560 4560 4560 6
710 20250311 095900 119671400 4570 4570 4570 4570 0
711 20250311 095800 119671400 4570 4570 4570 4570 0
712 20250311 095700 119671400 4570 4560 4570 4560 250
713 20250311 095600 118529180 4560 4555 4560 4555 197
714 20250311 095500 117631445 4555 4555 4555 4555 358
715 20250311 095400 116000755 4550 4550 4550 4550 0
716 20250311 095300 116000755 4550 4550 4550 4550 0
717 20250311 095200 116000755 4550 4550 4550 4550 3
718 20250311 095100 115987105 4560 4550 4560 4550 180
719 20250311 095000 115167230 4550 4550 4550 4550 66
720 20250311 094900 114866930 4555 4555 4555 4555 0
721 20250311 094800 114866930 4555 4555 4555 4555 1
722 20250311 094700 114862375 4570 4570 4570 4570 0
723 20250311 094600 114862375 4570 4570 4570 4570 6
724 20250311 094500 114834955 4550 4555 4555 4550 113
725 20250311 094400 114320620 4570 4555 4570 4555 47
726 20250311 094300 114106520 4555 4555 4555 4555 54
727 20250311 094200 113860550 4555 4570 4570 4555 200
728 20250311 094100 112949005 4580 4580 4580 4580 0
729 20250311 094000 112949005 4580 4565 4580 4565 16
730 20250311 093900 112875900 4565 4560 4565 4560 209
731 20250311 093800 111922345 4560 4560 4560 4550 198
732 20250311 093700 111020490 4560 4550 4560 4550 2
733 20250311 093600 111011380 4560 4560 4560 4560 3
734 20250311 093500 110997700 4565 4560 4565 4560 413
735 20250311 093400 109114345 4565 4565 4565 4565 2
736 20250311 093300 109105215 4565 4565 4565 4565 66
737 20250311 093200 108803925 4570 4575 4575 4570 6
738 20250311 093100 108776480 4580 4540 4585 4540 2226
739 20250311 093000 98626930 4540 4555 4560 4540 369
740 20250311 092900 96950320 4545 4545 4545 4545 0
741 20250311 092800 96950320 4545 4550 4550 4545 20
742 20250311 092700 96859370 4560 4560 4560 4560 4
743 20250311 092600 96841130 4560 4555 4560 4555 100
744 20250311 092500 96385525 4550 4550 4550 4545 450
745 20250311 092400 94339140 4555 4555 4555 4555 1
746 20250311 092300 94334585 4545 4545 4545 4545 0
747 20250311 092200 94334585 4545 4530 4545 4530 471
748 20250311 092100 92196100 4530 4535 4535 4530 472
749 20250311 092000 90055945 4535 4545 4545 4535 291
750 20250311 091900 88735410 4545 4560 4560 4545 210
751 20250311 091800 87779665 4560 4560 4565 4560 1356
752 20250311 091700 81592195 4560 4560 4560 4560 44
753 20250311 091600 81391555 4560 4560 4560 4560 0
754 20250311 091500 81391555 4560 4560 4560 4560 22
755 20250311 091400 81291235 4560 4560 4560 4560 1
756 20250311 091300 81286675 4560 4560 4560 4560 4
757 20250311 091200 81268435 4560 4560 4560 4560 48
758 20250311 091100 81049555 4550 4550 4550 4550 0
759 20250311 091000 81049555 4550 4565 4565 4550 101
760 20250311 090900 80588715 4575 4535 4575 4530 852
761 20250311 090800 76727815 4530 4535 4535 4530 148
762 20250311 090700 76056875 4530 4535 4535 4530 277
763 20250311 090600 74800755 4545 4545 4545 4540 665
764 20250311 090500 71779330 4595 4595 4595 4595 1
765 20250311 090400 71774735 4595 4540 4595 4540 1802
766 20250311 090300 63593050 4560 4540 4560 4540 160
767 20250311 090200 62864650 4540 4545 4570 4540 533
768 20250311 090100 60442090 4565 4570 4605 4405 3413
769 20250311 090000 45091775 4580 4500 4650 4400 10069