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
431190/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,769 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214700,139419255,4425,4425,4425,4425,227
20250311,214600,139419255,4425,4425,4425,4425,0
20250311,214500,139419255,4425,4425,4425,4425,0
20250311,214400,139419255,4425,4425,4425,4425,0
20250311,214300,139419255,4425,4425,4425,4425,0
20250311,214200,139419255,4425,4425,4425,4425,0
20250311,214100,139419255,4425,4425,4425,4425,0
20250311,214000,139419255,4425,4425,4425,4425,0
20250311,213900,139419255,4425,4425,4425,4425,0
20250311,213800,139419255,4425,4425,4425,4425,0
20250311,213700,139419255,4425,4425,4425,4425,0
20250311,213600,139419255,4425,4425,4425,4425,0
20250311,213500,139419255,4425,4425,4425,4425,0
20250311,213400,139419255,4425,4425,4425,4425,0
20250311,213300,139419255,4425,4425,4425,4425,0
20250311,213200,139419255,4425,4425,4425,4425,0
20250311,213100,139419255,4425,4425,4425,4425,0
20250311,213000,139419255,4425,4425,4425,4425,0
20250311,212900,139419255,4425,4425,4425,4425,0
20250311,212800,139419255,4425,4425,4425,4425,0
20250311,212700,139419255,4425,4425,4425,4425,0
20250311,212600,139419255,4425,4425,4425,4425,0
20250311,212500,139419255,4425,4425,4425,4425,0
20250311,212400,139419255,4425,4425,4425,4425,0
20250311,212300,139419255,4425,4425,4425,4425,0
20250311,212200,139419255,4425,4425,4425,4425,0
20250311,212100,139419255,4425,4425,4425,4425,0
20250311,212000,139419255,4425,4425,4425,4425,0
20250311,211900,139419255,4425,4425,4425,4425,0
20250311,211800,139419255,4425,4425,4425,4425,0
20250311,211700,139419255,4425,4425,4425,4425,227
20250311,211600,139419255,4425,4425,4425,4425,0
20250311,211500,139419255,4425,4425,4425,4425,0
20250311,211400,139419255,4425,4425,4425,4425,0
20250311,211300,139419255,4425,4425,4425,4425,0
20250311,211200,139419255,4425,4425,4425,4425,0
20250311,211100,139419255,4425,4425,4425,4425,0
20250311,211000,139419255,4425,4425,4425,4425,0
20250311,210900,139419255,4425,4425,4425,4425,0
20250311,210800,139419255,4425,4425,4425,4425,0
20250311,210700,139419255,4425,4425,4425,4425,0
20250311,210600,139419255,4425,4425,4425,4425,0
20250311,210500,139419255,4425,4425,4425,4425,0
20250311,210400,139419255,4425,4425,4425,4425,0
20250311,210300,139419255,4425,4425,4425,4425,0
20250311,210200,139419255,4425,4425,4425,4425,0
20250311,210100,139419255,4425,4425,4425,4425,0
20250311,210000,139419255,4425,4425,4425,4425,0
20250311,205900,139419255,4425,4425,4425,4425,0
20250311,205800,139419255,4425,4425,4425,4425,0
20250311,205700,139419255,4425,4425,4425,4425,0
20250311,205600,139419255,4425,4425,4425,4425,0
20250311,205500,139419255,4425,4425,4425,4425,0
20250311,205400,139419255,4425,4425,4425,4425,0
20250311,205300,139419255,4425,4425,4425,4425,0
20250311,205200,139419255,4425,4425,4425,4425,0
20250311,205100,139419255,4425,4425,4425,4425,0
20250311,205000,139419255,4425,4425,4425,4425,0
20250311,204900,139419255,4425,4425,4425,4425,0
20250311,204800,139419255,4425,4425,4425,4425,0
20250311,204700,139419255,4425,4425,4425,4425,227
20250311,204600,139419255,4425,4425,4425,4425,0
20250311,204500,139419255,4425,4425,4425,4425,0
20250311,204400,139419255,4425,4425,4425,4425,0
20250311,204300,139419255,4425,4425,4425,4425,0
20250311,204200,139419255,4425,4425,4425,4425,0
20250311,204100,139419255,4425,4425,4425,4425,0
20250311,204000,139419255,4425,4425,4425,4425,0
20250311,203900,139419255,4425,4425,4425,4425,0
20250311,203800,139419255,4425,4425,4425,4425,0
20250311,203700,139419255,4425,4425,4425,4425,0
20250311,203600,139419255,4425,4425,4425,4425,0
20250311,203500,139419255,4425,4425,4425,4425,0
20250311,203400,139419255,4425,4425,4425,4425,0
20250311,203300,139419255,4425,4425,4425,4425,0
20250311,203200,139419255,4425,4425,4425,4425,0
20250311,203100,139419255,4425,4425,4425,4425,0
20250311,203000,139419255,4425,4425,4425,4425,0
20250311,202900,139419255,4425,4425,4425,4425,0
20250311,202800,139419255,4425,4425,4425,4425,0
20250311,202700,139419255,4425,4425,4425,4425,0
20250311,202600,139419255,4425,4425,4425,4425,0
20250311,202500,139419255,4425,4425,4425,4425,0
20250311,202400,139419255,4425,4425,4425,4425,0
20250311,202300,139419255,4425,4425,4425,4425,0
20250311,202200,139419255,4425,4425,4425,4425,0
20250311,202100,139419255,4425,4425,4425,4425,0
20250311,202000,139419255,4425,4425,4425,4425,0
20250311,201900,139419255,4425,4425,4425,4425,0
20250311,201800,139419255,4425,4425,4425,4425,0
20250311,201700,139419255,4425,4425,4425,4425,227
20250311,201600,139419255,4425,4425,4425,4425,0
20250311,201500,139419255,4425,4425,4425,4425,0
20250311,201400,139419255,4425,4425,4425,4425,0
20250311,201300,139419255,4425,4425,4425,4425,0
20250311,201200,139419255,4425,4425,4425,4425,0
20250311,201100,139419255,4425,4425,4425,4425,0
20250311,201000,139419255,4425,4425,4425,4425,0
20250311,200900,139419255,4425,4425,4425,4425,0
20250311,200800,139419255,4425,4425,4425,4425,0
20250311,200700,139419255,4425,4425,4425,4425,0
20250311,200600,139419255,4425,4425,4425,4425,0
20250311,200500,139419255,4425,4425,4425,4425,0
20250311,200400,139419255,4425,4425,4425,4425,0
20250311,200300,139419255,4425,4425,4425,4425,0
20250311,200200,139419255,4425,4425,4425,4425,0
20250311,200100,139419255,4425,4425,4425,4425,0
20250311,200000,139419255,4425,4425,4425,4425,0
20250311,195900,139419255,4425,4425,4425,4425,0
20250311,195800,139419255,4425,4425,4425,4425,0
20250311,195700,139419255,4425,4425,4425,4425,0
20250311,195600,139419255,4425,4425,4425,4425,0
20250311,195500,139419255,4425,4425,4425,4425,0
20250311,195400,139419255,4425,4425,4425,4425,0
20250311,195300,139419255,4425,4425,4425,4425,0
20250311,195200,139419255,4425,4425,4425,4425,0
20250311,195100,139419255,4425,4425,4425,4425,0
20250311,195000,139419255,4425,4425,4425,4425,0
20250311,194900,139419255,4425,4425,4425,4425,0
20250311,194800,139419255,4425,4425,4425,4425,0
20250311,194700,139419255,4425,4425,4425,4425,227
20250311,194600,139419255,4425,4425,4425,4425,0
20250311,194500,139419255,4425,4425,4425,4425,0
20250311,194400,139419255,4425,4425,4425,4425,0
20250311,194300,139419255,4425,4425,4425,4425,0
20250311,194200,139419255,4425,4425,4425,4425,0
20250311,194100,139419255,4425,4425,4425,4425,0
20250311,194000,139419255,4425,4425,4425,4425,0
20250311,193900,139419255,4425,4425,4425,4425,0
20250311,193800,139419255,4425,4425,4425,4425,0
20250311,193700,139419255,4425,4425,4425,4425,0
20250311,193600,139419255,4425,4425,4425,4425,0
20250311,193500,139419255,4425,4425,4425,4425,0
20250311,193400,139419255,4425,4425,4425,4425,0
20250311,193300,139419255,4425,4425,4425,4425,0
20250311,193200,139419255,4425,4425,4425,4425,0
20250311,193100,139419255,4425,4425,4425,4425,0
20250311,193000,139419255,4425,4425,4425,4425,0
20250311,192900,139419255,4425,4425,4425,4425,0
20250311,192800,139419255,4425,4425,4425,4425,0
20250311,192700,139419255,4425,4425,4425,4425,0
20250311,192600,139419255,4425,4425,4425,4425,0
20250311,192500,139419255,4425,4425,4425,4425,0
20250311,192400,139419255,4425,4425,4425,4425,0
20250311,192300,139419255,4425,4425,4425,4425,0
20250311,192200,139419255,4425,4425,4425,4425,0
20250311,192100,139419255,4425,4425,4425,4425,0
20250311,192000,139419255,4425,4425,4425,4425,0
20250311,191900,139419255,4425,4425,4425,4425,0
20250311,191800,139419255,4425,4425,4425,4425,0
20250311,191700,139419255,4425,4425,4425,4425,227
20250311,191600,139419255,4425,4425,4425,4425,0
20250311,191500,139419255,4425,4425,4425,4425,0
20250311,191400,139419255,4425,4425,4425,4425,0
20250311,191300,139419255,4425,4425,4425,4425,0
20250311,191200,139419255,4425,4425,4425,4425,0
20250311,191100,139419255,4425,4425,4425,4425,0
20250311,191000,139419255,4425,4425,4425,4425,0
20250311,190900,139419255,4425,4425,4425,4425,0
20250311,190800,139419255,4425,4425,4425,4425,0
20250311,190700,139419255,4425,4425,4425,4425,0
20250311,190600,139419255,4425,4425,4425,4425,0
20250311,190500,139419255,4425,4425,4425,4425,0
20250311,190400,139419255,4425,4425,4425,4425,0
20250311,190300,139419255,4425,4425,4425,4425,0
20250311,190200,139419255,4425,4425,4425,4425,0
20250311,190100,139419255,4425,4425,4425,4425,0
20250311,190000,139419255,4425,4425,4425,4425,0
20250311,185900,139419255,4425,4425,4425,4425,0
20250311,185800,139419255,4425,4425,4425,4425,0
20250311,185700,139419255,4425,4425,4425,4425,0
20250311,185600,139419255,4425,4425,4425,4425,0
20250311,185500,139419255,4425,4425,4425,4425,0
20250311,185400,139419255,4425,4425,4425,4425,0
20250311,185300,139419255,4425,4425,4425,4425,0
20250311,185200,139419255,4425,4425,4425,4425,0
20250311,185100,139419255,4425,4425,4425,4425,0
20250311,185000,139419255,4425,4425,4425,4425,0
20250311,184900,139419255,4425,4425,4425,4425,0
20250311,184800,139419255,4425,4425,4425,4425,0
20250311,184700,139419255,4425,4425,4425,4425,227
20250311,184600,139419255,4425,4425,4425,4425,0
20250311,184500,139419255,4425,4425,4425,4425,0
20250311,184400,139419255,4425,4425,4425,4425,0
20250311,184300,139419255,4425,4425,4425,4425,0
20250311,184200,139419255,4425,4425,4425,4425,0
20250311,184100,139419255,4425,4425,4425,4425,0
20250311,184000,139419255,4425,4425,4425,4425,0
20250311,183900,139419255,4425,4425,4425,4425,0
20250311,183800,139419255,4425,4425,4425,4425,0
20250311,183700,139419255,4425,4425,4425,4425,0
20250311,183600,139419255,4425,4425,4425,4425,0
20250311,183500,139419255,4425,4425,4425,4425,0
20250311,183400,139419255,4425,4425,4425,4425,0
20250311,183300,139419255,4425,4425,4425,4425,0
20250311,183200,139419255,4425,4425,4425,4425,0
20250311,183100,139419255,4425,4425,4425,4425,0
20250311,183000,139419255,4425,4425,4425,4425,0
20250311,182900,139419255,4425,4425,4425,4425,0
20250311,182800,139419255,4425,4425,4425,4425,0
20250311,182700,139419255,4425,4425,4425,4425,0
20250311,182600,139419255,4425,4425,4425,4425,0
20250311,182500,139419255,4425,4425,4425,4425,0
20250311,182400,139419255,4425,4425,4425,4425,0
20250311,182300,139419255,4425,4425,4425,4425,0
20250311,182200,139419255,4425,4425,4425,4425,0
20250311,182100,139419255,4425,4425,4425,4425,0
20250311,182000,139419255,4425,4425,4425,4425,0
20250311,181900,139419255,4425,4425,4425,4425,0
20250311,181800,139419255,4425,4425,4425,4425,0
20250311,181700,139419255,4425,4425,4425,4425,227
20250311,181600,139419255,4425,4425,4425,4425,0
20250311,181500,139419255,4425,4425,4425,4425,0
20250311,181400,139419255,4425,4425,4425,4425,0
20250311,181300,139419255,4425,4425,4425,4425,0
20250311,181200,139419255,4425,4425,4425,4425,0
20250311,181100,139419255,4425,4425,4425,4425,0
20250311,181000,139419255,4425,4425,4425,4425,0
20250311,180900,139419255,4425,4425,4425,4425,0
20250311,180800,139419255,4425,4425,4425,4425,0
20250311,180700,139419255,4425,4425,4425,4425,0
20250311,180600,139419255,4425,4425,4425,4425,0
20250311,180500,139419255,4425,4425,4425,4425,0
20250311,180400,139419255,4425,4425,4425,4425,0
20250311,180300,139419255,4425,4425,4425,4425,0
20250311,180200,139419255,4425,4425,4425,4425,0
20250311,180100,139419255,4425,4425,4425,4425,0
20250311,180000,139419255,4425,4425,4425,4425,0
20250311,175900,139419255,4425,4425,4425,4425,0
20250311,175800,139419255,4425,4425,4425,4425,0
20250311,175700,139419255,4425,4425,4425,4425,0
20250311,175600,139419255,4425,4425,4425,4425,0
20250311,175500,139419255,4425,4425,4425,4425,0
20250311,175400,139419255,4425,4425,4425,4425,0
20250311,175300,139419255,4425,4425,4425,4425,0
20250311,175200,139419255,4425,4425,4425,4425,0
20250311,175100,139419255,4425,4425,4425,4425,0
20250311,175000,139419255,4425,4425,4425,4425,0
20250311,174900,139419255,4425,4425,4425,4425,0
20250311,174800,139419255,4425,4425,4425,4425,0
20250311,174700,139419255,4425,4425,4425,4425,227
20250311,174600,139419255,4425,4425,4425,4425,0
20250311,174500,139419255,4425,4425,4425,4425,0
20250311,174400,139419255,4425,4425,4425,4425,0
20250311,174300,139419255,4425,4425,4425,4425,0
20250311,174200,139419255,4425,4425,4425,4425,0
20250311,174100,139419255,4425,4425,4425,4425,0
20250311,174000,139419255,4425,4425,4425,4425,0
20250311,173900,139419255,4425,4425,4425,4425,0
20250311,173800,139419255,4425,4425,4425,4425,0
20250311,173700,139419255,4425,4425,4425,4425,0
20250311,173600,139419255,4425,4425,4425,4425,0
20250311,173500,139419255,4425,4425,4425,4425,0
20250311,173400,139419255,4425,4425,4425,4425,0
20250311,173300,139419255,4425,4425,4425,4425,0
20250311,173200,139419255,4425,4425,4425,4425,0
20250311,173100,139419255,4425,4425,4425,4425,0
20250311,173000,139419255,4425,4425,4425,4425,0
20250311,172900,139419255,4425,4425,4425,4425,0
20250311,172800,139419255,4425,4425,4425,4425,0
20250311,172700,139419255,4425,4425,4425,4425,0
20250311,172600,139419255,4425,4425,4425,4425,0
20250311,172500,139419255,4425,4425,4425,4425,0
20250311,172400,139419255,4425,4425,4425,4425,0
20250311,172300,139419255,4425,4425,4425,4425,0
20250311,172200,139419255,4425,4425,4425,4425,0
20250311,172100,139419255,4425,4425,4425,4425,0
20250311,172000,139419255,4425,4425,4425,4425,0
20250311,171900,139419255,4425,4425,4425,4425,0
20250311,171800,139419255,4425,4425,4425,4425,0
20250311,171700,139419255,4425,4425,4425,4425,227
20250311,171600,139419255,4425,4425,4425,4425,0
20250311,171500,139419255,4425,4425,4425,4425,0
20250311,171400,139419255,4425,4425,4425,4425,0
20250311,171300,139419255,4425,4425,4425,4425,0
20250311,171200,139419255,4425,4425,4425,4425,0
20250311,171100,139419255,4425,4425,4425,4425,0
20250311,171000,139419255,4425,4425,4425,4425,0
20250311,170900,139419255,4425,4425,4425,4425,0
20250311,170800,139419255,4425,4425,4425,4425,0
20250311,170700,139419255,4425,4425,4425,4425,0
20250311,170600,139419255,4425,4425,4425,4425,0
20250311,170500,139419255,4425,4425,4425,4425,0
20250311,170400,139419255,4425,4425,4425,4425,0
20250311,170300,139419255,4425,4425,4425,4425,0
20250311,170200,139419255,4425,4425,4425,4425,0
20250311,170100,139419255,4425,4425,4425,4425,0
20250311,170000,139419255,4425,4425,4425,4425,0
20250311,165900,139419255,4425,4425,4425,4425,0
20250311,165800,139419255,4425,4425,4425,4425,0
20250311,165700,139419255,4425,4425,4425,4425,0
20250311,165600,139419255,4425,4425,4425,4425,0
20250311,165500,139419255,4425,4425,4425,4425,0
20250311,165400,139419255,4425,4425,4425,4425,0
20250311,165300,139419255,4425,4425,4425,4425,0
20250311,165200,139419255,4425,4425,4425,4425,0
20250311,165100,139419255,4425,4425,4425,4425,0
20250311,165000,139419255,4425,4425,4425,4425,0
20250311,164900,139419255,4425,4425,4425,4425,0
20250311,164800,139419255,4425,4425,4425,4425,0
20250311,164700,139419255,4425,4425,4425,4425,227
20250311,164600,139419255,4425,4425,4425,4425,0
20250311,164500,139419255,4425,4425,4425,4425,0
20250311,164400,139419255,4425,4425,4425,4425,0
20250311,164300,139419255,4425,4425,4425,4425,0
20250311,164200,139419255,4425,4425,4425,4425,0
20250311,164100,139419255,4425,4425,4425,4425,0
20250311,164000,139419255,4425,4425,4425,4425,0
20250311,163900,139419255,4425,4425,4425,4425,0
20250311,163800,139419255,4425,4425,4425,4425,0
20250311,163700,139419255,4425,4425,4425,4425,0
20250311,163600,139419255,4425,4425,4425,4425,0
20250311,163500,139419255,4425,4425,4425,4425,0
20250311,163400,139419255,4425,4425,4425,4425,0
20250311,163300,139419255,4425,4425,4425,4425,0
20250311,163200,139419255,4425,4425,4425,4425,0
20250311,163100,139419255,4425,4425,4425,4425,0
20250311,163000,139419255,4425,4425,4425,4425,0
20250311,162900,139419255,4425,4425,4425,4425,0
20250311,162800,139419255,4425,4425,4425,4425,0
20250311,162700,139419255,4425,4425,4425,4425,0
20250311,162600,139419255,4425,4425,4425,4425,0
20250311,162500,139419255,4425,4425,4425,4425,0
20250311,162400,139419255,4425,4425,4425,4425,0
20250311,162300,139419255,4425,4425,4425,4425,0
20250311,162200,139419255,4425,4425,4425,4425,0
20250311,162100,139419255,4425,4425,4425,4425,0
20250311,162000,139419255,4425,4425,4425,4425,0
20250311,161900,139419255,4425,4425,4425,4425,0
20250311,161800,139419255,4425,4425,4425,4425,0
20250311,161700,139419255,4425,4425,4425,4425,227
20250311,161600,139419255,4425,4425,4425,4425,0
20250311,161500,139419255,4425,4425,4425,4425,0
20250311,161400,139419255,4425,4425,4425,4425,0
20250311,161300,139419255,4425,4425,4425,4425,0
20250311,161200,139419255,4425,4425,4425,4425,0
20250311,161100,139419255,4425,4425,4425,4425,0
20250311,161000,139419255,4425,4425,4425,4425,0
20250311,160900,139419255,4425,4425,4425,4425,0
20250311,160800,139419255,4425,4425,4425,4425,0
20250311,160700,139419255,4425,4425,4425,4425,0
20250311,160600,139419255,4425,4425,4425,4425,0
20250311,160500,139419255,4425,4425,4425,4425,0
20250311,160400,139419255,4425,4425,4425,4425,0
20250311,160300,139419255,4425,4425,4425,4425,0
20250311,160200,139419255,4425,4425,4425,4425,0
20250311,160100,139419255,4425,4425,4425,4425,0
20250311,160000,139419255,4425,4425,4425,4425,0
20250311,155900,139419255,4425,4425,4425,4425,0
20250311,155800,139419255,4425,4425,4425,4425,0
20250311,155700,139419255,4425,4425,4425,4425,0
20250311,155600,139419255,4425,4425,4425,4425,0
20250311,155500,139419255,4425,4425,4425,4425,0
20250311,155400,139419255,4425,4425,4425,4425,0
20250311,155300,139419255,4425,4425,4425,4425,0
20250311,155200,139419255,4425,4425,4425,4425,0
20250311,155100,139419255,4425,4425,4425,4425,0
20250311,155000,139419255,4425,4425,4425,4425,0
20250311,154900,139419255,4425,4425,4425,4425,0
20250311,154800,139419255,4425,4425,4425,4425,0
20250311,154700,139419255,4425,4425,4425,4425,227
20250311,154600,139419255,4425,4425,4425,4425,0
20250311,154500,139419255,4425,4425,4425,4425,0
20250311,154400,139419255,4425,4425,4425,4425,0
20250311,154300,139419255,4425,4425,4425,4425,0
20250311,154200,139419255,4425,4425,4425,4425,0
20250311,154100,139419255,4425,4425,4425,4425,0
20250311,154000,139419255,4425,4425,4425,4425,0
20250311,153900,139419255,4425,4425,4425,4425,0
20250311,153800,139419255,4425,4425,4425,4425,0
20250311,153700,139419255,4425,4425,4425,4425,0
20250311,153600,139419255,4425,4425,4425,4425,0
20250311,153500,139419255,4425,4425,4425,4425,0
20250311,153400,139419255,4425,4425,4425,4425,0
20250311,153300,139419255,4425,4425,4425,4425,0
20250311,153200,139419255,4425,4425,4425,4425,0
20250311,153100,139419255,4425,4425,4425,4425,0
20250311,153000,139419255,4425,4425,4425,4425,227
20250311,152900,138414780,4425,4425,4425,4425,0
20250311,152800,138414780,4425,4425,4425,4425,0
20250311,152700,138414780,4425,4425,4425,4425,0
20250311,152600,138414780,4425,4425,4425,4425,0
20250311,152500,138414780,4425,4425,4425,4425,0
20250311,152400,138414780,4425,4425,4425,4425,0
20250311,152300,138414780,4425,4425,4425,4425,0
20250311,152200,138414780,4425,4425,4425,4425,0
20250311,152100,138414780,4425,4425,4425,4425,0
20250311,152000,138414780,4425,4425,4425,4425,0
20250311,151900,138414780,4425,4425,4425,4425,0
20250311,151800,138414780,4425,4420,4425,4420,33
20250311,151700,138268915,4420,4420,4420,4420,0
20250311,151600,138268915,4420,4420,4420,4420,0
20250311,151500,138268915,4420,4420,4420,4420,1
20250311,151400,138264495,4425,4420,4425,4420,33
20250311,151300,138118475,4425,4425,4425,4425,0
20250311,151200,138118475,4425,4415,4425,4415,43
20250311,151100,137928430,4415,4415,4415,4415,0
20250311,151000,137928430,4415,4410,4415,4410,27
20250311,150900,137809355,4410,4405,4410,4405,27
20250311,150800,137690415,4400,4400,4400,4400,0
20250311,150700,137690415,4400,4400,4400,4400,0
20250311,150600,137690415,4400,4400,4400,4400,6
20250311,150500,137664015,4415,4415,4415,4415,26
20250311,150400,137549225,4415,4415,4415,4415,0
20250311,150300,137549225,4415,4415,4415,4415,0
20250311,150200,137549225,4415,4415,4415,4415,0
20250311,150100,137549225,4415,4415,4415,4415,113
20250311,150000,137050330,4400,4400,4400,4400,0
20250311,145900,137050330,4400,4400,4400,4400,0
20250311,145800,137050330,4400,4400,4400,4400,0
20250311,145700,137050330,4400,4400,4400,4400,0
20250311,145600,137050330,4400,4400,4400,4400,10
20250311,145500,137006330,4405,4405,4405,4405,1
20250311,145400,137001925,4415,4415,4415,4415,0
20250311,145300,137001925,4415,4415,4415,4415,0
20250311,145200,137001925,4415,4415,4415,4415,0
20250311,145100,137001925,4415,4415,4415,4415,0
20250311,145000,137001925,4415,4415,4415,4415,0
20250311,144900,137001925,4415,4415,4415,4415,0
20250311,144800,137001925,4415,4415,4415,4415,1
20250311,144700,136997510,4395,4395,4395,4395,0
20250311,144600,136997510,4395,4395,4395,4395,0
20250311,144500,136997510,4395,4395,4395,4395,0
20250311,144400,136997510,4395,4395,4395,4395,0
20250311,144300,136997510,4395,4395,4395,4395,0
20250311,144200,136997510,4395,4395,4395,4395,0
20250311,144100,136997510,4395,4395,4395,4395,0
20250311,144000,136997510,4395,4395,4395,4395,0
20250311,143900,136997510,4395,4385,4395,4385,157
20250311,143800,136308345,4385,4385,4385,4385,20
20250311,143700,136220645,4390,4390,4390,4390,0
20250311,143600,136220645,4390,4390,4390,4390,2
20250311,143500,136211865,4385,4385,4385,4385,17
20250311,143400,136137320,4385,4385,4385,4385,0
20250311,143300,136137320,4385,4385,4385,4385,0
20250311,143200,136137320,4385,4385,4385,4385,0
20250311,143100,136137320,4385,4385,4385,4385,0
20250311,143000,136137320,4385,4385,4385,4385,0
20250311,142900,136137320,4385,4385,4385,4385,20
20250311,142800,136049620,4365,4365,4365,4365,0
20250311,142700,136049620,4365,4365,4365,4365,0
20250311,142600,136049620,4365,4365,4365,4365,0
20250311,142500,136049620,4365,4365,4365,4365,0
20250311,142400,136049620,4365,4365,4365,4365,0
20250311,142300,136049620,4365,4365,4365,4365,0
20250311,142200,136049620,4365,4365,4365,4365,0
20250311,142100,136049620,4365,4365,4365,4365,0
20250311,142000,136049620,4365,4365,4365,4365,0
20250311,141900,136049620,4365,4365,4365,4365,0
20250311,141800,136049620,4365,4365,4365,4365,1
20250311,141700,136045255,4390,4390,4390,4390,0
20250311,141600,136045255,4390,4390,4390,4390,0
20250311,141500,136045255,4390,4390,4390,4390,1
20250311,141400,136040865,4390,4390,4390,4390,1
20250311,141300,136036475,4370,4380,4380,4370,537
20250311,141200,133684435,4390,4390,4390,4390,0
20250311,141100,133684435,4390,4390,4390,4390,0
20250311,141000,133684435,4390,4380,4390,4380,2
20250311,140900,133675665,4380,4380,4380,4380,4
20250311,140800,133658145,4390,4385,4390,4380,38
20250311,140700,133491650,4390,4390,4390,4390,1
20250311,140600,133487260,4380,4380,4380,4380,3
20250311,140500,133474120,4380,4380,4380,4380,0
20250311,140400,133474120,4380,4380,4380,4380,1
20250311,140300,133469740,4390,4390,4390,4390,0
20250311,140200,133469740,4390,4390,4390,4390,0
20250311,140100,133469740,4390,4390,4390,4390,0
20250311,140000,133469740,4390,4390,4390,4390,0
20250311,135900,133469740,4390,4390,4390,4390,0
20250311,135800,133469740,4390,4390,4390,4390,0
20250311,135700,133469740,4390,4390,4390,4390,0
20250311,135600,133469740,4390,4390,4390,4390,0
20250311,135500,133469740,4390,4390,4390,4390,5
20250311,135400,133447790,4390,4380,4390,4380,2
20250311,135300,133439020,4380,4380,4380,4380,0
20250311,135200,133439020,4380,4380,4380,4380,0
20250311,135100,133439020,4380,4380,4380,4380,2
20250311,135000,133430260,4390,4390,4390,4390,0
20250311,134900,133430260,4390,4390,4390,4390,0
20250311,134800,133430260,4390,4390,4390,4390,0
20250311,134700,133430260,4390,4390,4390,4390,0
20250311,134600,133430260,4390,4390,4390,4390,24
20250311,134500,133324900,4390,4390,4390,4390,0
20250311,134400,133324900,4390,4390,4390,4390,0
20250311,134300,133324900,4390,4390,4390,4390,0
20250311,134200,133324900,4390,4390,4390,4390,0
20250311,134100,133324900,4390,4390,4390,4390,0
20250311,134000,133324900,4390,4390,4390,4390,11
20250311,133900,133276610,4390,4390,4390,4390,0
20250311,133800,133276610,4390,4390,4390,4390,11
20250311,133700,133228320,4390,4390,4390,4390,0
20250311,133600,133228320,4390,4390,4390,4390,0
20250311,133500,133228320,4390,4390,4390,4390,0
20250311,133400,133228320,4390,4390,4390,4390,0
20250311,133300,133228320,4390,4390,4390,4390,0
20250311,133200,133228320,4390,4390,4390,4390,0
20250311,133100,133228320,4390,4390,4390,4390,0
20250311,133000,133228320,4390,4390,4390,4390,0
20250311,132900,133228320,4390,4390,4390,4390,0
20250311,132800,133228320,4390,4390,4390,4390,0
20250311,132700,133228320,4390,4390,4390,4390,0
20250311,132600,133228320,4390,4390,4390,4390,0
20250311,132500,133228320,4390,4390,4390,4390,0
20250311,132400,133228320,4390,4390,4390,4390,0
20250311,132300,133228320,4390,4390,4390,4390,0
20250311,132200,133228320,4390,4390,4390,4390,0
20250311,132100,133228320,4390,4390,4390,4390,0
20250311,132000,133228320,4390,4390,4390,4390,0
20250311,131900,133228320,4390,4390,4390,4390,18
20250311,131800,133149300,4390,4390,4390,4390,1
20250311,131700,133144910,4380,4385,4385,4380,169
20250311,131600,132404605,4385,4385,4385,4385,1
20250311,131500,132400220,4385,4385,4385,4385,0
20250311,131400,132400220,4385,4385,4385,4385,0
20250311,131300,132400220,4385,4385,4385,4385,0
20250311,131200,132400220,4385,4385,4385,4385,0
20250311,131100,132400220,4385,4385,4385,4385,0
20250311,131000,132400220,4385,4385,4385,4385,0
20250311,130900,132400220,4385,4385,4385,4385,0
20250311,130800,132400220,4385,4385,4385,4385,0
20250311,130700,132400220,4385,4385,4385,4385,0
20250311,130600,132400220,4385,4385,4385,4385,0
20250311,130500,132400220,4385,4385,4385,4385,0
20250311,130400,132400220,4385,4385,4385,4385,0
20250311,130300,132400220,4385,4385,4385,4385,10
20250311,130200,132356370,4390,4390,4390,4390,0
20250311,130100,132356370,4390,4390,4390,4390,3
20250311,130000,132343200,4390,4390,4390,4390,0
20250311,125900,132343200,4390,4390,4390,4390,0
20250311,125800,132343200,4390,4390,4390,4390,0
20250311,125700,132343200,4390,4390,4390,4390,0
20250311,125600,132343200,4390,4390,4390,4390,1
20250311,125500,132338810,4390,4390,4390,4390,0
20250311,125400,132338810,4390,4390,4390,4390,0
20250311,125300,132338810,4390,4390,4390,4390,0
20250311,125200,132338810,4390,4390,4390,4390,0
20250311,125100,132338810,4390,4390,4390,4390,0
20250311,125000,132338810,4390,4390,4390,4390,0
20250311,124900,132338810,4390,4390,4390,4390,2
20250311,124800,132330030,4405,4405,4405,4405,0
20250311,124700,132330030,4405,4405,4405,4405,0
20250311,124600,132330030,4405,4405,4405,4405,1
20250311,124500,132325625,4405,4405,4405,4405,0
20250311,124400,132325625,4405,4405,4405,4405,0
20250311,124300,132325625,4405,4405,4405,4405,0
20250311,124200,132325625,4405,4405,4405,4405,1
20250311,124100,132321220,4405,4405,4405,4405,0
20250311,124000,132321220,4405,4405,4405,4405,22
20250311,123900,132224310,4380,4380,4380,4380,4
20250311,123800,132206790,4380,4380,4380,4380,0
20250311,123700,132206790,4380,4380,4380,4380,0
20250311,123600,132206790,4380,4380,4380,4380,0
20250311,123500,132206790,4380,4380,4380,4380,0
20250311,123400,132206790,4380,4380,4380,4380,140
20250311,123300,131593590,4380,4390,4390,4380,378
20250311,123200,129937100,4390,4390,4390,4390,0
20250311,123100,129937100,4390,4390,4390,4390,115
20250311,123000,129432250,4420,4420,4420,4420,0
20250311,122900,129432250,4420,4420,4420,4420,0
20250311,122800,129432250,4420,4420,4420,4420,1
20250311,122700,129427830,4425,4425,4425,4425,0
20250311,122600,129427830,4425,4425,4425,4425,1
20250311,122500,129423405,4420,4420,4420,4420,0
20250311,122400,129423405,4420,4420,4420,4420,0
20250311,122300,129423405,4420,4420,4420,4420,0
20250311,122200,129423405,4420,4420,4420,4420,0
20250311,122100,129423405,4420,4420,4420,4420,0
20250311,122000,129423405,4420,4420,4420,4420,0
20250311,121900,129423405,4420,4420,4420,4420,0
20250311,121800,129423405,4420,4420,4420,4420,90
20250311,121700,129025605,4420,4420,4420,4420,0
20250311,121600,129025605,4420,4420,4420,4420,0
20250311,121500,129025605,4420,4420,4420,4420,0
20250311,121400,129025605,4420,4420,4420,4420,3
20250311,121300,129012345,4425,4425,4425,4425,0
20250311,121200,129012345,4425,4425,4425,4425,0
20250311,121100,129012345,4425,4425,4425,4425,1
20250311,121000,129007920,4400,4425,4425,4400,5
20250311,120900,128985895,4400,4425,4425,4400,104
20250311,120800,128525795,4405,4400,4405,4400,1355
20250311,120700,122558115,4400,4400,4400,4400,0
20250311,120600,122558115,4400,4400,4400,4400,0
20250311,120500,122558115,4400,4400,4400,4400,0
20250311,120400,122558115,4400,4400,4400,4400,0
20250311,120300,122558115,4400,4400,4400,4400,0
20250311,120200,122558115,4400,4400,4400,4400,0
20250311,120100,122558115,4400,4400,4400,4400,0
20250311,120000,122558115,4400,4400,4400,4400,0
20250311,115900,122558115,4400,4400,4400,4400,0
20250311,115800,122558115,4400,4400,4400,4400,0
20250311,115700,122558115,4400,4400,4400,4400,0
20250311,115600,122558115,4400,4400,4400,4400,0
20250311,115500,122558115,4400,4400,4400,4400,0
20250311,115400,122558115,4400,4400,4400,4400,1
20250311,115300,122553715,4395,4395,4395,4395,0
20250311,115200,122553715,4395,4395,4395,4395,0
20250311,115100,122553715,4395,4395,4395,4395,0
20250311,115000,122553715,4395,4395,4395,4395,1
20250311,114900,122549320,4395,4395,4395,4395,0
20250311,114800,122549320,4395,4395,4395,4395,0
20250311,114700,122549320,4395,4395,4395,4395,9
20250311,114600,122509765,4400,4400,4400,4400,0
20250311,114500,122509765,4400,4400,4400,4400,0
20250311,114400,122509765,4400,4400,4400,4400,0
20250311,114300,122509765,4400,4400,4400,4400,0
20250311,114200,122509765,4400,4400,4400,4400,1
20250311,114100,122505365,4380,4380,4380,4380,0
20250311,114000,122505365,4380,4380,4380,4380,5
20250311,113900,122483465,4400,4400,4400,4400,0
20250311,113800,122483465,4400,4400,4400,4400,0
20250311,113700,122483465,4400,4400,4400,4400,0
20250311,113600,122483465,4400,4400,4400,4400,0
20250311,113500,122483465,4400,4400,4400,4400,0
20250311,113400,122483465,4400,4400,4400,4400,0
20250311,113300,122483465,4400,4400,4400,4400,800
20250311,113200,118963465,4400,4400,4400,4400,0
20250311,113100,118963465,4400,4400,4400,4400,0
20250311,113000,118963465,4400,4400,4400,4400,0
20250311,112900,118963465,4400,4390,4400,4390,7
20250311,112800,118932710,4385,4385,4385,4385,0
20250311,112700,118932710,4385,4385,4385,4385,0
20250311,112600,118932710,4385,4385,4385,4385,0
20250311,112500,118932710,4385,4385,4385,4385,4
20250311,112400,118915170,4385,4385,4385,4385,0
20250311,112300,118915170,4385,4370,4385,4370,668
20250311,112200,115993490,4385,4385,4385,4385,4
20250311,112100,115975950,4385,4380,4385,4380,574
20250311,112000,113459820,4380,4380,4380,4380,0
20250311,111900,113459820,4380,4380,4380,4380,0
20250311,111800,113459820,4380,4380,4380,4380,9
20250311,111700,113420400,4375,4375,4375,4375,0
20250311,111600,113420400,4375,4375,4375,4375,100
20250311,111500,112982900,4380,4380,4380,4380,0
20250311,111400,112982900,4380,4380,4380,4380,1
20250311,111300,112978520,4360,4360,4360,4360,0
20250311,111200,112978520,4360,4375,4375,4360,119
20250311,111100,112457970,4375,4375,4375,4375,0
20250311,111000,112457970,4375,4375,4375,4375,0
20250311,110900,112457970,4375,4375,4375,4375,0
20250311,110800,112457970,4375,4375,4375,4375,0
20250311,110700,112457970,4375,4375,4375,4375,0
20250311,110600,112457970,4375,4375,4375,4375,0
20250311,110500,112457970,4375,4375,4375,4375,0
20250311,110400,112457970,4375,4375,4375,4375,0
20250311,110300,112457970,4375,4375,4375,4375,0
20250311,110200,112457970,4375,4375,4375,4375,0
20250311,110100,112457970,4375,4370,4375,4370,4
20250311,110000,112440485,4340,4340,4340,4340,0
20250311,105900,112440485,4340,4340,4340,4340,0
20250311,105800,112440485,4340,4350,4350,4340,201
20250311,105700,111566145,4355,4355,4355,4355,0
20250311,105600,111566145,4355,4355,4355,4355,0
20250311,105500,111566145,4355,4355,4355,4355,0
20250311,105400,111566145,4355,4355,4355,4355,0
20250311,105300,111566145,4355,4355,4355,4355,0
20250311,105200,111566145,4355,4355,4355,4355,3
20250311,105100,111553080,4365,4365,4365,4365,0
20250311,105000,111553080,4365,4370,4370,4365,2
20250311,104900,111544345,4340,4340,4340,4340,0
20250311,104800,111544345,4340,4340,4340,4340,0
20250311,104700,111544345,4340,4340,4340,4340,0
20250311,104600,111544345,4340,4340,4340,4340,0
20250311,104500,111544345,4340,4340,4340,4340,0
20250311,104400,111544345,4340,4340,4340,4340,0
20250311,104300,111544345,4340,4340,4340,4340,0
20250311,104200,111544345,4340,4350,4350,4340,93
20250311,104100,111140320,4380,4370,4380,4370,4
20250311,104000,111122815,4375,4375,4375,4375,0
20250311,103900,111122815,4375,4375,4375,4375,3
20250311,103800,111109690,4375,4375,4375,4375,1
20250311,103700,111105315,4355,4355,4355,4355,0
20250311,103600,111105315,4355,4355,4355,4355,0
20250311,103500,111105315,4355,4355,4355,4355,79
20250311,103400,110761270,4350,4350,4350,4350,0
20250311,103300,110761270,4350,4350,4350,4350,100
20250311,103200,110326270,4350,4350,4350,4350,0
20250311,103100,110326270,4350,4345,4350,4345,101
20250311,103000,109887360,4340,4340,4340,4340,0
20250311,102900,109887360,4340,4340,4340,4340,46
20250311,102800,109687720,4340,4340,4340,4340,0
20250311,102700,109687720,4340,4340,4340,4340,0
20250311,102600,109687720,4340,4340,4340,4340,0
20250311,102500,109687720,4340,4340,4340,4340,0
20250311,102400,109687720,4340,4340,4340,4340,0
20250311,102300,109687720,4340,4340,4340,4340,0
20250311,102200,109687720,4340,4345,4345,4340,15
20250311,102100,109622595,4345,4345,4345,4345,5
20250311,102000,109600870,4345,4345,4345,4345,0
20250311,101900,109600870,4345,4345,4345,4345,0
20250311,101800,109600870,4345,4345,4345,4345,44
20250311,101700,109409690,4350,4350,4350,4350,1
20250311,101600,109405340,4330,4330,4330,4330,0
20250311,101500,109405340,4330,4340,4340,4330,1197
20250311,101400,104210810,4340,4340,4340,4340,0
20250311,101300,104210810,4340,4340,4340,4340,0
20250311,101200,104210810,4340,4340,4340,4320,973
20250311,101100,100007330,4320,4330,4330,4320,143
20250311,101000,99388765,4340,4340,4340,4340,0
20250311,100900,99388765,4340,4340,4340,4340,231
20250311,100800,98386225,4340,4340,4340,4340,0
20250311,100700,98386225,4340,4340,4340,4340,0
20250311,100600,98386225,4340,4340,4340,4340,0
20250311,100500,98386225,4340,4340,4340,4340,0
20250311,100400,98386225,4340,4340,4340,4340,5
20250311,100300,98364525,4335,4335,4335,4335,97
20250311,100200,97944030,4340,4340,4340,4340,6
20250311,100100,97917990,4335,4335,4335,4335,0
20250311,100000,97917990,4335,4335,4335,4335,4
20250311,095900,97900650,4335,4335,4335,4335,0
20250311,095800,97900650,4335,4335,4335,4335,0
20250311,095700,97900650,4335,4335,4335,4335,0
20250311,095600,97900650,4335,4335,4335,4335,0
20250311,095500,97900650,4335,4335,4335,4335,766
20250311,095400,94580040,4325,4335,4335,4320,2013
20250311,095300,85870700,4335,4340,4340,4335,550
20250311,095200,83483810,4355,4340,4355,4340,1001
20250311,095100,79139455,4340,4360,4360,4340,4
20250311,095000,79122070,4340,4345,4345,4340,1696
20250311,094900,71758930,4365,4345,4365,4345,523
20250311,094800,69486035,4345,4345,4345,4345,0
20250311,094700,69486035,4345,4350,4350,4345,500
20250311,094600,67313485,4365,4350,4365,4350,552
20250311,094500,64911505,4380,4350,4380,4350,515
20250311,094400,62670805,4380,4375,4380,4355,523
20250311,094300,60392570,4355,4355,4355,4355,500
20250311,094200,58215070,4370,4370,4370,4370,55
20250311,094100,57974720,4365,4365,4365,4350,697
20250311,094000,54939815,4350,4350,4350,4350,1100
20250311,093900,50154815,4370,4370,4370,4370,0
20250311,093800,50154815,4370,4350,4370,4350,1088
20250311,093700,45420255,4355,4355,4355,4355,2
20250311,093600,45411545,4370,4350,4370,4350,1070
20250311,093500,40755480,4350,4350,4350,4350,0
20250311,093400,40755480,4350,4360,4360,4350,447
20250311,093300,38808385,4385,4385,4385,4385,0
20250311,093200,38808385,4385,4385,4385,4385,0
20250311,093100,38808385,4385,4360,4385,4360,3
20250311,093000,38795280,4385,4370,4385,4370,1813
20250311,092900,30867715,4370,4370,4370,4370,100
20250311,092800,30430715,4370,4370,4370,4370,0
20250311,092700,30430715,4370,4370,4370,4370,0
20250311,092600,30430715,4370,4370,4370,4370,118
20250311,092500,29915055,4355,4355,4355,4355,0
20250311,092400,29915055,4355,4355,4355,4355,143
20250311,092300,29292290,4370,4375,4375,4370,101
20250311,092200,28850420,4350,4350,4350,4350,0
20250311,092100,28850420,4350,4360,4360,4350,467
20250311,092000,26817010,4350,4350,4350,4350,0
20250311,091900,26817010,4350,4355,4355,4350,34
20250311,091800,26669005,4350,4350,4350,4350,200
20250311,091700,25799005,4350,4350,4350,4350,128
20250311,091600,25242205,4380,4355,4380,4355,134
20250311,091500,24657535,4385,4385,4385,4385,0
20250311,091400,24657535,4385,4385,4385,4385,0
20250311,091300,24657535,4385,4385,4385,4385,0
20250311,091200,24657535,4385,4355,4385,4355,229
20250311,091100,23653400,4380,4380,4380,4380,1
20250311,091000,23649020,4375,4345,4375,4345,4
20250311,090900,23631610,4345,4350,4350,4345,527
20250311,090800,21341735,4345,4345,4345,4345,50
20250311,090700,21124485,4390,4365,4390,4345,77
20250311,090600,20789855,4365,4360,4365,4360,846
20250311,090500,17099475,4365,4365,4370,4335,1466
20250311,090400,10695340,4365,4360,4365,4360,220
20250311,090300,9735325,4370,4370,4370,4370,0
20250311,090200,9735325,4370,4370,4370,4370,0
20250311,090100,9735325,4370,4370,4370,4315,995
20250311,090000,5407250,4370,4350,4370,4350,1243
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214700 139419255 4425 4425 4425 4425 227
3 20250311 214600 139419255 4425 4425 4425 4425 0
4 20250311 214500 139419255 4425 4425 4425 4425 0
5 20250311 214400 139419255 4425 4425 4425 4425 0
6 20250311 214300 139419255 4425 4425 4425 4425 0
7 20250311 214200 139419255 4425 4425 4425 4425 0
8 20250311 214100 139419255 4425 4425 4425 4425 0
9 20250311 214000 139419255 4425 4425 4425 4425 0
10 20250311 213900 139419255 4425 4425 4425 4425 0
11 20250311 213800 139419255 4425 4425 4425 4425 0
12 20250311 213700 139419255 4425 4425 4425 4425 0
13 20250311 213600 139419255 4425 4425 4425 4425 0
14 20250311 213500 139419255 4425 4425 4425 4425 0
15 20250311 213400 139419255 4425 4425 4425 4425 0
16 20250311 213300 139419255 4425 4425 4425 4425 0
17 20250311 213200 139419255 4425 4425 4425 4425 0
18 20250311 213100 139419255 4425 4425 4425 4425 0
19 20250311 213000 139419255 4425 4425 4425 4425 0
20 20250311 212900 139419255 4425 4425 4425 4425 0
21 20250311 212800 139419255 4425 4425 4425 4425 0
22 20250311 212700 139419255 4425 4425 4425 4425 0
23 20250311 212600 139419255 4425 4425 4425 4425 0
24 20250311 212500 139419255 4425 4425 4425 4425 0
25 20250311 212400 139419255 4425 4425 4425 4425 0
26 20250311 212300 139419255 4425 4425 4425 4425 0
27 20250311 212200 139419255 4425 4425 4425 4425 0
28 20250311 212100 139419255 4425 4425 4425 4425 0
29 20250311 212000 139419255 4425 4425 4425 4425 0
30 20250311 211900 139419255 4425 4425 4425 4425 0
31 20250311 211800 139419255 4425 4425 4425 4425 0
32 20250311 211700 139419255 4425 4425 4425 4425 227
33 20250311 211600 139419255 4425 4425 4425 4425 0
34 20250311 211500 139419255 4425 4425 4425 4425 0
35 20250311 211400 139419255 4425 4425 4425 4425 0
36 20250311 211300 139419255 4425 4425 4425 4425 0
37 20250311 211200 139419255 4425 4425 4425 4425 0
38 20250311 211100 139419255 4425 4425 4425 4425 0
39 20250311 211000 139419255 4425 4425 4425 4425 0
40 20250311 210900 139419255 4425 4425 4425 4425 0
41 20250311 210800 139419255 4425 4425 4425 4425 0
42 20250311 210700 139419255 4425 4425 4425 4425 0
43 20250311 210600 139419255 4425 4425 4425 4425 0
44 20250311 210500 139419255 4425 4425 4425 4425 0
45 20250311 210400 139419255 4425 4425 4425 4425 0
46 20250311 210300 139419255 4425 4425 4425 4425 0
47 20250311 210200 139419255 4425 4425 4425 4425 0
48 20250311 210100 139419255 4425 4425 4425 4425 0
49 20250311 210000 139419255 4425 4425 4425 4425 0
50 20250311 205900 139419255 4425 4425 4425 4425 0
51 20250311 205800 139419255 4425 4425 4425 4425 0
52 20250311 205700 139419255 4425 4425 4425 4425 0
53 20250311 205600 139419255 4425 4425 4425 4425 0
54 20250311 205500 139419255 4425 4425 4425 4425 0
55 20250311 205400 139419255 4425 4425 4425 4425 0
56 20250311 205300 139419255 4425 4425 4425 4425 0
57 20250311 205200 139419255 4425 4425 4425 4425 0
58 20250311 205100 139419255 4425 4425 4425 4425 0
59 20250311 205000 139419255 4425 4425 4425 4425 0
60 20250311 204900 139419255 4425 4425 4425 4425 0
61 20250311 204800 139419255 4425 4425 4425 4425 0
62 20250311 204700 139419255 4425 4425 4425 4425 227
63 20250311 204600 139419255 4425 4425 4425 4425 0
64 20250311 204500 139419255 4425 4425 4425 4425 0
65 20250311 204400 139419255 4425 4425 4425 4425 0
66 20250311 204300 139419255 4425 4425 4425 4425 0
67 20250311 204200 139419255 4425 4425 4425 4425 0
68 20250311 204100 139419255 4425 4425 4425 4425 0
69 20250311 204000 139419255 4425 4425 4425 4425 0
70 20250311 203900 139419255 4425 4425 4425 4425 0
71 20250311 203800 139419255 4425 4425 4425 4425 0
72 20250311 203700 139419255 4425 4425 4425 4425 0
73 20250311 203600 139419255 4425 4425 4425 4425 0
74 20250311 203500 139419255 4425 4425 4425 4425 0
75 20250311 203400 139419255 4425 4425 4425 4425 0
76 20250311 203300 139419255 4425 4425 4425 4425 0
77 20250311 203200 139419255 4425 4425 4425 4425 0
78 20250311 203100 139419255 4425 4425 4425 4425 0
79 20250311 203000 139419255 4425 4425 4425 4425 0
80 20250311 202900 139419255 4425 4425 4425 4425 0
81 20250311 202800 139419255 4425 4425 4425 4425 0
82 20250311 202700 139419255 4425 4425 4425 4425 0
83 20250311 202600 139419255 4425 4425 4425 4425 0
84 20250311 202500 139419255 4425 4425 4425 4425 0
85 20250311 202400 139419255 4425 4425 4425 4425 0
86 20250311 202300 139419255 4425 4425 4425 4425 0
87 20250311 202200 139419255 4425 4425 4425 4425 0
88 20250311 202100 139419255 4425 4425 4425 4425 0
89 20250311 202000 139419255 4425 4425 4425 4425 0
90 20250311 201900 139419255 4425 4425 4425 4425 0
91 20250311 201800 139419255 4425 4425 4425 4425 0
92 20250311 201700 139419255 4425 4425 4425 4425 227
93 20250311 201600 139419255 4425 4425 4425 4425 0
94 20250311 201500 139419255 4425 4425 4425 4425 0
95 20250311 201400 139419255 4425 4425 4425 4425 0
96 20250311 201300 139419255 4425 4425 4425 4425 0
97 20250311 201200 139419255 4425 4425 4425 4425 0
98 20250311 201100 139419255 4425 4425 4425 4425 0
99 20250311 201000 139419255 4425 4425 4425 4425 0
100 20250311 200900 139419255 4425 4425 4425 4425 0
101 20250311 200800 139419255 4425 4425 4425 4425 0
102 20250311 200700 139419255 4425 4425 4425 4425 0
103 20250311 200600 139419255 4425 4425 4425 4425 0
104 20250311 200500 139419255 4425 4425 4425 4425 0
105 20250311 200400 139419255 4425 4425 4425 4425 0
106 20250311 200300 139419255 4425 4425 4425 4425 0
107 20250311 200200 139419255 4425 4425 4425 4425 0
108 20250311 200100 139419255 4425 4425 4425 4425 0
109 20250311 200000 139419255 4425 4425 4425 4425 0
110 20250311 195900 139419255 4425 4425 4425 4425 0
111 20250311 195800 139419255 4425 4425 4425 4425 0
112 20250311 195700 139419255 4425 4425 4425 4425 0
113 20250311 195600 139419255 4425 4425 4425 4425 0
114 20250311 195500 139419255 4425 4425 4425 4425 0
115 20250311 195400 139419255 4425 4425 4425 4425 0
116 20250311 195300 139419255 4425 4425 4425 4425 0
117 20250311 195200 139419255 4425 4425 4425 4425 0
118 20250311 195100 139419255 4425 4425 4425 4425 0
119 20250311 195000 139419255 4425 4425 4425 4425 0
120 20250311 194900 139419255 4425 4425 4425 4425 0
121 20250311 194800 139419255 4425 4425 4425 4425 0
122 20250311 194700 139419255 4425 4425 4425 4425 227
123 20250311 194600 139419255 4425 4425 4425 4425 0
124 20250311 194500 139419255 4425 4425 4425 4425 0
125 20250311 194400 139419255 4425 4425 4425 4425 0
126 20250311 194300 139419255 4425 4425 4425 4425 0
127 20250311 194200 139419255 4425 4425 4425 4425 0
128 20250311 194100 139419255 4425 4425 4425 4425 0
129 20250311 194000 139419255 4425 4425 4425 4425 0
130 20250311 193900 139419255 4425 4425 4425 4425 0
131 20250311 193800 139419255 4425 4425 4425 4425 0
132 20250311 193700 139419255 4425 4425 4425 4425 0
133 20250311 193600 139419255 4425 4425 4425 4425 0
134 20250311 193500 139419255 4425 4425 4425 4425 0
135 20250311 193400 139419255 4425 4425 4425 4425 0
136 20250311 193300 139419255 4425 4425 4425 4425 0
137 20250311 193200 139419255 4425 4425 4425 4425 0
138 20250311 193100 139419255 4425 4425 4425 4425 0
139 20250311 193000 139419255 4425 4425 4425 4425 0
140 20250311 192900 139419255 4425 4425 4425 4425 0
141 20250311 192800 139419255 4425 4425 4425 4425 0
142 20250311 192700 139419255 4425 4425 4425 4425 0
143 20250311 192600 139419255 4425 4425 4425 4425 0
144 20250311 192500 139419255 4425 4425 4425 4425 0
145 20250311 192400 139419255 4425 4425 4425 4425 0
146 20250311 192300 139419255 4425 4425 4425 4425 0
147 20250311 192200 139419255 4425 4425 4425 4425 0
148 20250311 192100 139419255 4425 4425 4425 4425 0
149 20250311 192000 139419255 4425 4425 4425 4425 0
150 20250311 191900 139419255 4425 4425 4425 4425 0
151 20250311 191800 139419255 4425 4425 4425 4425 0
152 20250311 191700 139419255 4425 4425 4425 4425 227
153 20250311 191600 139419255 4425 4425 4425 4425 0
154 20250311 191500 139419255 4425 4425 4425 4425 0
155 20250311 191400 139419255 4425 4425 4425 4425 0
156 20250311 191300 139419255 4425 4425 4425 4425 0
157 20250311 191200 139419255 4425 4425 4425 4425 0
158 20250311 191100 139419255 4425 4425 4425 4425 0
159 20250311 191000 139419255 4425 4425 4425 4425 0
160 20250311 190900 139419255 4425 4425 4425 4425 0
161 20250311 190800 139419255 4425 4425 4425 4425 0
162 20250311 190700 139419255 4425 4425 4425 4425 0
163 20250311 190600 139419255 4425 4425 4425 4425 0
164 20250311 190500 139419255 4425 4425 4425 4425 0
165 20250311 190400 139419255 4425 4425 4425 4425 0
166 20250311 190300 139419255 4425 4425 4425 4425 0
167 20250311 190200 139419255 4425 4425 4425 4425 0
168 20250311 190100 139419255 4425 4425 4425 4425 0
169 20250311 190000 139419255 4425 4425 4425 4425 0
170 20250311 185900 139419255 4425 4425 4425 4425 0
171 20250311 185800 139419255 4425 4425 4425 4425 0
172 20250311 185700 139419255 4425 4425 4425 4425 0
173 20250311 185600 139419255 4425 4425 4425 4425 0
174 20250311 185500 139419255 4425 4425 4425 4425 0
175 20250311 185400 139419255 4425 4425 4425 4425 0
176 20250311 185300 139419255 4425 4425 4425 4425 0
177 20250311 185200 139419255 4425 4425 4425 4425 0
178 20250311 185100 139419255 4425 4425 4425 4425 0
179 20250311 185000 139419255 4425 4425 4425 4425 0
180 20250311 184900 139419255 4425 4425 4425 4425 0
181 20250311 184800 139419255 4425 4425 4425 4425 0
182 20250311 184700 139419255 4425 4425 4425 4425 227
183 20250311 184600 139419255 4425 4425 4425 4425 0
184 20250311 184500 139419255 4425 4425 4425 4425 0
185 20250311 184400 139419255 4425 4425 4425 4425 0
186 20250311 184300 139419255 4425 4425 4425 4425 0
187 20250311 184200 139419255 4425 4425 4425 4425 0
188 20250311 184100 139419255 4425 4425 4425 4425 0
189 20250311 184000 139419255 4425 4425 4425 4425 0
190 20250311 183900 139419255 4425 4425 4425 4425 0
191 20250311 183800 139419255 4425 4425 4425 4425 0
192 20250311 183700 139419255 4425 4425 4425 4425 0
193 20250311 183600 139419255 4425 4425 4425 4425 0
194 20250311 183500 139419255 4425 4425 4425 4425 0
195 20250311 183400 139419255 4425 4425 4425 4425 0
196 20250311 183300 139419255 4425 4425 4425 4425 0
197 20250311 183200 139419255 4425 4425 4425 4425 0
198 20250311 183100 139419255 4425 4425 4425 4425 0
199 20250311 183000 139419255 4425 4425 4425 4425 0
200 20250311 182900 139419255 4425 4425 4425 4425 0
201 20250311 182800 139419255 4425 4425 4425 4425 0
202 20250311 182700 139419255 4425 4425 4425 4425 0
203 20250311 182600 139419255 4425 4425 4425 4425 0
204 20250311 182500 139419255 4425 4425 4425 4425 0
205 20250311 182400 139419255 4425 4425 4425 4425 0
206 20250311 182300 139419255 4425 4425 4425 4425 0
207 20250311 182200 139419255 4425 4425 4425 4425 0
208 20250311 182100 139419255 4425 4425 4425 4425 0
209 20250311 182000 139419255 4425 4425 4425 4425 0
210 20250311 181900 139419255 4425 4425 4425 4425 0
211 20250311 181800 139419255 4425 4425 4425 4425 0
212 20250311 181700 139419255 4425 4425 4425 4425 227
213 20250311 181600 139419255 4425 4425 4425 4425 0
214 20250311 181500 139419255 4425 4425 4425 4425 0
215 20250311 181400 139419255 4425 4425 4425 4425 0
216 20250311 181300 139419255 4425 4425 4425 4425 0
217 20250311 181200 139419255 4425 4425 4425 4425 0
218 20250311 181100 139419255 4425 4425 4425 4425 0
219 20250311 181000 139419255 4425 4425 4425 4425 0
220 20250311 180900 139419255 4425 4425 4425 4425 0
221 20250311 180800 139419255 4425 4425 4425 4425 0
222 20250311 180700 139419255 4425 4425 4425 4425 0
223 20250311 180600 139419255 4425 4425 4425 4425 0
224 20250311 180500 139419255 4425 4425 4425 4425 0
225 20250311 180400 139419255 4425 4425 4425 4425 0
226 20250311 180300 139419255 4425 4425 4425 4425 0
227 20250311 180200 139419255 4425 4425 4425 4425 0
228 20250311 180100 139419255 4425 4425 4425 4425 0
229 20250311 180000 139419255 4425 4425 4425 4425 0
230 20250311 175900 139419255 4425 4425 4425 4425 0
231 20250311 175800 139419255 4425 4425 4425 4425 0
232 20250311 175700 139419255 4425 4425 4425 4425 0
233 20250311 175600 139419255 4425 4425 4425 4425 0
234 20250311 175500 139419255 4425 4425 4425 4425 0
235 20250311 175400 139419255 4425 4425 4425 4425 0
236 20250311 175300 139419255 4425 4425 4425 4425 0
237 20250311 175200 139419255 4425 4425 4425 4425 0
238 20250311 175100 139419255 4425 4425 4425 4425 0
239 20250311 175000 139419255 4425 4425 4425 4425 0
240 20250311 174900 139419255 4425 4425 4425 4425 0
241 20250311 174800 139419255 4425 4425 4425 4425 0
242 20250311 174700 139419255 4425 4425 4425 4425 227
243 20250311 174600 139419255 4425 4425 4425 4425 0
244 20250311 174500 139419255 4425 4425 4425 4425 0
245 20250311 174400 139419255 4425 4425 4425 4425 0
246 20250311 174300 139419255 4425 4425 4425 4425 0
247 20250311 174200 139419255 4425 4425 4425 4425 0
248 20250311 174100 139419255 4425 4425 4425 4425 0
249 20250311 174000 139419255 4425 4425 4425 4425 0
250 20250311 173900 139419255 4425 4425 4425 4425 0
251 20250311 173800 139419255 4425 4425 4425 4425 0
252 20250311 173700 139419255 4425 4425 4425 4425 0
253 20250311 173600 139419255 4425 4425 4425 4425 0
254 20250311 173500 139419255 4425 4425 4425 4425 0
255 20250311 173400 139419255 4425 4425 4425 4425 0
256 20250311 173300 139419255 4425 4425 4425 4425 0
257 20250311 173200 139419255 4425 4425 4425 4425 0
258 20250311 173100 139419255 4425 4425 4425 4425 0
259 20250311 173000 139419255 4425 4425 4425 4425 0
260 20250311 172900 139419255 4425 4425 4425 4425 0
261 20250311 172800 139419255 4425 4425 4425 4425 0
262 20250311 172700 139419255 4425 4425 4425 4425 0
263 20250311 172600 139419255 4425 4425 4425 4425 0
264 20250311 172500 139419255 4425 4425 4425 4425 0
265 20250311 172400 139419255 4425 4425 4425 4425 0
266 20250311 172300 139419255 4425 4425 4425 4425 0
267 20250311 172200 139419255 4425 4425 4425 4425 0
268 20250311 172100 139419255 4425 4425 4425 4425 0
269 20250311 172000 139419255 4425 4425 4425 4425 0
270 20250311 171900 139419255 4425 4425 4425 4425 0
271 20250311 171800 139419255 4425 4425 4425 4425 0
272 20250311 171700 139419255 4425 4425 4425 4425 227
273 20250311 171600 139419255 4425 4425 4425 4425 0
274 20250311 171500 139419255 4425 4425 4425 4425 0
275 20250311 171400 139419255 4425 4425 4425 4425 0
276 20250311 171300 139419255 4425 4425 4425 4425 0
277 20250311 171200 139419255 4425 4425 4425 4425 0
278 20250311 171100 139419255 4425 4425 4425 4425 0
279 20250311 171000 139419255 4425 4425 4425 4425 0
280 20250311 170900 139419255 4425 4425 4425 4425 0
281 20250311 170800 139419255 4425 4425 4425 4425 0
282 20250311 170700 139419255 4425 4425 4425 4425 0
283 20250311 170600 139419255 4425 4425 4425 4425 0
284 20250311 170500 139419255 4425 4425 4425 4425 0
285 20250311 170400 139419255 4425 4425 4425 4425 0
286 20250311 170300 139419255 4425 4425 4425 4425 0
287 20250311 170200 139419255 4425 4425 4425 4425 0
288 20250311 170100 139419255 4425 4425 4425 4425 0
289 20250311 170000 139419255 4425 4425 4425 4425 0
290 20250311 165900 139419255 4425 4425 4425 4425 0
291 20250311 165800 139419255 4425 4425 4425 4425 0
292 20250311 165700 139419255 4425 4425 4425 4425 0
293 20250311 165600 139419255 4425 4425 4425 4425 0
294 20250311 165500 139419255 4425 4425 4425 4425 0
295 20250311 165400 139419255 4425 4425 4425 4425 0
296 20250311 165300 139419255 4425 4425 4425 4425 0
297 20250311 165200 139419255 4425 4425 4425 4425 0
298 20250311 165100 139419255 4425 4425 4425 4425 0
299 20250311 165000 139419255 4425 4425 4425 4425 0
300 20250311 164900 139419255 4425 4425 4425 4425 0
301 20250311 164800 139419255 4425 4425 4425 4425 0
302 20250311 164700 139419255 4425 4425 4425 4425 227
303 20250311 164600 139419255 4425 4425 4425 4425 0
304 20250311 164500 139419255 4425 4425 4425 4425 0
305 20250311 164400 139419255 4425 4425 4425 4425 0
306 20250311 164300 139419255 4425 4425 4425 4425 0
307 20250311 164200 139419255 4425 4425 4425 4425 0
308 20250311 164100 139419255 4425 4425 4425 4425 0
309 20250311 164000 139419255 4425 4425 4425 4425 0
310 20250311 163900 139419255 4425 4425 4425 4425 0
311 20250311 163800 139419255 4425 4425 4425 4425 0
312 20250311 163700 139419255 4425 4425 4425 4425 0
313 20250311 163600 139419255 4425 4425 4425 4425 0
314 20250311 163500 139419255 4425 4425 4425 4425 0
315 20250311 163400 139419255 4425 4425 4425 4425 0
316 20250311 163300 139419255 4425 4425 4425 4425 0
317 20250311 163200 139419255 4425 4425 4425 4425 0
318 20250311 163100 139419255 4425 4425 4425 4425 0
319 20250311 163000 139419255 4425 4425 4425 4425 0
320 20250311 162900 139419255 4425 4425 4425 4425 0
321 20250311 162800 139419255 4425 4425 4425 4425 0
322 20250311 162700 139419255 4425 4425 4425 4425 0
323 20250311 162600 139419255 4425 4425 4425 4425 0
324 20250311 162500 139419255 4425 4425 4425 4425 0
325 20250311 162400 139419255 4425 4425 4425 4425 0
326 20250311 162300 139419255 4425 4425 4425 4425 0
327 20250311 162200 139419255 4425 4425 4425 4425 0
328 20250311 162100 139419255 4425 4425 4425 4425 0
329 20250311 162000 139419255 4425 4425 4425 4425 0
330 20250311 161900 139419255 4425 4425 4425 4425 0
331 20250311 161800 139419255 4425 4425 4425 4425 0
332 20250311 161700 139419255 4425 4425 4425 4425 227
333 20250311 161600 139419255 4425 4425 4425 4425 0
334 20250311 161500 139419255 4425 4425 4425 4425 0
335 20250311 161400 139419255 4425 4425 4425 4425 0
336 20250311 161300 139419255 4425 4425 4425 4425 0
337 20250311 161200 139419255 4425 4425 4425 4425 0
338 20250311 161100 139419255 4425 4425 4425 4425 0
339 20250311 161000 139419255 4425 4425 4425 4425 0
340 20250311 160900 139419255 4425 4425 4425 4425 0
341 20250311 160800 139419255 4425 4425 4425 4425 0
342 20250311 160700 139419255 4425 4425 4425 4425 0
343 20250311 160600 139419255 4425 4425 4425 4425 0
344 20250311 160500 139419255 4425 4425 4425 4425 0
345 20250311 160400 139419255 4425 4425 4425 4425 0
346 20250311 160300 139419255 4425 4425 4425 4425 0
347 20250311 160200 139419255 4425 4425 4425 4425 0
348 20250311 160100 139419255 4425 4425 4425 4425 0
349 20250311 160000 139419255 4425 4425 4425 4425 0
350 20250311 155900 139419255 4425 4425 4425 4425 0
351 20250311 155800 139419255 4425 4425 4425 4425 0
352 20250311 155700 139419255 4425 4425 4425 4425 0
353 20250311 155600 139419255 4425 4425 4425 4425 0
354 20250311 155500 139419255 4425 4425 4425 4425 0
355 20250311 155400 139419255 4425 4425 4425 4425 0
356 20250311 155300 139419255 4425 4425 4425 4425 0
357 20250311 155200 139419255 4425 4425 4425 4425 0
358 20250311 155100 139419255 4425 4425 4425 4425 0
359 20250311 155000 139419255 4425 4425 4425 4425 0
360 20250311 154900 139419255 4425 4425 4425 4425 0
361 20250311 154800 139419255 4425 4425 4425 4425 0
362 20250311 154700 139419255 4425 4425 4425 4425 227
363 20250311 154600 139419255 4425 4425 4425 4425 0
364 20250311 154500 139419255 4425 4425 4425 4425 0
365 20250311 154400 139419255 4425 4425 4425 4425 0
366 20250311 154300 139419255 4425 4425 4425 4425 0
367 20250311 154200 139419255 4425 4425 4425 4425 0
368 20250311 154100 139419255 4425 4425 4425 4425 0
369 20250311 154000 139419255 4425 4425 4425 4425 0
370 20250311 153900 139419255 4425 4425 4425 4425 0
371 20250311 153800 139419255 4425 4425 4425 4425 0
372 20250311 153700 139419255 4425 4425 4425 4425 0
373 20250311 153600 139419255 4425 4425 4425 4425 0
374 20250311 153500 139419255 4425 4425 4425 4425 0
375 20250311 153400 139419255 4425 4425 4425 4425 0
376 20250311 153300 139419255 4425 4425 4425 4425 0
377 20250311 153200 139419255 4425 4425 4425 4425 0
378 20250311 153100 139419255 4425 4425 4425 4425 0
379 20250311 153000 139419255 4425 4425 4425 4425 227
380 20250311 152900 138414780 4425 4425 4425 4425 0
381 20250311 152800 138414780 4425 4425 4425 4425 0
382 20250311 152700 138414780 4425 4425 4425 4425 0
383 20250311 152600 138414780 4425 4425 4425 4425 0
384 20250311 152500 138414780 4425 4425 4425 4425 0
385 20250311 152400 138414780 4425 4425 4425 4425 0
386 20250311 152300 138414780 4425 4425 4425 4425 0
387 20250311 152200 138414780 4425 4425 4425 4425 0
388 20250311 152100 138414780 4425 4425 4425 4425 0
389 20250311 152000 138414780 4425 4425 4425 4425 0
390 20250311 151900 138414780 4425 4425 4425 4425 0
391 20250311 151800 138414780 4425 4420 4425 4420 33
392 20250311 151700 138268915 4420 4420 4420 4420 0
393 20250311 151600 138268915 4420 4420 4420 4420 0
394 20250311 151500 138268915 4420 4420 4420 4420 1
395 20250311 151400 138264495 4425 4420 4425 4420 33
396 20250311 151300 138118475 4425 4425 4425 4425 0
397 20250311 151200 138118475 4425 4415 4425 4415 43
398 20250311 151100 137928430 4415 4415 4415 4415 0
399 20250311 151000 137928430 4415 4410 4415 4410 27
400 20250311 150900 137809355 4410 4405 4410 4405 27
401 20250311 150800 137690415 4400 4400 4400 4400 0
402 20250311 150700 137690415 4400 4400 4400 4400 0
403 20250311 150600 137690415 4400 4400 4400 4400 6
404 20250311 150500 137664015 4415 4415 4415 4415 26
405 20250311 150400 137549225 4415 4415 4415 4415 0
406 20250311 150300 137549225 4415 4415 4415 4415 0
407 20250311 150200 137549225 4415 4415 4415 4415 0
408 20250311 150100 137549225 4415 4415 4415 4415 113
409 20250311 150000 137050330 4400 4400 4400 4400 0
410 20250311 145900 137050330 4400 4400 4400 4400 0
411 20250311 145800 137050330 4400 4400 4400 4400 0
412 20250311 145700 137050330 4400 4400 4400 4400 0
413 20250311 145600 137050330 4400 4400 4400 4400 10
414 20250311 145500 137006330 4405 4405 4405 4405 1
415 20250311 145400 137001925 4415 4415 4415 4415 0
416 20250311 145300 137001925 4415 4415 4415 4415 0
417 20250311 145200 137001925 4415 4415 4415 4415 0
418 20250311 145100 137001925 4415 4415 4415 4415 0
419 20250311 145000 137001925 4415 4415 4415 4415 0
420 20250311 144900 137001925 4415 4415 4415 4415 0
421 20250311 144800 137001925 4415 4415 4415 4415 1
422 20250311 144700 136997510 4395 4395 4395 4395 0
423 20250311 144600 136997510 4395 4395 4395 4395 0
424 20250311 144500 136997510 4395 4395 4395 4395 0
425 20250311 144400 136997510 4395 4395 4395 4395 0
426 20250311 144300 136997510 4395 4395 4395 4395 0
427 20250311 144200 136997510 4395 4395 4395 4395 0
428 20250311 144100 136997510 4395 4395 4395 4395 0
429 20250311 144000 136997510 4395 4395 4395 4395 0
430 20250311 143900 136997510 4395 4385 4395 4385 157
431 20250311 143800 136308345 4385 4385 4385 4385 20
432 20250311 143700 136220645 4390 4390 4390 4390 0
433 20250311 143600 136220645 4390 4390 4390 4390 2
434 20250311 143500 136211865 4385 4385 4385 4385 17
435 20250311 143400 136137320 4385 4385 4385 4385 0
436 20250311 143300 136137320 4385 4385 4385 4385 0
437 20250311 143200 136137320 4385 4385 4385 4385 0
438 20250311 143100 136137320 4385 4385 4385 4385 0
439 20250311 143000 136137320 4385 4385 4385 4385 0
440 20250311 142900 136137320 4385 4385 4385 4385 20
441 20250311 142800 136049620 4365 4365 4365 4365 0
442 20250311 142700 136049620 4365 4365 4365 4365 0
443 20250311 142600 136049620 4365 4365 4365 4365 0
444 20250311 142500 136049620 4365 4365 4365 4365 0
445 20250311 142400 136049620 4365 4365 4365 4365 0
446 20250311 142300 136049620 4365 4365 4365 4365 0
447 20250311 142200 136049620 4365 4365 4365 4365 0
448 20250311 142100 136049620 4365 4365 4365 4365 0
449 20250311 142000 136049620 4365 4365 4365 4365 0
450 20250311 141900 136049620 4365 4365 4365 4365 0
451 20250311 141800 136049620 4365 4365 4365 4365 1
452 20250311 141700 136045255 4390 4390 4390 4390 0
453 20250311 141600 136045255 4390 4390 4390 4390 0
454 20250311 141500 136045255 4390 4390 4390 4390 1
455 20250311 141400 136040865 4390 4390 4390 4390 1
456 20250311 141300 136036475 4370 4380 4380 4370 537
457 20250311 141200 133684435 4390 4390 4390 4390 0
458 20250311 141100 133684435 4390 4390 4390 4390 0
459 20250311 141000 133684435 4390 4380 4390 4380 2
460 20250311 140900 133675665 4380 4380 4380 4380 4
461 20250311 140800 133658145 4390 4385 4390 4380 38
462 20250311 140700 133491650 4390 4390 4390 4390 1
463 20250311 140600 133487260 4380 4380 4380 4380 3
464 20250311 140500 133474120 4380 4380 4380 4380 0
465 20250311 140400 133474120 4380 4380 4380 4380 1
466 20250311 140300 133469740 4390 4390 4390 4390 0
467 20250311 140200 133469740 4390 4390 4390 4390 0
468 20250311 140100 133469740 4390 4390 4390 4390 0
469 20250311 140000 133469740 4390 4390 4390 4390 0
470 20250311 135900 133469740 4390 4390 4390 4390 0
471 20250311 135800 133469740 4390 4390 4390 4390 0
472 20250311 135700 133469740 4390 4390 4390 4390 0
473 20250311 135600 133469740 4390 4390 4390 4390 0
474 20250311 135500 133469740 4390 4390 4390 4390 5
475 20250311 135400 133447790 4390 4380 4390 4380 2
476 20250311 135300 133439020 4380 4380 4380 4380 0
477 20250311 135200 133439020 4380 4380 4380 4380 0
478 20250311 135100 133439020 4380 4380 4380 4380 2
479 20250311 135000 133430260 4390 4390 4390 4390 0
480 20250311 134900 133430260 4390 4390 4390 4390 0
481 20250311 134800 133430260 4390 4390 4390 4390 0
482 20250311 134700 133430260 4390 4390 4390 4390 0
483 20250311 134600 133430260 4390 4390 4390 4390 24
484 20250311 134500 133324900 4390 4390 4390 4390 0
485 20250311 134400 133324900 4390 4390 4390 4390 0
486 20250311 134300 133324900 4390 4390 4390 4390 0
487 20250311 134200 133324900 4390 4390 4390 4390 0
488 20250311 134100 133324900 4390 4390 4390 4390 0
489 20250311 134000 133324900 4390 4390 4390 4390 11
490 20250311 133900 133276610 4390 4390 4390 4390 0
491 20250311 133800 133276610 4390 4390 4390 4390 11
492 20250311 133700 133228320 4390 4390 4390 4390 0
493 20250311 133600 133228320 4390 4390 4390 4390 0
494 20250311 133500 133228320 4390 4390 4390 4390 0
495 20250311 133400 133228320 4390 4390 4390 4390 0
496 20250311 133300 133228320 4390 4390 4390 4390 0
497 20250311 133200 133228320 4390 4390 4390 4390 0
498 20250311 133100 133228320 4390 4390 4390 4390 0
499 20250311 133000 133228320 4390 4390 4390 4390 0
500 20250311 132900 133228320 4390 4390 4390 4390 0
501 20250311 132800 133228320 4390 4390 4390 4390 0
502 20250311 132700 133228320 4390 4390 4390 4390 0
503 20250311 132600 133228320 4390 4390 4390 4390 0
504 20250311 132500 133228320 4390 4390 4390 4390 0
505 20250311 132400 133228320 4390 4390 4390 4390 0
506 20250311 132300 133228320 4390 4390 4390 4390 0
507 20250311 132200 133228320 4390 4390 4390 4390 0
508 20250311 132100 133228320 4390 4390 4390 4390 0
509 20250311 132000 133228320 4390 4390 4390 4390 0
510 20250311 131900 133228320 4390 4390 4390 4390 18
511 20250311 131800 133149300 4390 4390 4390 4390 1
512 20250311 131700 133144910 4380 4385 4385 4380 169
513 20250311 131600 132404605 4385 4385 4385 4385 1
514 20250311 131500 132400220 4385 4385 4385 4385 0
515 20250311 131400 132400220 4385 4385 4385 4385 0
516 20250311 131300 132400220 4385 4385 4385 4385 0
517 20250311 131200 132400220 4385 4385 4385 4385 0
518 20250311 131100 132400220 4385 4385 4385 4385 0
519 20250311 131000 132400220 4385 4385 4385 4385 0
520 20250311 130900 132400220 4385 4385 4385 4385 0
521 20250311 130800 132400220 4385 4385 4385 4385 0
522 20250311 130700 132400220 4385 4385 4385 4385 0
523 20250311 130600 132400220 4385 4385 4385 4385 0
524 20250311 130500 132400220 4385 4385 4385 4385 0
525 20250311 130400 132400220 4385 4385 4385 4385 0
526 20250311 130300 132400220 4385 4385 4385 4385 10
527 20250311 130200 132356370 4390 4390 4390 4390 0
528 20250311 130100 132356370 4390 4390 4390 4390 3
529 20250311 130000 132343200 4390 4390 4390 4390 0
530 20250311 125900 132343200 4390 4390 4390 4390 0
531 20250311 125800 132343200 4390 4390 4390 4390 0
532 20250311 125700 132343200 4390 4390 4390 4390 0
533 20250311 125600 132343200 4390 4390 4390 4390 1
534 20250311 125500 132338810 4390 4390 4390 4390 0
535 20250311 125400 132338810 4390 4390 4390 4390 0
536 20250311 125300 132338810 4390 4390 4390 4390 0
537 20250311 125200 132338810 4390 4390 4390 4390 0
538 20250311 125100 132338810 4390 4390 4390 4390 0
539 20250311 125000 132338810 4390 4390 4390 4390 0
540 20250311 124900 132338810 4390 4390 4390 4390 2
541 20250311 124800 132330030 4405 4405 4405 4405 0
542 20250311 124700 132330030 4405 4405 4405 4405 0
543 20250311 124600 132330030 4405 4405 4405 4405 1
544 20250311 124500 132325625 4405 4405 4405 4405 0
545 20250311 124400 132325625 4405 4405 4405 4405 0
546 20250311 124300 132325625 4405 4405 4405 4405 0
547 20250311 124200 132325625 4405 4405 4405 4405 1
548 20250311 124100 132321220 4405 4405 4405 4405 0
549 20250311 124000 132321220 4405 4405 4405 4405 22
550 20250311 123900 132224310 4380 4380 4380 4380 4
551 20250311 123800 132206790 4380 4380 4380 4380 0
552 20250311 123700 132206790 4380 4380 4380 4380 0
553 20250311 123600 132206790 4380 4380 4380 4380 0
554 20250311 123500 132206790 4380 4380 4380 4380 0
555 20250311 123400 132206790 4380 4380 4380 4380 140
556 20250311 123300 131593590 4380 4390 4390 4380 378
557 20250311 123200 129937100 4390 4390 4390 4390 0
558 20250311 123100 129937100 4390 4390 4390 4390 115
559 20250311 123000 129432250 4420 4420 4420 4420 0
560 20250311 122900 129432250 4420 4420 4420 4420 0
561 20250311 122800 129432250 4420 4420 4420 4420 1
562 20250311 122700 129427830 4425 4425 4425 4425 0
563 20250311 122600 129427830 4425 4425 4425 4425 1
564 20250311 122500 129423405 4420 4420 4420 4420 0
565 20250311 122400 129423405 4420 4420 4420 4420 0
566 20250311 122300 129423405 4420 4420 4420 4420 0
567 20250311 122200 129423405 4420 4420 4420 4420 0
568 20250311 122100 129423405 4420 4420 4420 4420 0
569 20250311 122000 129423405 4420 4420 4420 4420 0
570 20250311 121900 129423405 4420 4420 4420 4420 0
571 20250311 121800 129423405 4420 4420 4420 4420 90
572 20250311 121700 129025605 4420 4420 4420 4420 0
573 20250311 121600 129025605 4420 4420 4420 4420 0
574 20250311 121500 129025605 4420 4420 4420 4420 0
575 20250311 121400 129025605 4420 4420 4420 4420 3
576 20250311 121300 129012345 4425 4425 4425 4425 0
577 20250311 121200 129012345 4425 4425 4425 4425 0
578 20250311 121100 129012345 4425 4425 4425 4425 1
579 20250311 121000 129007920 4400 4425 4425 4400 5
580 20250311 120900 128985895 4400 4425 4425 4400 104
581 20250311 120800 128525795 4405 4400 4405 4400 1355
582 20250311 120700 122558115 4400 4400 4400 4400 0
583 20250311 120600 122558115 4400 4400 4400 4400 0
584 20250311 120500 122558115 4400 4400 4400 4400 0
585 20250311 120400 122558115 4400 4400 4400 4400 0
586 20250311 120300 122558115 4400 4400 4400 4400 0
587 20250311 120200 122558115 4400 4400 4400 4400 0
588 20250311 120100 122558115 4400 4400 4400 4400 0
589 20250311 120000 122558115 4400 4400 4400 4400 0
590 20250311 115900 122558115 4400 4400 4400 4400 0
591 20250311 115800 122558115 4400 4400 4400 4400 0
592 20250311 115700 122558115 4400 4400 4400 4400 0
593 20250311 115600 122558115 4400 4400 4400 4400 0
594 20250311 115500 122558115 4400 4400 4400 4400 0
595 20250311 115400 122558115 4400 4400 4400 4400 1
596 20250311 115300 122553715 4395 4395 4395 4395 0
597 20250311 115200 122553715 4395 4395 4395 4395 0
598 20250311 115100 122553715 4395 4395 4395 4395 0
599 20250311 115000 122553715 4395 4395 4395 4395 1
600 20250311 114900 122549320 4395 4395 4395 4395 0
601 20250311 114800 122549320 4395 4395 4395 4395 0
602 20250311 114700 122549320 4395 4395 4395 4395 9
603 20250311 114600 122509765 4400 4400 4400 4400 0
604 20250311 114500 122509765 4400 4400 4400 4400 0
605 20250311 114400 122509765 4400 4400 4400 4400 0
606 20250311 114300 122509765 4400 4400 4400 4400 0
607 20250311 114200 122509765 4400 4400 4400 4400 1
608 20250311 114100 122505365 4380 4380 4380 4380 0
609 20250311 114000 122505365 4380 4380 4380 4380 5
610 20250311 113900 122483465 4400 4400 4400 4400 0
611 20250311 113800 122483465 4400 4400 4400 4400 0
612 20250311 113700 122483465 4400 4400 4400 4400 0
613 20250311 113600 122483465 4400 4400 4400 4400 0
614 20250311 113500 122483465 4400 4400 4400 4400 0
615 20250311 113400 122483465 4400 4400 4400 4400 0
616 20250311 113300 122483465 4400 4400 4400 4400 800
617 20250311 113200 118963465 4400 4400 4400 4400 0
618 20250311 113100 118963465 4400 4400 4400 4400 0
619 20250311 113000 118963465 4400 4400 4400 4400 0
620 20250311 112900 118963465 4400 4390 4400 4390 7
621 20250311 112800 118932710 4385 4385 4385 4385 0
622 20250311 112700 118932710 4385 4385 4385 4385 0
623 20250311 112600 118932710 4385 4385 4385 4385 0
624 20250311 112500 118932710 4385 4385 4385 4385 4
625 20250311 112400 118915170 4385 4385 4385 4385 0
626 20250311 112300 118915170 4385 4370 4385 4370 668
627 20250311 112200 115993490 4385 4385 4385 4385 4
628 20250311 112100 115975950 4385 4380 4385 4380 574
629 20250311 112000 113459820 4380 4380 4380 4380 0
630 20250311 111900 113459820 4380 4380 4380 4380 0
631 20250311 111800 113459820 4380 4380 4380 4380 9
632 20250311 111700 113420400 4375 4375 4375 4375 0
633 20250311 111600 113420400 4375 4375 4375 4375 100
634 20250311 111500 112982900 4380 4380 4380 4380 0
635 20250311 111400 112982900 4380 4380 4380 4380 1
636 20250311 111300 112978520 4360 4360 4360 4360 0
637 20250311 111200 112978520 4360 4375 4375 4360 119
638 20250311 111100 112457970 4375 4375 4375 4375 0
639 20250311 111000 112457970 4375 4375 4375 4375 0
640 20250311 110900 112457970 4375 4375 4375 4375 0
641 20250311 110800 112457970 4375 4375 4375 4375 0
642 20250311 110700 112457970 4375 4375 4375 4375 0
643 20250311 110600 112457970 4375 4375 4375 4375 0
644 20250311 110500 112457970 4375 4375 4375 4375 0
645 20250311 110400 112457970 4375 4375 4375 4375 0
646 20250311 110300 112457970 4375 4375 4375 4375 0
647 20250311 110200 112457970 4375 4375 4375 4375 0
648 20250311 110100 112457970 4375 4370 4375 4370 4
649 20250311 110000 112440485 4340 4340 4340 4340 0
650 20250311 105900 112440485 4340 4340 4340 4340 0
651 20250311 105800 112440485 4340 4350 4350 4340 201
652 20250311 105700 111566145 4355 4355 4355 4355 0
653 20250311 105600 111566145 4355 4355 4355 4355 0
654 20250311 105500 111566145 4355 4355 4355 4355 0
655 20250311 105400 111566145 4355 4355 4355 4355 0
656 20250311 105300 111566145 4355 4355 4355 4355 0
657 20250311 105200 111566145 4355 4355 4355 4355 3
658 20250311 105100 111553080 4365 4365 4365 4365 0
659 20250311 105000 111553080 4365 4370 4370 4365 2
660 20250311 104900 111544345 4340 4340 4340 4340 0
661 20250311 104800 111544345 4340 4340 4340 4340 0
662 20250311 104700 111544345 4340 4340 4340 4340 0
663 20250311 104600 111544345 4340 4340 4340 4340 0
664 20250311 104500 111544345 4340 4340 4340 4340 0
665 20250311 104400 111544345 4340 4340 4340 4340 0
666 20250311 104300 111544345 4340 4340 4340 4340 0
667 20250311 104200 111544345 4340 4350 4350 4340 93
668 20250311 104100 111140320 4380 4370 4380 4370 4
669 20250311 104000 111122815 4375 4375 4375 4375 0
670 20250311 103900 111122815 4375 4375 4375 4375 3
671 20250311 103800 111109690 4375 4375 4375 4375 1
672 20250311 103700 111105315 4355 4355 4355 4355 0
673 20250311 103600 111105315 4355 4355 4355 4355 0
674 20250311 103500 111105315 4355 4355 4355 4355 79
675 20250311 103400 110761270 4350 4350 4350 4350 0
676 20250311 103300 110761270 4350 4350 4350 4350 100
677 20250311 103200 110326270 4350 4350 4350 4350 0
678 20250311 103100 110326270 4350 4345 4350 4345 101
679 20250311 103000 109887360 4340 4340 4340 4340 0
680 20250311 102900 109887360 4340 4340 4340 4340 46
681 20250311 102800 109687720 4340 4340 4340 4340 0
682 20250311 102700 109687720 4340 4340 4340 4340 0
683 20250311 102600 109687720 4340 4340 4340 4340 0
684 20250311 102500 109687720 4340 4340 4340 4340 0
685 20250311 102400 109687720 4340 4340 4340 4340 0
686 20250311 102300 109687720 4340 4340 4340 4340 0
687 20250311 102200 109687720 4340 4345 4345 4340 15
688 20250311 102100 109622595 4345 4345 4345 4345 5
689 20250311 102000 109600870 4345 4345 4345 4345 0
690 20250311 101900 109600870 4345 4345 4345 4345 0
691 20250311 101800 109600870 4345 4345 4345 4345 44
692 20250311 101700 109409690 4350 4350 4350 4350 1
693 20250311 101600 109405340 4330 4330 4330 4330 0
694 20250311 101500 109405340 4330 4340 4340 4330 1197
695 20250311 101400 104210810 4340 4340 4340 4340 0
696 20250311 101300 104210810 4340 4340 4340 4340 0
697 20250311 101200 104210810 4340 4340 4340 4320 973
698 20250311 101100 100007330 4320 4330 4330 4320 143
699 20250311 101000 99388765 4340 4340 4340 4340 0
700 20250311 100900 99388765 4340 4340 4340 4340 231
701 20250311 100800 98386225 4340 4340 4340 4340 0
702 20250311 100700 98386225 4340 4340 4340 4340 0
703 20250311 100600 98386225 4340 4340 4340 4340 0
704 20250311 100500 98386225 4340 4340 4340 4340 0
705 20250311 100400 98386225 4340 4340 4340 4340 5
706 20250311 100300 98364525 4335 4335 4335 4335 97
707 20250311 100200 97944030 4340 4340 4340 4340 6
708 20250311 100100 97917990 4335 4335 4335 4335 0
709 20250311 100000 97917990 4335 4335 4335 4335 4
710 20250311 095900 97900650 4335 4335 4335 4335 0
711 20250311 095800 97900650 4335 4335 4335 4335 0
712 20250311 095700 97900650 4335 4335 4335 4335 0
713 20250311 095600 97900650 4335 4335 4335 4335 0
714 20250311 095500 97900650 4335 4335 4335 4335 766
715 20250311 095400 94580040 4325 4335 4335 4320 2013
716 20250311 095300 85870700 4335 4340 4340 4335 550
717 20250311 095200 83483810 4355 4340 4355 4340 1001
718 20250311 095100 79139455 4340 4360 4360 4340 4
719 20250311 095000 79122070 4340 4345 4345 4340 1696
720 20250311 094900 71758930 4365 4345 4365 4345 523
721 20250311 094800 69486035 4345 4345 4345 4345 0
722 20250311 094700 69486035 4345 4350 4350 4345 500
723 20250311 094600 67313485 4365 4350 4365 4350 552
724 20250311 094500 64911505 4380 4350 4380 4350 515
725 20250311 094400 62670805 4380 4375 4380 4355 523
726 20250311 094300 60392570 4355 4355 4355 4355 500
727 20250311 094200 58215070 4370 4370 4370 4370 55
728 20250311 094100 57974720 4365 4365 4365 4350 697
729 20250311 094000 54939815 4350 4350 4350 4350 1100
730 20250311 093900 50154815 4370 4370 4370 4370 0
731 20250311 093800 50154815 4370 4350 4370 4350 1088
732 20250311 093700 45420255 4355 4355 4355 4355 2
733 20250311 093600 45411545 4370 4350 4370 4350 1070
734 20250311 093500 40755480 4350 4350 4350 4350 0
735 20250311 093400 40755480 4350 4360 4360 4350 447
736 20250311 093300 38808385 4385 4385 4385 4385 0
737 20250311 093200 38808385 4385 4385 4385 4385 0
738 20250311 093100 38808385 4385 4360 4385 4360 3
739 20250311 093000 38795280 4385 4370 4385 4370 1813
740 20250311 092900 30867715 4370 4370 4370 4370 100
741 20250311 092800 30430715 4370 4370 4370 4370 0
742 20250311 092700 30430715 4370 4370 4370 4370 0
743 20250311 092600 30430715 4370 4370 4370 4370 118
744 20250311 092500 29915055 4355 4355 4355 4355 0
745 20250311 092400 29915055 4355 4355 4355 4355 143
746 20250311 092300 29292290 4370 4375 4375 4370 101
747 20250311 092200 28850420 4350 4350 4350 4350 0
748 20250311 092100 28850420 4350 4360 4360 4350 467
749 20250311 092000 26817010 4350 4350 4350 4350 0
750 20250311 091900 26817010 4350 4355 4355 4350 34
751 20250311 091800 26669005 4350 4350 4350 4350 200
752 20250311 091700 25799005 4350 4350 4350 4350 128
753 20250311 091600 25242205 4380 4355 4380 4355 134
754 20250311 091500 24657535 4385 4385 4385 4385 0
755 20250311 091400 24657535 4385 4385 4385 4385 0
756 20250311 091300 24657535 4385 4385 4385 4385 0
757 20250311 091200 24657535 4385 4355 4385 4355 229
758 20250311 091100 23653400 4380 4380 4380 4380 1
759 20250311 091000 23649020 4375 4345 4375 4345 4
760 20250311 090900 23631610 4345 4350 4350 4345 527
761 20250311 090800 21341735 4345 4345 4345 4345 50
762 20250311 090700 21124485 4390 4365 4390 4345 77
763 20250311 090600 20789855 4365 4360 4365 4360 846
764 20250311 090500 17099475 4365 4365 4370 4335 1466
765 20250311 090400 10695340 4365 4360 4365 4360 220
766 20250311 090300 9735325 4370 4370 4370 4370 0
767 20250311 090200 9735325 4370 4370 4370 4370 0
768 20250311 090100 9735325 4370 4370 4370 4315 995
769 20250311 090000 5407250 4370 4350 4370 4350 1243