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

775
450330/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,775 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,215300,379728370,8420,8420,8420,8420,1012
20250311,215200,379728370,8420,8420,8420,8420,0
20250311,215100,379728370,8420,8420,8420,8420,0
20250311,215000,379728370,8420,8420,8420,8420,0
20250311,214900,379728370,8420,8420,8420,8420,0
20250311,214800,379728370,8420,8420,8420,8420,0
20250311,214700,379728370,8420,8420,8420,8420,0
20250311,214600,379728370,8420,8420,8420,8420,0
20250311,214500,379728370,8420,8420,8420,8420,0
20250311,214400,379728370,8420,8420,8420,8420,0
20250311,214300,379728370,8420,8420,8420,8420,0
20250311,214200,379728370,8420,8420,8420,8420,0
20250311,214100,379728370,8420,8420,8420,8420,0
20250311,214000,379728370,8420,8420,8420,8420,0
20250311,213900,379728370,8420,8420,8420,8420,0
20250311,213800,379728370,8420,8420,8420,8420,0
20250311,213700,379728370,8420,8420,8420,8420,0
20250311,213600,379728370,8420,8420,8420,8420,0
20250311,213500,379728370,8420,8420,8420,8420,0
20250311,213400,379728370,8420,8420,8420,8420,0
20250311,213300,379728370,8420,8420,8420,8420,0
20250311,213200,379728370,8420,8420,8420,8420,0
20250311,213100,379728370,8420,8420,8420,8420,0
20250311,213000,379728370,8420,8420,8420,8420,0
20250311,212900,379728370,8420,8420,8420,8420,0
20250311,212800,379728370,8420,8420,8420,8420,0
20250311,212700,379728370,8420,8420,8420,8420,0
20250311,212600,379728370,8420,8420,8420,8420,0
20250311,212500,379728370,8420,8420,8420,8420,0
20250311,212400,379728370,8420,8420,8420,8420,0
20250311,212300,379728370,8420,8420,8420,8420,1012
20250311,212200,379728370,8420,8420,8420,8420,0
20250311,212100,379728370,8420,8420,8420,8420,0
20250311,212000,379728370,8420,8420,8420,8420,0
20250311,211900,379728370,8420,8420,8420,8420,0
20250311,211800,379728370,8420,8420,8420,8420,0
20250311,211700,379728370,8420,8420,8420,8420,0
20250311,211600,379728370,8420,8420,8420,8420,0
20250311,211500,379728370,8420,8420,8420,8420,0
20250311,211400,379728370,8420,8420,8420,8420,0
20250311,211300,379728370,8420,8420,8420,8420,0
20250311,211200,379728370,8420,8420,8420,8420,0
20250311,211100,379728370,8420,8420,8420,8420,0
20250311,211000,379728370,8420,8420,8420,8420,0
20250311,210900,379728370,8420,8420,8420,8420,0
20250311,210800,379728370,8420,8420,8420,8420,0
20250311,210700,379728370,8420,8420,8420,8420,0
20250311,210600,379728370,8420,8420,8420,8420,0
20250311,210500,379728370,8420,8420,8420,8420,0
20250311,210400,379728370,8420,8420,8420,8420,0
20250311,210300,379728370,8420,8420,8420,8420,0
20250311,210200,379728370,8420,8420,8420,8420,0
20250311,210100,379728370,8420,8420,8420,8420,0
20250311,210000,379728370,8420,8420,8420,8420,0
20250311,205900,379728370,8420,8420,8420,8420,0
20250311,205800,379728370,8420,8420,8420,8420,0
20250311,205700,379728370,8420,8420,8420,8420,0
20250311,205600,379728370,8420,8420,8420,8420,0
20250311,205500,379728370,8420,8420,8420,8420,0
20250311,205400,379728370,8420,8420,8420,8420,0
20250311,205300,379728370,8420,8420,8420,8420,1012
20250311,205200,379728370,8420,8420,8420,8420,0
20250311,205100,379728370,8420,8420,8420,8420,0
20250311,205000,379728370,8420,8420,8420,8420,0
20250311,204900,379728370,8420,8420,8420,8420,0
20250311,204800,379728370,8420,8420,8420,8420,0
20250311,204700,379728370,8420,8420,8420,8420,0
20250311,204600,379728370,8420,8420,8420,8420,0
20250311,204500,379728370,8420,8420,8420,8420,0
20250311,204400,379728370,8420,8420,8420,8420,0
20250311,204300,379728370,8420,8420,8420,8420,0
20250311,204200,379728370,8420,8420,8420,8420,0
20250311,204100,379728370,8420,8420,8420,8420,0
20250311,204000,379728370,8420,8420,8420,8420,0
20250311,203900,379728370,8420,8420,8420,8420,0
20250311,203800,379728370,8420,8420,8420,8420,0
20250311,203700,379728370,8420,8420,8420,8420,0
20250311,203600,379728370,8420,8420,8420,8420,0
20250311,203500,379728370,8420,8420,8420,8420,0
20250311,203400,379728370,8420,8420,8420,8420,0
20250311,203300,379728370,8420,8420,8420,8420,0
20250311,203200,379728370,8420,8420,8420,8420,0
20250311,203100,379728370,8420,8420,8420,8420,0
20250311,203000,379728370,8420,8420,8420,8420,0
20250311,202900,379728370,8420,8420,8420,8420,0
20250311,202800,379728370,8420,8420,8420,8420,0
20250311,202700,379728370,8420,8420,8420,8420,0
20250311,202600,379728370,8420,8420,8420,8420,0
20250311,202500,379728370,8420,8420,8420,8420,0
20250311,202400,379728370,8420,8420,8420,8420,0
20250311,202300,379728370,8420,8420,8420,8420,1012
20250311,202200,379728370,8420,8420,8420,8420,0
20250311,202100,379728370,8420,8420,8420,8420,0
20250311,202000,379728370,8420,8420,8420,8420,0
20250311,201900,379728370,8420,8420,8420,8420,0
20250311,201800,379728370,8420,8420,8420,8420,0
20250311,201700,379728370,8420,8420,8420,8420,0
20250311,201600,379728370,8420,8420,8420,8420,0
20250311,201500,379728370,8420,8420,8420,8420,0
20250311,201400,379728370,8420,8420,8420,8420,0
20250311,201300,379728370,8420,8420,8420,8420,0
20250311,201200,379728370,8420,8420,8420,8420,0
20250311,201100,379728370,8420,8420,8420,8420,0
20250311,201000,379728370,8420,8420,8420,8420,0
20250311,200900,379728370,8420,8420,8420,8420,0
20250311,200800,379728370,8420,8420,8420,8420,0
20250311,200700,379728370,8420,8420,8420,8420,0
20250311,200600,379728370,8420,8420,8420,8420,0
20250311,200500,379728370,8420,8420,8420,8420,0
20250311,200400,379728370,8420,8420,8420,8420,0
20250311,200300,379728370,8420,8420,8420,8420,0
20250311,200200,379728370,8420,8420,8420,8420,0
20250311,200100,379728370,8420,8420,8420,8420,0
20250311,200000,379728370,8420,8420,8420,8420,0
20250311,195900,379728370,8420,8420,8420,8420,0
20250311,195800,379728370,8420,8420,8420,8420,0
20250311,195700,379728370,8420,8420,8420,8420,0
20250311,195600,379728370,8420,8420,8420,8420,0
20250311,195500,379728370,8420,8420,8420,8420,0
20250311,195400,379728370,8420,8420,8420,8420,0
20250311,195300,379728370,8420,8420,8420,8420,1012
20250311,195200,379728370,8420,8420,8420,8420,0
20250311,195100,379728370,8420,8420,8420,8420,0
20250311,195000,379728370,8420,8420,8420,8420,0
20250311,194900,379728370,8420,8420,8420,8420,0
20250311,194800,379728370,8420,8420,8420,8420,0
20250311,194700,379728370,8420,8420,8420,8420,0
20250311,194600,379728370,8420,8420,8420,8420,0
20250311,194500,379728370,8420,8420,8420,8420,0
20250311,194400,379728370,8420,8420,8420,8420,0
20250311,194300,379728370,8420,8420,8420,8420,0
20250311,194200,379728370,8420,8420,8420,8420,0
20250311,194100,379728370,8420,8420,8420,8420,0
20250311,194000,379728370,8420,8420,8420,8420,0
20250311,193900,379728370,8420,8420,8420,8420,0
20250311,193800,379728370,8420,8420,8420,8420,0
20250311,193700,379728370,8420,8420,8420,8420,0
20250311,193600,379728370,8420,8420,8420,8420,0
20250311,193500,379728370,8420,8420,8420,8420,0
20250311,193400,379728370,8420,8420,8420,8420,0
20250311,193300,379728370,8420,8420,8420,8420,0
20250311,193200,379728370,8420,8420,8420,8420,0
20250311,193100,379728370,8420,8420,8420,8420,0
20250311,193000,379728370,8420,8420,8420,8420,0
20250311,192900,379728370,8420,8420,8420,8420,0
20250311,192800,379728370,8420,8420,8420,8420,0
20250311,192700,379728370,8420,8420,8420,8420,0
20250311,192600,379728370,8420,8420,8420,8420,0
20250311,192500,379728370,8420,8420,8420,8420,0
20250311,192400,379728370,8420,8420,8420,8420,0
20250311,192300,379728370,8420,8420,8420,8420,1012
20250311,192200,379728370,8420,8420,8420,8420,0
20250311,192100,379728370,8420,8420,8420,8420,0
20250311,192000,379728370,8420,8420,8420,8420,0
20250311,191900,379728370,8420,8420,8420,8420,0
20250311,191800,379728370,8420,8420,8420,8420,0
20250311,191700,379728370,8420,8420,8420,8420,0
20250311,191600,379728370,8420,8420,8420,8420,0
20250311,191500,379728370,8420,8420,8420,8420,0
20250311,191400,379728370,8420,8420,8420,8420,0
20250311,191300,379728370,8420,8420,8420,8420,0
20250311,191200,379728370,8420,8420,8420,8420,0
20250311,191100,379728370,8420,8420,8420,8420,0
20250311,191000,379728370,8420,8420,8420,8420,0
20250311,190900,379728370,8420,8420,8420,8420,0
20250311,190800,379728370,8420,8420,8420,8420,0
20250311,190700,379728370,8420,8420,8420,8420,0
20250311,190600,379728370,8420,8420,8420,8420,0
20250311,190500,379728370,8420,8420,8420,8420,0
20250311,190400,379728370,8420,8420,8420,8420,0
20250311,190300,379728370,8420,8420,8420,8420,0
20250311,190200,379728370,8420,8420,8420,8420,0
20250311,190100,379728370,8420,8420,8420,8420,0
20250311,190000,379728370,8420,8420,8420,8420,0
20250311,185900,379728370,8420,8420,8420,8420,0
20250311,185800,379728370,8420,8420,8420,8420,0
20250311,185700,379728370,8420,8420,8420,8420,0
20250311,185600,379728370,8420,8420,8420,8420,0
20250311,185500,379728370,8420,8420,8420,8420,0
20250311,185400,379728370,8420,8420,8420,8420,0
20250311,185300,379728370,8420,8420,8420,8420,1012
20250311,185200,379728370,8420,8420,8420,8420,0
20250311,185100,379728370,8420,8420,8420,8420,0
20250311,185000,379728370,8420,8420,8420,8420,0
20250311,184900,379728370,8420,8420,8420,8420,0
20250311,184800,379728370,8420,8420,8420,8420,0
20250311,184700,379728370,8420,8420,8420,8420,0
20250311,184600,379728370,8420,8420,8420,8420,0
20250311,184500,379728370,8420,8420,8420,8420,0
20250311,184400,379728370,8420,8420,8420,8420,0
20250311,184300,379728370,8420,8420,8420,8420,0
20250311,184200,379728370,8420,8420,8420,8420,0
20250311,184100,379728370,8420,8420,8420,8420,0
20250311,184000,379728370,8420,8420,8420,8420,0
20250311,183900,379728370,8420,8420,8420,8420,0
20250311,183800,379728370,8420,8420,8420,8420,0
20250311,183700,379728370,8420,8420,8420,8420,0
20250311,183600,379728370,8420,8420,8420,8420,0
20250311,183500,379728370,8420,8420,8420,8420,0
20250311,183400,379728370,8420,8420,8420,8420,0
20250311,183300,379728370,8420,8420,8420,8420,0
20250311,183200,379728370,8420,8420,8420,8420,0
20250311,183100,379728370,8420,8420,8420,8420,0
20250311,183000,379728370,8420,8420,8420,8420,0
20250311,182900,379728370,8420,8420,8420,8420,0
20250311,182800,379728370,8420,8420,8420,8420,0
20250311,182700,379728370,8420,8420,8420,8420,0
20250311,182600,379728370,8420,8420,8420,8420,0
20250311,182500,379728370,8420,8420,8420,8420,0
20250311,182400,379728370,8420,8420,8420,8420,0
20250311,182300,379728370,8420,8420,8420,8420,1012
20250311,182200,379728370,8420,8420,8420,8420,0
20250311,182100,379728370,8420,8420,8420,8420,0
20250311,182000,379728370,8420,8420,8420,8420,0
20250311,181900,379728370,8420,8420,8420,8420,0
20250311,181800,379728370,8420,8420,8420,8420,0
20250311,181700,379728370,8420,8420,8420,8420,0
20250311,181600,379728370,8420,8420,8420,8420,0
20250311,181500,379728370,8420,8420,8420,8420,0
20250311,181400,379728370,8420,8420,8420,8420,0
20250311,181300,379728370,8420,8420,8420,8420,0
20250311,181200,379728370,8420,8420,8420,8420,0
20250311,181100,379728370,8420,8420,8420,8420,0
20250311,181000,379728370,8420,8420,8420,8420,0
20250311,180900,379728370,8420,8420,8420,8420,0
20250311,180800,379728370,8420,8420,8420,8420,0
20250311,180700,379728370,8420,8420,8420,8420,0
20250311,180600,379728370,8420,8420,8420,8420,0
20250311,180500,379728370,8420,8420,8420,8420,0
20250311,180400,379728370,8420,8420,8420,8420,0
20250311,180300,379728370,8420,8420,8420,8420,0
20250311,180200,379728370,8420,8420,8420,8420,0
20250311,180100,379728370,8420,8420,8420,8420,0
20250311,180000,379728370,8420,8420,8420,8420,0
20250311,175900,379728370,8420,8420,8420,8420,0
20250311,175800,379728370,8420,8420,8420,8420,0
20250311,175700,379728370,8420,8420,8420,8420,0
20250311,175600,379728370,8420,8420,8420,8420,0
20250311,175500,379728370,8420,8420,8420,8420,0
20250311,175400,379728370,8420,8420,8420,8420,0
20250311,175300,379728370,8420,8420,8420,8420,1012
20250311,175200,379728370,8420,8420,8420,8420,0
20250311,175100,379728370,8420,8420,8420,8420,0
20250311,175000,379728370,8420,8420,8420,8420,0
20250311,174900,379728370,8420,8420,8420,8420,0
20250311,174800,379728370,8420,8420,8420,8420,0
20250311,174700,379728370,8420,8420,8420,8420,0
20250311,174600,379728370,8420,8420,8420,8420,0
20250311,174500,379728370,8420,8420,8420,8420,0
20250311,174400,379728370,8420,8420,8420,8420,0
20250311,174300,379728370,8420,8420,8420,8420,0
20250311,174200,379728370,8420,8420,8420,8420,0
20250311,174100,379728370,8420,8420,8420,8420,0
20250311,174000,379728370,8420,8420,8420,8420,0
20250311,173900,379728370,8420,8420,8420,8420,0
20250311,173800,379728370,8420,8420,8420,8420,0
20250311,173700,379728370,8420,8420,8420,8420,0
20250311,173600,379728370,8420,8420,8420,8420,0
20250311,173500,379728370,8420,8420,8420,8420,0
20250311,173400,379728370,8420,8420,8420,8420,0
20250311,173300,379728370,8420,8420,8420,8420,0
20250311,173200,379728370,8420,8420,8420,8420,0
20250311,173100,379728370,8420,8420,8420,8420,0
20250311,173000,379728370,8420,8420,8420,8420,0
20250311,172900,379728370,8420,8420,8420,8420,0
20250311,172800,379728370,8420,8420,8420,8420,0
20250311,172700,379728370,8420,8420,8420,8420,0
20250311,172600,379728370,8420,8420,8420,8420,0
20250311,172500,379728370,8420,8420,8420,8420,0
20250311,172400,379728370,8420,8420,8420,8420,0
20250311,172300,379728370,8420,8420,8420,8420,1012
20250311,172200,379728370,8420,8420,8420,8420,0
20250311,172100,379728370,8420,8420,8420,8420,0
20250311,172000,379728370,8420,8420,8420,8420,0
20250311,171900,379728370,8420,8420,8420,8420,0
20250311,171800,379728370,8420,8420,8420,8420,0
20250311,171700,379728370,8420,8420,8420,8420,0
20250311,171600,379728370,8420,8420,8420,8420,0
20250311,171500,379728370,8420,8420,8420,8420,0
20250311,171400,379728370,8420,8420,8420,8420,0
20250311,171300,379728370,8420,8420,8420,8420,0
20250311,171200,379728370,8420,8420,8420,8420,0
20250311,171100,379728370,8420,8420,8420,8420,0
20250311,171000,379728370,8420,8420,8420,8420,0
20250311,170900,379728370,8420,8420,8420,8420,0
20250311,170800,379728370,8420,8420,8420,8420,0
20250311,170700,379728370,8420,8420,8420,8420,0
20250311,170600,379728370,8420,8420,8420,8420,0
20250311,170500,379728370,8420,8420,8420,8420,0
20250311,170400,379728370,8420,8420,8420,8420,0
20250311,170300,379728370,8420,8420,8420,8420,0
20250311,170200,379728370,8420,8420,8420,8420,0
20250311,170100,379728370,8420,8420,8420,8420,0
20250311,170000,379728370,8420,8420,8420,8420,0
20250311,165900,379728370,8420,8420,8420,8420,0
20250311,165800,379728370,8420,8420,8420,8420,0
20250311,165700,379728370,8420,8420,8420,8420,0
20250311,165600,379728370,8420,8420,8420,8420,0
20250311,165500,379728370,8420,8420,8420,8420,0
20250311,165400,379728370,8420,8420,8420,8420,0
20250311,165300,379728370,8420,8420,8420,8420,1012
20250311,165200,379728370,8420,8420,8420,8420,0
20250311,165100,379728370,8420,8420,8420,8420,0
20250311,165000,379728370,8420,8420,8420,8420,0
20250311,164900,379728370,8420,8420,8420,8420,0
20250311,164800,379728370,8420,8420,8420,8420,0
20250311,164700,379728370,8420,8420,8420,8420,0
20250311,164600,379728370,8420,8420,8420,8420,0
20250311,164500,379728370,8420,8420,8420,8420,0
20250311,164400,379728370,8420,8420,8420,8420,0
20250311,164300,379728370,8420,8420,8420,8420,0
20250311,164200,379728370,8420,8420,8420,8420,0
20250311,164100,379728370,8420,8420,8420,8420,0
20250311,164000,379728370,8420,8420,8420,8420,0
20250311,163900,379728370,8420,8420,8420,8420,0
20250311,163800,379728370,8420,8420,8420,8420,0
20250311,163700,379728370,8420,8420,8420,8420,0
20250311,163600,379728370,8420,8420,8420,8420,0
20250311,163500,379728370,8420,8420,8420,8420,0
20250311,163400,379728370,8420,8420,8420,8420,0
20250311,163300,379728370,8420,8420,8420,8420,0
20250311,163200,379728370,8420,8420,8420,8420,0
20250311,163100,379728370,8420,8420,8420,8420,0
20250311,163000,379728370,8420,8420,8420,8420,0
20250311,162900,379728370,8420,8420,8420,8420,0
20250311,162800,379728370,8420,8420,8420,8420,0
20250311,162700,379728370,8420,8420,8420,8420,0
20250311,162600,379728370,8420,8420,8420,8420,0
20250311,162500,379728370,8420,8420,8420,8420,0
20250311,162400,379728370,8420,8420,8420,8420,0
20250311,162300,379728370,8420,8420,8420,8420,1012
20250311,162200,379728370,8420,8420,8420,8420,0
20250311,162100,379728370,8420,8420,8420,8420,0
20250311,162000,379728370,8420,8420,8420,8420,0
20250311,161900,379728370,8420,8420,8420,8420,0
20250311,161800,379728370,8420,8420,8420,8420,0
20250311,161700,379728370,8420,8420,8420,8420,0
20250311,161600,379728370,8420,8420,8420,8420,0
20250311,161500,379728370,8420,8420,8420,8420,0
20250311,161400,379728370,8420,8420,8420,8420,0
20250311,161300,379728370,8420,8420,8420,8420,0
20250311,161200,379728370,8420,8420,8420,8420,0
20250311,161100,379728370,8420,8420,8420,8420,0
20250311,161000,379728370,8420,8420,8420,8420,0
20250311,160900,379728370,8420,8420,8420,8420,0
20250311,160800,379728370,8420,8420,8420,8420,0
20250311,160700,379728370,8420,8420,8420,8420,0
20250311,160600,379728370,8420,8420,8420,8420,0
20250311,160500,379728370,8420,8420,8420,8420,0
20250311,160400,379728370,8420,8420,8420,8420,0
20250311,160300,379728370,8420,8420,8420,8420,0
20250311,160200,379728370,8420,8420,8420,8420,0
20250311,160100,379728370,8420,8420,8420,8420,0
20250311,160000,379728370,8420,8420,8420,8420,0
20250311,155900,379728370,8420,8420,8420,8420,0
20250311,155800,379728370,8420,8420,8420,8420,0
20250311,155700,379728370,8420,8420,8420,8420,0
20250311,155600,379728370,8420,8420,8420,8420,0
20250311,155500,379728370,8420,8420,8420,8420,0
20250311,155400,379728370,8420,8420,8420,8420,0
20250311,155300,379728370,8420,8420,8420,8420,1012
20250311,155200,379728370,8420,8420,8420,8420,0
20250311,155100,379728370,8420,8420,8420,8420,0
20250311,155000,379728370,8420,8420,8420,8420,0
20250311,154900,379728370,8420,8420,8420,8420,0
20250311,154800,379728370,8420,8420,8420,8420,0
20250311,154700,379728370,8420,8420,8420,8420,0
20250311,154600,379728370,8420,8420,8420,8420,0
20250311,154500,379728370,8420,8420,8420,8420,0
20250311,154400,379728370,8420,8420,8420,8420,0
20250311,154300,379728370,8420,8420,8420,8420,0
20250311,154200,379728370,8420,8420,8420,8420,0
20250311,154100,379728370,8420,8420,8420,8420,0
20250311,154000,379728370,8420,8420,8420,8420,0
20250311,153900,379728370,8420,8420,8420,8420,0
20250311,153800,379728370,8420,8420,8420,8420,0
20250311,153700,379728370,8420,8420,8420,8420,0
20250311,153600,379728370,8420,8420,8420,8420,0
20250311,153500,379728370,8420,8420,8420,8420,0
20250311,153400,379728370,8420,8420,8420,8420,0
20250311,153300,379728370,8420,8420,8420,8420,0
20250311,153200,379728370,8420,8420,8420,8420,0
20250311,153100,379728370,8420,8420,8420,8420,0
20250311,153000,379728370,8420,8420,8420,8420,1012
20250311,152900,371207330,8450,8450,8450,8450,0
20250311,152800,371207330,8450,8450,8450,8450,0
20250311,152700,371207330,8450,8450,8450,8450,0
20250311,152600,371207330,8450,8450,8450,8450,0
20250311,152500,371207330,8450,8450,8450,8450,0
20250311,152400,371207330,8450,8450,8450,8450,0
20250311,152300,371207330,8450,8450,8450,8450,0
20250311,152200,371207330,8450,8450,8450,8450,0
20250311,152100,371207330,8450,8450,8450,8450,0
20250311,152000,371207330,8450,8450,8450,8450,0
20250311,151900,371207330,8450,8450,8450,8450,143
20250311,151800,369998980,8460,8450,8460,8420,56
20250311,151700,369527080,8450,8450,8450,8450,0
20250311,151600,369527080,8450,8450,8450,8450,54
20250311,151500,369070780,8420,8420,8420,8420,0
20250311,151400,369070780,8420,8420,8420,8420,415
20250311,151300,365576480,8450,8450,8450,8450,0
20250311,151200,365576480,8450,8450,8450,8450,0
20250311,151100,365576480,8450,8450,8450,8450,541
20250311,151000,361005030,8450,8460,8460,8450,109
20250311,150900,360083970,8470,8430,8470,8430,107
20250311,150800,359181680,8420,8420,8420,8420,0
20250311,150700,359181680,8420,8420,8420,8420,0
20250311,150600,359181680,8420,8420,8420,8420,3
20250311,150500,359156420,8420,8420,8420,8420,100
20250311,150400,358314420,8420,8420,8420,8420,0
20250311,150300,358314420,8420,8420,8420,8420,400
20250311,150200,354946420,8420,8420,8420,8420,2
20250311,150100,354929580,8430,8430,8430,8430,0
20250311,150000,354929580,8430,8430,8430,8430,204
20250311,145900,353209860,8480,8480,8480,8480,0
20250311,145800,353209860,8480,8480,8480,8480,0
20250311,145700,353209860,8480,8480,8480,8480,100
20250311,145600,352361860,8480,8480,8480,8480,0
20250311,145500,352361860,8480,8480,8480,8480,80
20250311,145400,351683460,8490,8490,8490,8490,0
20250311,145300,351683460,8490,8490,8490,8490,0
20250311,145200,351683460,8490,8490,8490,8490,0
20250311,145100,351683460,8490,8420,8490,8420,332
20250311,145000,348880150,8420,8420,8420,8420,0
20250311,144900,348880150,8420,8420,8420,8420,0
20250311,144800,348880150,8420,8420,8420,8420,48
20250311,144700,348475990,8430,8430,8430,8430,0
20250311,144600,348475990,8430,8430,8430,8430,0
20250311,144500,348475990,8430,8430,8430,8430,2
20250311,144400,348459130,8440,8440,8440,8440,0
20250311,144300,348459130,8440,8440,8440,8440,300
20250311,144200,345927130,8450,8450,8450,8450,0
20250311,144100,345927130,8450,8450,8450,8450,0
20250311,144000,345927130,8450,8450,8450,8450,0
20250311,143900,345927130,8450,8450,8450,8450,0
20250311,143800,345927130,8450,8450,8450,8450,5
20250311,143700,345884880,8390,8390,8390,8390,0
20250311,143600,345884880,8390,8390,8390,8390,0
20250311,143500,345884880,8390,8390,8390,8390,0
20250311,143400,345884880,8390,8390,8390,8390,0
20250311,143300,345884880,8390,8390,8390,8390,0
20250311,143200,345884880,8390,8390,8390,8390,14
20250311,143100,345767420,8400,8400,8400,8400,75
20250311,143000,345137420,8400,8410,8410,8400,240
20250311,142900,343119220,8450,8450,8450,8450,5
20250311,142800,343076970,8450,8450,8450,8450,1
20250311,142700,343068520,8450,8450,8450,8450,0
20250311,142600,343068520,8450,8450,8450,8450,0
20250311,142500,343068520,8450,8450,8450,8450,10
20250311,142400,342984020,8400,8400,8400,8400,0
20250311,142300,342984020,8400,8400,8400,8400,0
20250311,142200,342984020,8400,8400,8400,8400,0
20250311,142100,342984020,8400,8400,8400,8400,0
20250311,142000,342984020,8400,8400,8400,8400,0
20250311,141900,342984020,8400,8400,8400,8400,12
20250311,141800,342883220,8410,8410,8410,8410,52
20250311,141700,342445900,8450,8450,8450,8450,0
20250311,141600,342445900,8450,8450,8450,8450,0
20250311,141500,342445900,8450,8450,8450,8450,1
20250311,141400,342437450,8410,8410,8410,8410,0
20250311,141300,342437450,8410,8410,8410,8410,0
20250311,141200,342437450,8410,8410,8410,8410,0
20250311,141100,342437450,8410,8410,8410,8410,10
20250311,141000,342353350,8410,8410,8410,8410,200
20250311,140900,340671350,8420,8430,8430,8420,342
20250311,140800,337790040,8450,8450,8450,8450,7
20250311,140700,337730890,8450,8450,8450,8450,0
20250311,140600,337730890,8450,8450,8450,8450,0
20250311,140500,337730890,8450,8480,8480,8450,129
20250311,140400,336640810,8480,8480,8480,8480,0
20250311,140300,336640810,8480,8480,8480,8480,60
20250311,140200,336132010,8450,8450,8450,8450,0
20250311,140100,336132010,8450,8450,8450,8450,6
20250311,140000,336081310,8440,8440,8440,8440,0
20250311,135900,336081310,8440,8440,8440,8440,0
20250311,135800,336081310,8440,8440,8440,8440,0
20250311,135700,336081310,8440,8440,8440,8440,0
20250311,135600,336081310,8440,8440,8440,8440,0
20250311,135500,336081310,8440,8440,8440,8440,54
20250311,135400,335625550,8450,8450,8450,8450,0
20250311,135300,335625550,8450,8450,8450,8450,0
20250311,135200,335625550,8450,8450,8450,8450,0
20250311,135100,335625550,8450,8450,8450,8450,0
20250311,135000,335625550,8450,8450,8450,8450,1
20250311,134900,335617100,8450,8450,8450,8450,0
20250311,134800,335617100,8450,8450,8450,8450,0
20250311,134700,335617100,8450,8450,8450,8450,0
20250311,134600,335617100,8450,8450,8450,8450,0
20250311,134500,335617100,8450,8450,8450,8450,0
20250311,134400,335617100,8450,8450,8450,8450,1
20250311,134300,335608650,8440,8440,8440,8440,0
20250311,134200,335608650,8440,8440,8440,8440,28
20250311,134100,335372330,8430,8430,8430,8430,3
20250311,134000,335347040,8440,8440,8440,8440,10
20250311,133900,335262640,8450,8450,8450,8450,0
20250311,133800,335262640,8450,8450,8450,8450,0
20250311,133700,335262640,8450,8450,8450,8450,1
20250311,133600,335254190,8450,8450,8450,8450,0
20250311,133500,335254190,8450,8450,8450,8450,29
20250311,133400,335009140,8450,8435,8450,8435,239
20250311,133300,332992380,8450,8450,8450,8450,0
20250311,133200,332992380,8450,8450,8450,8450,437
20250311,133100,329299730,8450,8450,8450,8450,10
20250311,133000,329215230,8450,8450,8450,8450,0
20250311,132900,329215230,8450,8450,8450,8450,0
20250311,132800,329215230,8450,8430,8450,8430,248
20250311,132700,327123040,8440,8440,8440,8440,0
20250311,132600,327123040,8440,8440,8440,8440,0
20250311,132500,327123040,8440,8430,8440,8430,459
20250311,132400,323253220,8430,8430,8430,8430,0
20250311,132300,323253220,8430,8420,8430,8420,65
20250311,132200,322705280,8400,8400,8400,8400,0
20250311,132100,322705280,8400,8400,8400,8400,20
20250311,132000,322537280,8430,8430,8430,8430,0
20250311,131900,322537280,8430,8430,8430,8430,0
20250311,131800,322537280,8430,8430,8430,8430,0
20250311,131700,322537280,8430,8430,8430,8430,0
20250311,131600,322537280,8430,8430,8430,8430,0
20250311,131500,322537280,8430,8410,8430,8410,8
20250311,131400,322469980,8370,8370,8370,8370,0
20250311,131300,322469980,8370,8370,8370,8370,0
20250311,131200,322469980,8370,8370,8370,8370,0
20250311,131100,322469980,8370,8370,8370,8370,0
20250311,131000,322469980,8370,8370,8370,8370,0
20250311,130900,322469980,8370,8370,8370,8370,0
20250311,130800,322469980,8370,8370,8370,8370,1
20250311,130700,322461610,8370,8370,8370,8370,0
20250311,130600,322461610,8370,8370,8370,8370,0
20250311,130500,322461610,8370,8370,8370,8370,0
20250311,130400,322461610,8370,8370,8370,8370,0
20250311,130300,322461610,8370,8380,8380,8370,318
20250311,130200,319798730,8380,8380,8380,8380,0
20250311,130100,319798730,8380,8380,8380,8380,0
20250311,130000,319798730,8380,8380,8380,8380,0
20250311,125900,319798730,8380,8380,8380,8380,0
20250311,125800,319798730,8380,8380,8380,8380,0
20250311,125700,319798730,8380,8380,8380,8380,11
20250311,125600,319706550,8380,8380,8380,8380,10
20250311,125500,319622750,8380,8380,8380,8380,0
20250311,125400,319622750,8380,8380,8380,8380,30
20250311,125300,319371350,8380,8380,8380,8380,100
20250311,125200,318533350,8400,8400,8400,8400,0
20250311,125100,318533350,8400,8400,8400,8400,0
20250311,125000,318533350,8400,8400,8400,8400,0
20250311,124900,318533350,8400,8400,8400,8400,276
20250311,124800,316214950,8425,8425,8425,8425,0
20250311,124700,316214950,8425,8425,8425,8425,3
20250311,124600,316189675,8450,8450,8450,8450,0
20250311,124500,316189675,8450,8450,8450,8450,5
20250311,124400,316147425,8410,8410,8410,8410,0
20250311,124300,316147425,8410,8380,8410,8380,2052
20250311,124200,298919445,8380,8370,8380,8370,674
20250311,124100,293272065,8370,8370,8370,8370,126
20250311,124000,292217445,8380,8380,8380,8380,0
20250311,123900,292217445,8380,8380,8380,8380,0
20250311,123800,292217445,8380,8380,8380,8380,0
20250311,123700,292217445,8380,8375,8380,8375,460
20250311,123600,288363920,8370,8370,8370,8370,0
20250311,123500,288363920,8370,8370,8370,8370,0
20250311,123400,288363920,8370,8370,8370,8370,0
20250311,123300,288363920,8370,8370,8370,8370,201
20250311,123200,286681550,8370,8370,8370,8370,0
20250311,123100,286681550,8370,8370,8370,8370,2
20250311,123000,286664810,8380,8380,8380,8380,105
20250311,122900,285784910,8380,8380,8380,8380,210
20250311,122800,284025110,8380,8370,8380,8370,122
20250311,122700,283002770,8370,8370,8370,8370,0
20250311,122600,283002770,8370,8370,8370,8370,0
20250311,122500,283002770,8370,8370,8370,8370,0
20250311,122400,283002770,8370,8370,8370,8370,0
20250311,122300,283002770,8370,8370,8370,8370,0
20250311,122200,283002770,8370,8370,8370,8370,43
20250311,122100,282642860,8370,8370,8370,8370,0
20250311,122000,282642860,8370,8370,8370,8370,0
20250311,121900,282642860,8370,8370,8370,8370,0
20250311,121800,282642860,8370,8370,8370,8370,0
20250311,121700,282642860,8370,8370,8370,8370,0
20250311,121600,282642860,8370,8370,8370,8370,33
20250311,121500,282366650,8370,8370,8370,8370,0
20250311,121400,282366650,8370,8370,8370,8370,296
20250311,121300,279889130,8390,8390,8390,8390,124
20250311,121200,278848770,8370,8370,8370,8370,114
20250311,121100,277894590,8370,8370,8370,8370,0
20250311,121000,277894590,8370,8370,8370,8370,0
20250311,120900,277894590,8370,8370,8370,8370,1
20250311,120800,277886220,8370,8370,8370,8370,0
20250311,120700,277886220,8370,8370,8370,8370,48
20250311,120600,277484460,8370,8370,8370,8370,0
20250311,120500,277484460,8370,8370,8370,8370,200
20250311,120400,275810460,8370,8360,8370,8360,226
20250311,120300,273920900,8360,8360,8360,8360,1
20250311,120200,273912540,8340,8340,8340,8340,0
20250311,120100,273912540,8340,8340,8340,8340,0
20250311,120000,273912540,8340,8340,8340,8340,143
20250311,115900,272719920,8340,8360,8360,8340,174
20250311,115800,271268720,8360,8360,8360,8360,0
20250311,115700,271268720,8360,8360,8360,8360,0
20250311,115600,271268720,8360,8360,8360,8360,0
20250311,115500,271268720,8360,8360,8360,8360,0
20250311,115400,271268720,8360,8360,8360,8360,0
20250311,115300,271268720,8360,8360,8360,8360,55
20250311,115200,270808920,8340,8340,8340,8340,0
20250311,115100,270808920,8340,8340,8340,8340,0
20250311,115000,270808920,8340,8340,8340,8340,0
20250311,114900,270808920,8340,8340,8340,8340,0
20250311,114800,270808920,8340,8340,8340,8340,0
20250311,114700,270808920,8340,8340,8340,8340,0
20250311,114600,270808920,8340,8340,8340,8340,6
20250311,114500,270758880,8340,8340,8340,8340,14
20250311,114400,270642120,8370,8370,8370,8370,0
20250311,114300,270642120,8370,8370,8370,8370,10
20250311,114200,270558420,8370,8370,8370,8370,1
20250311,114100,270550050,8370,8370,8370,8370,0
20250311,114000,270550050,8370,8370,8370,8370,0
20250311,113900,270550050,8370,8370,8370,8370,0
20250311,113800,270550050,8370,8370,8370,8370,1
20250311,113700,270541680,8370,8370,8370,8370,50
20250311,113600,270123180,8370,8370,8370,8370,0
20250311,113500,270123180,8370,8370,8370,8370,22
20250311,113400,269939040,8340,8360,8360,8340,2
20250311,113300,269922340,8370,8370,8370,8370,0
20250311,113200,269922340,8370,8370,8370,8370,1
20250311,113100,269913970,8360,8350,8360,8350,411
20250311,113000,266479110,8350,8350,8350,8350,2
20250311,112900,266462410,8340,8340,8340,8340,0
20250311,112800,266462410,8340,8340,8340,8340,0
20250311,112700,266462410,8340,8340,8340,8340,0
20250311,112600,266462410,8340,8340,8340,8340,0
20250311,112500,266462410,8340,8340,8340,8340,0
20250311,112400,266462410,8340,8340,8340,8340,0
20250311,112300,266462410,8340,8340,8340,8340,221
20250311,112200,264619270,8340,8340,8340,8340,0
20250311,112100,264619270,8340,8330,8340,8330,123
20250311,112000,263594560,8290,8330,8330,8290,57
20250311,111900,263121990,8330,8330,8330,8330,0
20250311,111800,263121990,8330,8320,8330,8320,170
20250311,111700,261706480,8300,8300,8300,8300,1577
20250311,111600,248617380,8300,8300,8300,8300,0
20250311,111500,248617380,8300,8300,8300,8300,0
20250311,111400,248617380,8300,8300,8300,8300,0
20250311,111300,248617380,8300,8300,8300,8300,0
20250311,111200,248617380,8300,8300,8300,8300,374
20250311,111100,245513180,8300,8300,8300,8300,2
20250311,111000,245496580,8300,8300,8300,8300,0
20250311,110900,245496580,8300,8300,8300,8300,1
20250311,110800,245488280,8300,8300,8300,8300,0
20250311,110700,245488280,8300,8300,8300,8300,0
20250311,110600,245488280,8300,8300,8300,8300,3
20250311,110500,245463380,8260,8260,8260,8260,0
20250311,110400,245463380,8260,8260,8260,8260,0
20250311,110300,245463380,8260,8280,8280,8260,19
20250311,110200,245306410,8280,8280,8280,8280,0
20250311,110100,245306410,8280,8280,8280,8280,11
20250311,110000,245215330,8280,8280,8280,8280,0
20250311,105900,245215330,8280,8280,8280,8280,10
20250311,105800,245132530,8260,8260,8260,8260,17
20250311,105700,244992110,8300,8300,8300,8300,3
20250311,105600,244967210,8300,8300,8300,8300,20
20250311,105500,244801210,8260,8280,8280,8260,200
20250311,105400,243147210,8260,8260,8260,8260,0
20250311,105300,243147210,8260,8260,8260,8260,0
20250311,105200,243147210,8260,8270,8270,8260,820
20250311,105100,236373510,8270,8270,8270,8270,0
20250311,105000,236373510,8270,8300,8300,8270,21
20250311,104900,236199720,8260,8260,8260,8260,0
20250311,104800,236199720,8260,8260,8260,8260,0
20250311,104700,236199720,8260,8260,8260,8260,152
20250311,104600,234944200,8300,8300,8300,8300,0
20250311,104500,234944200,8300,8300,8300,8300,0
20250311,104400,234944200,8300,8300,8300,8300,0
20250311,104300,234944200,8300,8300,8300,8300,200
20250311,104200,233284200,8300,8300,8300,8300,8
20250311,104100,233217800,8280,8280,8280,8280,0
20250311,104000,233217800,8280,8270,8280,8270,249
20250311,103900,231156570,8260,8260,8260,8260,8
20250311,103800,231090490,8260,8260,8260,8260,92
20250311,103700,230330570,8250,8250,8250,8250,4
20250311,103600,230297570,8260,8260,8260,8260,5
20250311,103500,230256270,8240,8240,8240,8240,0
20250311,103400,230256270,8240,8250,8250,8240,6
20250311,103300,230206780,8250,8240,8250,8240,21
20250311,103200,230033570,8240,8240,8240,8240,0
20250311,103100,230033570,8240,8240,8240,8240,0
20250311,103000,230033570,8240,8240,8240,8240,365
20250311,102900,227025970,8220,8220,8220,8220,0
20250311,102800,227025970,8220,8220,8220,8220,115
20250311,102700,226080670,8220,8260,8260,8220,280
20250311,102600,223773470,8250,8230,8250,8230,358
20250311,102500,220821810,8220,8230,8230,8220,31
20250311,102400,220566710,8230,8230,8230,8230,350
20250311,102300,217686210,8220,8260,8260,8210,2769
20250311,102200,194880700,8260,8260,8260,8260,215
20250311,102100,193104800,8260,8260,8260,8260,0
20250311,102000,193104800,8260,8260,8260,8260,0
20250311,101900,193104800,8260,8260,8260,8260,5
20250311,101800,193063500,8260,8260,8260,8260,118
20250311,101700,192088820,8260,8260,8260,8260,93
20250311,101600,191320640,8250,8250,8250,8250,150
20250311,101500,190083140,8250,8250,8250,8250,0
20250311,101400,190083140,8250,8280,8280,8250,1218
20250311,101300,180014990,8300,8310,8310,8300,910
20250311,101200,172458480,8320,8320,8320,8320,200
20250311,101100,170794480,8320,8320,8320,8320,25
20250311,101000,170586480,8350,8350,8350,8350,0
20250311,100900,170586480,8350,8350,8350,8350,0
20250311,100800,170586480,8350,8350,8350,8350,0
20250311,100700,170586480,8350,8350,8350,8350,0
20250311,100600,170586480,8350,8320,8350,8320,329
20250311,100500,167839390,8320,8320,8320,8320,101
20250311,100400,166999070,8320,8330,8330,8320,866
20250311,100300,159786000,8330,8330,8330,8330,204
20250311,100200,158086680,8330,8330,8330,8330,63
20250311,100100,157561890,8330,8330,8330,8330,0
20250311,100000,157561890,8330,8330,8330,8330,300
20250311,095900,155062890,8330,8330,8330,8330,1
20250311,095800,155054560,8330,8340,8340,8330,120
20250311,095700,154054930,8340,8350,8350,8340,35
20250311,095600,153762850,8350,8350,8350,8350,0
20250311,095500,153762850,8350,8350,8350,8350,481
20250311,095400,149746500,8350,8350,8350,8350,0
20250311,095300,149746500,8350,8350,8350,8350,27
20250311,095200,149521050,8360,8360,8360,8360,0
20250311,095100,149521050,8360,8360,8360,8360,0
20250311,095000,149521050,8360,8370,8370,8360,239
20250311,094900,147520650,8370,8380,8380,8370,120
20250311,094800,146516240,8370,8380,8380,8370,54
20250311,094700,146063980,8370,8355,8370,8355,546
20250311,094600,141496840,8360,8360,8360,8360,40
20250311,094500,141162440,8370,8370,8370,8370,4
20250311,094400,141128960,8370,8370,8370,8370,2
20250311,094300,141112220,8310,8310,8310,8310,0
20250311,094200,141112220,8310,8310,8310,8310,0
20250311,094100,141112220,8310,8310,8310,8310,0
20250311,094000,141112220,8310,8350,8350,8310,340
20250311,093900,138278860,8350,8350,8350,8350,0
20250311,093800,138278860,8350,8350,8350,8350,0
20250311,093700,138278860,8350,8350,8350,8350,0
20250311,093600,138278860,8350,8350,8350,8350,0
20250311,093500,138278860,8350,8350,8350,8350,17
20250311,093400,138136910,8350,8360,8360,8350,39
20250311,093300,137810910,8360,8330,8360,8330,347
20250311,093200,134915450,8330,8330,8330,8330,1
20250311,093100,134907120,8310,8320,8320,8310,448
20250311,093000,131184230,8350,8350,8350,8350,261
20250311,092900,129004880,8330,8290,8350,8260,1396
20250311,092800,117435620,8270,8340,8340,8270,791
20250311,092700,110880000,8340,8340,8340,8340,0
20250311,092600,110880000,8340,8330,8350,8330,1440
20250311,092500,98865290,8330,8300,8330,8290,245
20250311,092400,96832990,8300,8300,8300,8300,1
20250311,092300,96824690,8300,8320,8320,8300,100
20250311,092200,95994000,8310,8310,8310,8310,1
20250311,092100,95985690,8310,8310,8310,8310,7
20250311,092000,95927520,8310,8310,8310,8310,88
20250311,091900,95196240,8310,8350,8350,8310,16
20250311,091800,95062820,8320,8280,8320,8280,108
20250311,091700,94166260,8280,8280,8280,8280,504
20250311,091600,89993140,8280,8310,8330,8280,108
20250311,091500,89098540,8280,8340,8340,8280,1052
20250311,091400,80353790,8350,8350,8350,8350,0
20250311,091300,80353790,8350,8350,8350,8350,0
20250311,091200,80353790,8350,8360,8360,8350,49
20250311,091100,79944390,8350,8350,8350,8350,272
20250311,091000,77673190,8330,8330,8330,8330,1
20250311,090900,77664860,8320,8320,8320,8320,852
20250311,090800,70576220,8320,8300,8340,8300,2042
20250311,090700,53605720,8290,8300,8300,8290,126
20250311,090600,52560120,8330,8330,8330,8330,0
20250311,090500,52560120,8330,8330,8330,8330,114
20250311,090400,51610500,8330,8330,8330,8330,8
20250311,090300,51543860,8330,8230,8330,8230,676
20250311,090200,45924280,8230,8270,8270,8220,1402
20250311,090100,34379020,8300,8400,8400,8300,1268
20250311,090000,23819220,8490,8350,8500,8300,2855
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 215300 379728370 8420 8420 8420 8420 1012
3 20250311 215200 379728370 8420 8420 8420 8420 0
4 20250311 215100 379728370 8420 8420 8420 8420 0
5 20250311 215000 379728370 8420 8420 8420 8420 0
6 20250311 214900 379728370 8420 8420 8420 8420 0
7 20250311 214800 379728370 8420 8420 8420 8420 0
8 20250311 214700 379728370 8420 8420 8420 8420 0
9 20250311 214600 379728370 8420 8420 8420 8420 0
10 20250311 214500 379728370 8420 8420 8420 8420 0
11 20250311 214400 379728370 8420 8420 8420 8420 0
12 20250311 214300 379728370 8420 8420 8420 8420 0
13 20250311 214200 379728370 8420 8420 8420 8420 0
14 20250311 214100 379728370 8420 8420 8420 8420 0
15 20250311 214000 379728370 8420 8420 8420 8420 0
16 20250311 213900 379728370 8420 8420 8420 8420 0
17 20250311 213800 379728370 8420 8420 8420 8420 0
18 20250311 213700 379728370 8420 8420 8420 8420 0
19 20250311 213600 379728370 8420 8420 8420 8420 0
20 20250311 213500 379728370 8420 8420 8420 8420 0
21 20250311 213400 379728370 8420 8420 8420 8420 0
22 20250311 213300 379728370 8420 8420 8420 8420 0
23 20250311 213200 379728370 8420 8420 8420 8420 0
24 20250311 213100 379728370 8420 8420 8420 8420 0
25 20250311 213000 379728370 8420 8420 8420 8420 0
26 20250311 212900 379728370 8420 8420 8420 8420 0
27 20250311 212800 379728370 8420 8420 8420 8420 0
28 20250311 212700 379728370 8420 8420 8420 8420 0
29 20250311 212600 379728370 8420 8420 8420 8420 0
30 20250311 212500 379728370 8420 8420 8420 8420 0
31 20250311 212400 379728370 8420 8420 8420 8420 0
32 20250311 212300 379728370 8420 8420 8420 8420 1012
33 20250311 212200 379728370 8420 8420 8420 8420 0
34 20250311 212100 379728370 8420 8420 8420 8420 0
35 20250311 212000 379728370 8420 8420 8420 8420 0
36 20250311 211900 379728370 8420 8420 8420 8420 0
37 20250311 211800 379728370 8420 8420 8420 8420 0
38 20250311 211700 379728370 8420 8420 8420 8420 0
39 20250311 211600 379728370 8420 8420 8420 8420 0
40 20250311 211500 379728370 8420 8420 8420 8420 0
41 20250311 211400 379728370 8420 8420 8420 8420 0
42 20250311 211300 379728370 8420 8420 8420 8420 0
43 20250311 211200 379728370 8420 8420 8420 8420 0
44 20250311 211100 379728370 8420 8420 8420 8420 0
45 20250311 211000 379728370 8420 8420 8420 8420 0
46 20250311 210900 379728370 8420 8420 8420 8420 0
47 20250311 210800 379728370 8420 8420 8420 8420 0
48 20250311 210700 379728370 8420 8420 8420 8420 0
49 20250311 210600 379728370 8420 8420 8420 8420 0
50 20250311 210500 379728370 8420 8420 8420 8420 0
51 20250311 210400 379728370 8420 8420 8420 8420 0
52 20250311 210300 379728370 8420 8420 8420 8420 0
53 20250311 210200 379728370 8420 8420 8420 8420 0
54 20250311 210100 379728370 8420 8420 8420 8420 0
55 20250311 210000 379728370 8420 8420 8420 8420 0
56 20250311 205900 379728370 8420 8420 8420 8420 0
57 20250311 205800 379728370 8420 8420 8420 8420 0
58 20250311 205700 379728370 8420 8420 8420 8420 0
59 20250311 205600 379728370 8420 8420 8420 8420 0
60 20250311 205500 379728370 8420 8420 8420 8420 0
61 20250311 205400 379728370 8420 8420 8420 8420 0
62 20250311 205300 379728370 8420 8420 8420 8420 1012
63 20250311 205200 379728370 8420 8420 8420 8420 0
64 20250311 205100 379728370 8420 8420 8420 8420 0
65 20250311 205000 379728370 8420 8420 8420 8420 0
66 20250311 204900 379728370 8420 8420 8420 8420 0
67 20250311 204800 379728370 8420 8420 8420 8420 0
68 20250311 204700 379728370 8420 8420 8420 8420 0
69 20250311 204600 379728370 8420 8420 8420 8420 0
70 20250311 204500 379728370 8420 8420 8420 8420 0
71 20250311 204400 379728370 8420 8420 8420 8420 0
72 20250311 204300 379728370 8420 8420 8420 8420 0
73 20250311 204200 379728370 8420 8420 8420 8420 0
74 20250311 204100 379728370 8420 8420 8420 8420 0
75 20250311 204000 379728370 8420 8420 8420 8420 0
76 20250311 203900 379728370 8420 8420 8420 8420 0
77 20250311 203800 379728370 8420 8420 8420 8420 0
78 20250311 203700 379728370 8420 8420 8420 8420 0
79 20250311 203600 379728370 8420 8420 8420 8420 0
80 20250311 203500 379728370 8420 8420 8420 8420 0
81 20250311 203400 379728370 8420 8420 8420 8420 0
82 20250311 203300 379728370 8420 8420 8420 8420 0
83 20250311 203200 379728370 8420 8420 8420 8420 0
84 20250311 203100 379728370 8420 8420 8420 8420 0
85 20250311 203000 379728370 8420 8420 8420 8420 0
86 20250311 202900 379728370 8420 8420 8420 8420 0
87 20250311 202800 379728370 8420 8420 8420 8420 0
88 20250311 202700 379728370 8420 8420 8420 8420 0
89 20250311 202600 379728370 8420 8420 8420 8420 0
90 20250311 202500 379728370 8420 8420 8420 8420 0
91 20250311 202400 379728370 8420 8420 8420 8420 0
92 20250311 202300 379728370 8420 8420 8420 8420 1012
93 20250311 202200 379728370 8420 8420 8420 8420 0
94 20250311 202100 379728370 8420 8420 8420 8420 0
95 20250311 202000 379728370 8420 8420 8420 8420 0
96 20250311 201900 379728370 8420 8420 8420 8420 0
97 20250311 201800 379728370 8420 8420 8420 8420 0
98 20250311 201700 379728370 8420 8420 8420 8420 0
99 20250311 201600 379728370 8420 8420 8420 8420 0
100 20250311 201500 379728370 8420 8420 8420 8420 0
101 20250311 201400 379728370 8420 8420 8420 8420 0
102 20250311 201300 379728370 8420 8420 8420 8420 0
103 20250311 201200 379728370 8420 8420 8420 8420 0
104 20250311 201100 379728370 8420 8420 8420 8420 0
105 20250311 201000 379728370 8420 8420 8420 8420 0
106 20250311 200900 379728370 8420 8420 8420 8420 0
107 20250311 200800 379728370 8420 8420 8420 8420 0
108 20250311 200700 379728370 8420 8420 8420 8420 0
109 20250311 200600 379728370 8420 8420 8420 8420 0
110 20250311 200500 379728370 8420 8420 8420 8420 0
111 20250311 200400 379728370 8420 8420 8420 8420 0
112 20250311 200300 379728370 8420 8420 8420 8420 0
113 20250311 200200 379728370 8420 8420 8420 8420 0
114 20250311 200100 379728370 8420 8420 8420 8420 0
115 20250311 200000 379728370 8420 8420 8420 8420 0
116 20250311 195900 379728370 8420 8420 8420 8420 0
117 20250311 195800 379728370 8420 8420 8420 8420 0
118 20250311 195700 379728370 8420 8420 8420 8420 0
119 20250311 195600 379728370 8420 8420 8420 8420 0
120 20250311 195500 379728370 8420 8420 8420 8420 0
121 20250311 195400 379728370 8420 8420 8420 8420 0
122 20250311 195300 379728370 8420 8420 8420 8420 1012
123 20250311 195200 379728370 8420 8420 8420 8420 0
124 20250311 195100 379728370 8420 8420 8420 8420 0
125 20250311 195000 379728370 8420 8420 8420 8420 0
126 20250311 194900 379728370 8420 8420 8420 8420 0
127 20250311 194800 379728370 8420 8420 8420 8420 0
128 20250311 194700 379728370 8420 8420 8420 8420 0
129 20250311 194600 379728370 8420 8420 8420 8420 0
130 20250311 194500 379728370 8420 8420 8420 8420 0
131 20250311 194400 379728370 8420 8420 8420 8420 0
132 20250311 194300 379728370 8420 8420 8420 8420 0
133 20250311 194200 379728370 8420 8420 8420 8420 0
134 20250311 194100 379728370 8420 8420 8420 8420 0
135 20250311 194000 379728370 8420 8420 8420 8420 0
136 20250311 193900 379728370 8420 8420 8420 8420 0
137 20250311 193800 379728370 8420 8420 8420 8420 0
138 20250311 193700 379728370 8420 8420 8420 8420 0
139 20250311 193600 379728370 8420 8420 8420 8420 0
140 20250311 193500 379728370 8420 8420 8420 8420 0
141 20250311 193400 379728370 8420 8420 8420 8420 0
142 20250311 193300 379728370 8420 8420 8420 8420 0
143 20250311 193200 379728370 8420 8420 8420 8420 0
144 20250311 193100 379728370 8420 8420 8420 8420 0
145 20250311 193000 379728370 8420 8420 8420 8420 0
146 20250311 192900 379728370 8420 8420 8420 8420 0
147 20250311 192800 379728370 8420 8420 8420 8420 0
148 20250311 192700 379728370 8420 8420 8420 8420 0
149 20250311 192600 379728370 8420 8420 8420 8420 0
150 20250311 192500 379728370 8420 8420 8420 8420 0
151 20250311 192400 379728370 8420 8420 8420 8420 0
152 20250311 192300 379728370 8420 8420 8420 8420 1012
153 20250311 192200 379728370 8420 8420 8420 8420 0
154 20250311 192100 379728370 8420 8420 8420 8420 0
155 20250311 192000 379728370 8420 8420 8420 8420 0
156 20250311 191900 379728370 8420 8420 8420 8420 0
157 20250311 191800 379728370 8420 8420 8420 8420 0
158 20250311 191700 379728370 8420 8420 8420 8420 0
159 20250311 191600 379728370 8420 8420 8420 8420 0
160 20250311 191500 379728370 8420 8420 8420 8420 0
161 20250311 191400 379728370 8420 8420 8420 8420 0
162 20250311 191300 379728370 8420 8420 8420 8420 0
163 20250311 191200 379728370 8420 8420 8420 8420 0
164 20250311 191100 379728370 8420 8420 8420 8420 0
165 20250311 191000 379728370 8420 8420 8420 8420 0
166 20250311 190900 379728370 8420 8420 8420 8420 0
167 20250311 190800 379728370 8420 8420 8420 8420 0
168 20250311 190700 379728370 8420 8420 8420 8420 0
169 20250311 190600 379728370 8420 8420 8420 8420 0
170 20250311 190500 379728370 8420 8420 8420 8420 0
171 20250311 190400 379728370 8420 8420 8420 8420 0
172 20250311 190300 379728370 8420 8420 8420 8420 0
173 20250311 190200 379728370 8420 8420 8420 8420 0
174 20250311 190100 379728370 8420 8420 8420 8420 0
175 20250311 190000 379728370 8420 8420 8420 8420 0
176 20250311 185900 379728370 8420 8420 8420 8420 0
177 20250311 185800 379728370 8420 8420 8420 8420 0
178 20250311 185700 379728370 8420 8420 8420 8420 0
179 20250311 185600 379728370 8420 8420 8420 8420 0
180 20250311 185500 379728370 8420 8420 8420 8420 0
181 20250311 185400 379728370 8420 8420 8420 8420 0
182 20250311 185300 379728370 8420 8420 8420 8420 1012
183 20250311 185200 379728370 8420 8420 8420 8420 0
184 20250311 185100 379728370 8420 8420 8420 8420 0
185 20250311 185000 379728370 8420 8420 8420 8420 0
186 20250311 184900 379728370 8420 8420 8420 8420 0
187 20250311 184800 379728370 8420 8420 8420 8420 0
188 20250311 184700 379728370 8420 8420 8420 8420 0
189 20250311 184600 379728370 8420 8420 8420 8420 0
190 20250311 184500 379728370 8420 8420 8420 8420 0
191 20250311 184400 379728370 8420 8420 8420 8420 0
192 20250311 184300 379728370 8420 8420 8420 8420 0
193 20250311 184200 379728370 8420 8420 8420 8420 0
194 20250311 184100 379728370 8420 8420 8420 8420 0
195 20250311 184000 379728370 8420 8420 8420 8420 0
196 20250311 183900 379728370 8420 8420 8420 8420 0
197 20250311 183800 379728370 8420 8420 8420 8420 0
198 20250311 183700 379728370 8420 8420 8420 8420 0
199 20250311 183600 379728370 8420 8420 8420 8420 0
200 20250311 183500 379728370 8420 8420 8420 8420 0
201 20250311 183400 379728370 8420 8420 8420 8420 0
202 20250311 183300 379728370 8420 8420 8420 8420 0
203 20250311 183200 379728370 8420 8420 8420 8420 0
204 20250311 183100 379728370 8420 8420 8420 8420 0
205 20250311 183000 379728370 8420 8420 8420 8420 0
206 20250311 182900 379728370 8420 8420 8420 8420 0
207 20250311 182800 379728370 8420 8420 8420 8420 0
208 20250311 182700 379728370 8420 8420 8420 8420 0
209 20250311 182600 379728370 8420 8420 8420 8420 0
210 20250311 182500 379728370 8420 8420 8420 8420 0
211 20250311 182400 379728370 8420 8420 8420 8420 0
212 20250311 182300 379728370 8420 8420 8420 8420 1012
213 20250311 182200 379728370 8420 8420 8420 8420 0
214 20250311 182100 379728370 8420 8420 8420 8420 0
215 20250311 182000 379728370 8420 8420 8420 8420 0
216 20250311 181900 379728370 8420 8420 8420 8420 0
217 20250311 181800 379728370 8420 8420 8420 8420 0
218 20250311 181700 379728370 8420 8420 8420 8420 0
219 20250311 181600 379728370 8420 8420 8420 8420 0
220 20250311 181500 379728370 8420 8420 8420 8420 0
221 20250311 181400 379728370 8420 8420 8420 8420 0
222 20250311 181300 379728370 8420 8420 8420 8420 0
223 20250311 181200 379728370 8420 8420 8420 8420 0
224 20250311 181100 379728370 8420 8420 8420 8420 0
225 20250311 181000 379728370 8420 8420 8420 8420 0
226 20250311 180900 379728370 8420 8420 8420 8420 0
227 20250311 180800 379728370 8420 8420 8420 8420 0
228 20250311 180700 379728370 8420 8420 8420 8420 0
229 20250311 180600 379728370 8420 8420 8420 8420 0
230 20250311 180500 379728370 8420 8420 8420 8420 0
231 20250311 180400 379728370 8420 8420 8420 8420 0
232 20250311 180300 379728370 8420 8420 8420 8420 0
233 20250311 180200 379728370 8420 8420 8420 8420 0
234 20250311 180100 379728370 8420 8420 8420 8420 0
235 20250311 180000 379728370 8420 8420 8420 8420 0
236 20250311 175900 379728370 8420 8420 8420 8420 0
237 20250311 175800 379728370 8420 8420 8420 8420 0
238 20250311 175700 379728370 8420 8420 8420 8420 0
239 20250311 175600 379728370 8420 8420 8420 8420 0
240 20250311 175500 379728370 8420 8420 8420 8420 0
241 20250311 175400 379728370 8420 8420 8420 8420 0
242 20250311 175300 379728370 8420 8420 8420 8420 1012
243 20250311 175200 379728370 8420 8420 8420 8420 0
244 20250311 175100 379728370 8420 8420 8420 8420 0
245 20250311 175000 379728370 8420 8420 8420 8420 0
246 20250311 174900 379728370 8420 8420 8420 8420 0
247 20250311 174800 379728370 8420 8420 8420 8420 0
248 20250311 174700 379728370 8420 8420 8420 8420 0
249 20250311 174600 379728370 8420 8420 8420 8420 0
250 20250311 174500 379728370 8420 8420 8420 8420 0
251 20250311 174400 379728370 8420 8420 8420 8420 0
252 20250311 174300 379728370 8420 8420 8420 8420 0
253 20250311 174200 379728370 8420 8420 8420 8420 0
254 20250311 174100 379728370 8420 8420 8420 8420 0
255 20250311 174000 379728370 8420 8420 8420 8420 0
256 20250311 173900 379728370 8420 8420 8420 8420 0
257 20250311 173800 379728370 8420 8420 8420 8420 0
258 20250311 173700 379728370 8420 8420 8420 8420 0
259 20250311 173600 379728370 8420 8420 8420 8420 0
260 20250311 173500 379728370 8420 8420 8420 8420 0
261 20250311 173400 379728370 8420 8420 8420 8420 0
262 20250311 173300 379728370 8420 8420 8420 8420 0
263 20250311 173200 379728370 8420 8420 8420 8420 0
264 20250311 173100 379728370 8420 8420 8420 8420 0
265 20250311 173000 379728370 8420 8420 8420 8420 0
266 20250311 172900 379728370 8420 8420 8420 8420 0
267 20250311 172800 379728370 8420 8420 8420 8420 0
268 20250311 172700 379728370 8420 8420 8420 8420 0
269 20250311 172600 379728370 8420 8420 8420 8420 0
270 20250311 172500 379728370 8420 8420 8420 8420 0
271 20250311 172400 379728370 8420 8420 8420 8420 0
272 20250311 172300 379728370 8420 8420 8420 8420 1012
273 20250311 172200 379728370 8420 8420 8420 8420 0
274 20250311 172100 379728370 8420 8420 8420 8420 0
275 20250311 172000 379728370 8420 8420 8420 8420 0
276 20250311 171900 379728370 8420 8420 8420 8420 0
277 20250311 171800 379728370 8420 8420 8420 8420 0
278 20250311 171700 379728370 8420 8420 8420 8420 0
279 20250311 171600 379728370 8420 8420 8420 8420 0
280 20250311 171500 379728370 8420 8420 8420 8420 0
281 20250311 171400 379728370 8420 8420 8420 8420 0
282 20250311 171300 379728370 8420 8420 8420 8420 0
283 20250311 171200 379728370 8420 8420 8420 8420 0
284 20250311 171100 379728370 8420 8420 8420 8420 0
285 20250311 171000 379728370 8420 8420 8420 8420 0
286 20250311 170900 379728370 8420 8420 8420 8420 0
287 20250311 170800 379728370 8420 8420 8420 8420 0
288 20250311 170700 379728370 8420 8420 8420 8420 0
289 20250311 170600 379728370 8420 8420 8420 8420 0
290 20250311 170500 379728370 8420 8420 8420 8420 0
291 20250311 170400 379728370 8420 8420 8420 8420 0
292 20250311 170300 379728370 8420 8420 8420 8420 0
293 20250311 170200 379728370 8420 8420 8420 8420 0
294 20250311 170100 379728370 8420 8420 8420 8420 0
295 20250311 170000 379728370 8420 8420 8420 8420 0
296 20250311 165900 379728370 8420 8420 8420 8420 0
297 20250311 165800 379728370 8420 8420 8420 8420 0
298 20250311 165700 379728370 8420 8420 8420 8420 0
299 20250311 165600 379728370 8420 8420 8420 8420 0
300 20250311 165500 379728370 8420 8420 8420 8420 0
301 20250311 165400 379728370 8420 8420 8420 8420 0
302 20250311 165300 379728370 8420 8420 8420 8420 1012
303 20250311 165200 379728370 8420 8420 8420 8420 0
304 20250311 165100 379728370 8420 8420 8420 8420 0
305 20250311 165000 379728370 8420 8420 8420 8420 0
306 20250311 164900 379728370 8420 8420 8420 8420 0
307 20250311 164800 379728370 8420 8420 8420 8420 0
308 20250311 164700 379728370 8420 8420 8420 8420 0
309 20250311 164600 379728370 8420 8420 8420 8420 0
310 20250311 164500 379728370 8420 8420 8420 8420 0
311 20250311 164400 379728370 8420 8420 8420 8420 0
312 20250311 164300 379728370 8420 8420 8420 8420 0
313 20250311 164200 379728370 8420 8420 8420 8420 0
314 20250311 164100 379728370 8420 8420 8420 8420 0
315 20250311 164000 379728370 8420 8420 8420 8420 0
316 20250311 163900 379728370 8420 8420 8420 8420 0
317 20250311 163800 379728370 8420 8420 8420 8420 0
318 20250311 163700 379728370 8420 8420 8420 8420 0
319 20250311 163600 379728370 8420 8420 8420 8420 0
320 20250311 163500 379728370 8420 8420 8420 8420 0
321 20250311 163400 379728370 8420 8420 8420 8420 0
322 20250311 163300 379728370 8420 8420 8420 8420 0
323 20250311 163200 379728370 8420 8420 8420 8420 0
324 20250311 163100 379728370 8420 8420 8420 8420 0
325 20250311 163000 379728370 8420 8420 8420 8420 0
326 20250311 162900 379728370 8420 8420 8420 8420 0
327 20250311 162800 379728370 8420 8420 8420 8420 0
328 20250311 162700 379728370 8420 8420 8420 8420 0
329 20250311 162600 379728370 8420 8420 8420 8420 0
330 20250311 162500 379728370 8420 8420 8420 8420 0
331 20250311 162400 379728370 8420 8420 8420 8420 0
332 20250311 162300 379728370 8420 8420 8420 8420 1012
333 20250311 162200 379728370 8420 8420 8420 8420 0
334 20250311 162100 379728370 8420 8420 8420 8420 0
335 20250311 162000 379728370 8420 8420 8420 8420 0
336 20250311 161900 379728370 8420 8420 8420 8420 0
337 20250311 161800 379728370 8420 8420 8420 8420 0
338 20250311 161700 379728370 8420 8420 8420 8420 0
339 20250311 161600 379728370 8420 8420 8420 8420 0
340 20250311 161500 379728370 8420 8420 8420 8420 0
341 20250311 161400 379728370 8420 8420 8420 8420 0
342 20250311 161300 379728370 8420 8420 8420 8420 0
343 20250311 161200 379728370 8420 8420 8420 8420 0
344 20250311 161100 379728370 8420 8420 8420 8420 0
345 20250311 161000 379728370 8420 8420 8420 8420 0
346 20250311 160900 379728370 8420 8420 8420 8420 0
347 20250311 160800 379728370 8420 8420 8420 8420 0
348 20250311 160700 379728370 8420 8420 8420 8420 0
349 20250311 160600 379728370 8420 8420 8420 8420 0
350 20250311 160500 379728370 8420 8420 8420 8420 0
351 20250311 160400 379728370 8420 8420 8420 8420 0
352 20250311 160300 379728370 8420 8420 8420 8420 0
353 20250311 160200 379728370 8420 8420 8420 8420 0
354 20250311 160100 379728370 8420 8420 8420 8420 0
355 20250311 160000 379728370 8420 8420 8420 8420 0
356 20250311 155900 379728370 8420 8420 8420 8420 0
357 20250311 155800 379728370 8420 8420 8420 8420 0
358 20250311 155700 379728370 8420 8420 8420 8420 0
359 20250311 155600 379728370 8420 8420 8420 8420 0
360 20250311 155500 379728370 8420 8420 8420 8420 0
361 20250311 155400 379728370 8420 8420 8420 8420 0
362 20250311 155300 379728370 8420 8420 8420 8420 1012
363 20250311 155200 379728370 8420 8420 8420 8420 0
364 20250311 155100 379728370 8420 8420 8420 8420 0
365 20250311 155000 379728370 8420 8420 8420 8420 0
366 20250311 154900 379728370 8420 8420 8420 8420 0
367 20250311 154800 379728370 8420 8420 8420 8420 0
368 20250311 154700 379728370 8420 8420 8420 8420 0
369 20250311 154600 379728370 8420 8420 8420 8420 0
370 20250311 154500 379728370 8420 8420 8420 8420 0
371 20250311 154400 379728370 8420 8420 8420 8420 0
372 20250311 154300 379728370 8420 8420 8420 8420 0
373 20250311 154200 379728370 8420 8420 8420 8420 0
374 20250311 154100 379728370 8420 8420 8420 8420 0
375 20250311 154000 379728370 8420 8420 8420 8420 0
376 20250311 153900 379728370 8420 8420 8420 8420 0
377 20250311 153800 379728370 8420 8420 8420 8420 0
378 20250311 153700 379728370 8420 8420 8420 8420 0
379 20250311 153600 379728370 8420 8420 8420 8420 0
380 20250311 153500 379728370 8420 8420 8420 8420 0
381 20250311 153400 379728370 8420 8420 8420 8420 0
382 20250311 153300 379728370 8420 8420 8420 8420 0
383 20250311 153200 379728370 8420 8420 8420 8420 0
384 20250311 153100 379728370 8420 8420 8420 8420 0
385 20250311 153000 379728370 8420 8420 8420 8420 1012
386 20250311 152900 371207330 8450 8450 8450 8450 0
387 20250311 152800 371207330 8450 8450 8450 8450 0
388 20250311 152700 371207330 8450 8450 8450 8450 0
389 20250311 152600 371207330 8450 8450 8450 8450 0
390 20250311 152500 371207330 8450 8450 8450 8450 0
391 20250311 152400 371207330 8450 8450 8450 8450 0
392 20250311 152300 371207330 8450 8450 8450 8450 0
393 20250311 152200 371207330 8450 8450 8450 8450 0
394 20250311 152100 371207330 8450 8450 8450 8450 0
395 20250311 152000 371207330 8450 8450 8450 8450 0
396 20250311 151900 371207330 8450 8450 8450 8450 143
397 20250311 151800 369998980 8460 8450 8460 8420 56
398 20250311 151700 369527080 8450 8450 8450 8450 0
399 20250311 151600 369527080 8450 8450 8450 8450 54
400 20250311 151500 369070780 8420 8420 8420 8420 0
401 20250311 151400 369070780 8420 8420 8420 8420 415
402 20250311 151300 365576480 8450 8450 8450 8450 0
403 20250311 151200 365576480 8450 8450 8450 8450 0
404 20250311 151100 365576480 8450 8450 8450 8450 541
405 20250311 151000 361005030 8450 8460 8460 8450 109
406 20250311 150900 360083970 8470 8430 8470 8430 107
407 20250311 150800 359181680 8420 8420 8420 8420 0
408 20250311 150700 359181680 8420 8420 8420 8420 0
409 20250311 150600 359181680 8420 8420 8420 8420 3
410 20250311 150500 359156420 8420 8420 8420 8420 100
411 20250311 150400 358314420 8420 8420 8420 8420 0
412 20250311 150300 358314420 8420 8420 8420 8420 400
413 20250311 150200 354946420 8420 8420 8420 8420 2
414 20250311 150100 354929580 8430 8430 8430 8430 0
415 20250311 150000 354929580 8430 8430 8430 8430 204
416 20250311 145900 353209860 8480 8480 8480 8480 0
417 20250311 145800 353209860 8480 8480 8480 8480 0
418 20250311 145700 353209860 8480 8480 8480 8480 100
419 20250311 145600 352361860 8480 8480 8480 8480 0
420 20250311 145500 352361860 8480 8480 8480 8480 80
421 20250311 145400 351683460 8490 8490 8490 8490 0
422 20250311 145300 351683460 8490 8490 8490 8490 0
423 20250311 145200 351683460 8490 8490 8490 8490 0
424 20250311 145100 351683460 8490 8420 8490 8420 332
425 20250311 145000 348880150 8420 8420 8420 8420 0
426 20250311 144900 348880150 8420 8420 8420 8420 0
427 20250311 144800 348880150 8420 8420 8420 8420 48
428 20250311 144700 348475990 8430 8430 8430 8430 0
429 20250311 144600 348475990 8430 8430 8430 8430 0
430 20250311 144500 348475990 8430 8430 8430 8430 2
431 20250311 144400 348459130 8440 8440 8440 8440 0
432 20250311 144300 348459130 8440 8440 8440 8440 300
433 20250311 144200 345927130 8450 8450 8450 8450 0
434 20250311 144100 345927130 8450 8450 8450 8450 0
435 20250311 144000 345927130 8450 8450 8450 8450 0
436 20250311 143900 345927130 8450 8450 8450 8450 0
437 20250311 143800 345927130 8450 8450 8450 8450 5
438 20250311 143700 345884880 8390 8390 8390 8390 0
439 20250311 143600 345884880 8390 8390 8390 8390 0
440 20250311 143500 345884880 8390 8390 8390 8390 0
441 20250311 143400 345884880 8390 8390 8390 8390 0
442 20250311 143300 345884880 8390 8390 8390 8390 0
443 20250311 143200 345884880 8390 8390 8390 8390 14
444 20250311 143100 345767420 8400 8400 8400 8400 75
445 20250311 143000 345137420 8400 8410 8410 8400 240
446 20250311 142900 343119220 8450 8450 8450 8450 5
447 20250311 142800 343076970 8450 8450 8450 8450 1
448 20250311 142700 343068520 8450 8450 8450 8450 0
449 20250311 142600 343068520 8450 8450 8450 8450 0
450 20250311 142500 343068520 8450 8450 8450 8450 10
451 20250311 142400 342984020 8400 8400 8400 8400 0
452 20250311 142300 342984020 8400 8400 8400 8400 0
453 20250311 142200 342984020 8400 8400 8400 8400 0
454 20250311 142100 342984020 8400 8400 8400 8400 0
455 20250311 142000 342984020 8400 8400 8400 8400 0
456 20250311 141900 342984020 8400 8400 8400 8400 12
457 20250311 141800 342883220 8410 8410 8410 8410 52
458 20250311 141700 342445900 8450 8450 8450 8450 0
459 20250311 141600 342445900 8450 8450 8450 8450 0
460 20250311 141500 342445900 8450 8450 8450 8450 1
461 20250311 141400 342437450 8410 8410 8410 8410 0
462 20250311 141300 342437450 8410 8410 8410 8410 0
463 20250311 141200 342437450 8410 8410 8410 8410 0
464 20250311 141100 342437450 8410 8410 8410 8410 10
465 20250311 141000 342353350 8410 8410 8410 8410 200
466 20250311 140900 340671350 8420 8430 8430 8420 342
467 20250311 140800 337790040 8450 8450 8450 8450 7
468 20250311 140700 337730890 8450 8450 8450 8450 0
469 20250311 140600 337730890 8450 8450 8450 8450 0
470 20250311 140500 337730890 8450 8480 8480 8450 129
471 20250311 140400 336640810 8480 8480 8480 8480 0
472 20250311 140300 336640810 8480 8480 8480 8480 60
473 20250311 140200 336132010 8450 8450 8450 8450 0
474 20250311 140100 336132010 8450 8450 8450 8450 6
475 20250311 140000 336081310 8440 8440 8440 8440 0
476 20250311 135900 336081310 8440 8440 8440 8440 0
477 20250311 135800 336081310 8440 8440 8440 8440 0
478 20250311 135700 336081310 8440 8440 8440 8440 0
479 20250311 135600 336081310 8440 8440 8440 8440 0
480 20250311 135500 336081310 8440 8440 8440 8440 54
481 20250311 135400 335625550 8450 8450 8450 8450 0
482 20250311 135300 335625550 8450 8450 8450 8450 0
483 20250311 135200 335625550 8450 8450 8450 8450 0
484 20250311 135100 335625550 8450 8450 8450 8450 0
485 20250311 135000 335625550 8450 8450 8450 8450 1
486 20250311 134900 335617100 8450 8450 8450 8450 0
487 20250311 134800 335617100 8450 8450 8450 8450 0
488 20250311 134700 335617100 8450 8450 8450 8450 0
489 20250311 134600 335617100 8450 8450 8450 8450 0
490 20250311 134500 335617100 8450 8450 8450 8450 0
491 20250311 134400 335617100 8450 8450 8450 8450 1
492 20250311 134300 335608650 8440 8440 8440 8440 0
493 20250311 134200 335608650 8440 8440 8440 8440 28
494 20250311 134100 335372330 8430 8430 8430 8430 3
495 20250311 134000 335347040 8440 8440 8440 8440 10
496 20250311 133900 335262640 8450 8450 8450 8450 0
497 20250311 133800 335262640 8450 8450 8450 8450 0
498 20250311 133700 335262640 8450 8450 8450 8450 1
499 20250311 133600 335254190 8450 8450 8450 8450 0
500 20250311 133500 335254190 8450 8450 8450 8450 29
501 20250311 133400 335009140 8450 8435 8450 8435 239
502 20250311 133300 332992380 8450 8450 8450 8450 0
503 20250311 133200 332992380 8450 8450 8450 8450 437
504 20250311 133100 329299730 8450 8450 8450 8450 10
505 20250311 133000 329215230 8450 8450 8450 8450 0
506 20250311 132900 329215230 8450 8450 8450 8450 0
507 20250311 132800 329215230 8450 8430 8450 8430 248
508 20250311 132700 327123040 8440 8440 8440 8440 0
509 20250311 132600 327123040 8440 8440 8440 8440 0
510 20250311 132500 327123040 8440 8430 8440 8430 459
511 20250311 132400 323253220 8430 8430 8430 8430 0
512 20250311 132300 323253220 8430 8420 8430 8420 65
513 20250311 132200 322705280 8400 8400 8400 8400 0
514 20250311 132100 322705280 8400 8400 8400 8400 20
515 20250311 132000 322537280 8430 8430 8430 8430 0
516 20250311 131900 322537280 8430 8430 8430 8430 0
517 20250311 131800 322537280 8430 8430 8430 8430 0
518 20250311 131700 322537280 8430 8430 8430 8430 0
519 20250311 131600 322537280 8430 8430 8430 8430 0
520 20250311 131500 322537280 8430 8410 8430 8410 8
521 20250311 131400 322469980 8370 8370 8370 8370 0
522 20250311 131300 322469980 8370 8370 8370 8370 0
523 20250311 131200 322469980 8370 8370 8370 8370 0
524 20250311 131100 322469980 8370 8370 8370 8370 0
525 20250311 131000 322469980 8370 8370 8370 8370 0
526 20250311 130900 322469980 8370 8370 8370 8370 0
527 20250311 130800 322469980 8370 8370 8370 8370 1
528 20250311 130700 322461610 8370 8370 8370 8370 0
529 20250311 130600 322461610 8370 8370 8370 8370 0
530 20250311 130500 322461610 8370 8370 8370 8370 0
531 20250311 130400 322461610 8370 8370 8370 8370 0
532 20250311 130300 322461610 8370 8380 8380 8370 318
533 20250311 130200 319798730 8380 8380 8380 8380 0
534 20250311 130100 319798730 8380 8380 8380 8380 0
535 20250311 130000 319798730 8380 8380 8380 8380 0
536 20250311 125900 319798730 8380 8380 8380 8380 0
537 20250311 125800 319798730 8380 8380 8380 8380 0
538 20250311 125700 319798730 8380 8380 8380 8380 11
539 20250311 125600 319706550 8380 8380 8380 8380 10
540 20250311 125500 319622750 8380 8380 8380 8380 0
541 20250311 125400 319622750 8380 8380 8380 8380 30
542 20250311 125300 319371350 8380 8380 8380 8380 100
543 20250311 125200 318533350 8400 8400 8400 8400 0
544 20250311 125100 318533350 8400 8400 8400 8400 0
545 20250311 125000 318533350 8400 8400 8400 8400 0
546 20250311 124900 318533350 8400 8400 8400 8400 276
547 20250311 124800 316214950 8425 8425 8425 8425 0
548 20250311 124700 316214950 8425 8425 8425 8425 3
549 20250311 124600 316189675 8450 8450 8450 8450 0
550 20250311 124500 316189675 8450 8450 8450 8450 5
551 20250311 124400 316147425 8410 8410 8410 8410 0
552 20250311 124300 316147425 8410 8380 8410 8380 2052
553 20250311 124200 298919445 8380 8370 8380 8370 674
554 20250311 124100 293272065 8370 8370 8370 8370 126
555 20250311 124000 292217445 8380 8380 8380 8380 0
556 20250311 123900 292217445 8380 8380 8380 8380 0
557 20250311 123800 292217445 8380 8380 8380 8380 0
558 20250311 123700 292217445 8380 8375 8380 8375 460
559 20250311 123600 288363920 8370 8370 8370 8370 0
560 20250311 123500 288363920 8370 8370 8370 8370 0
561 20250311 123400 288363920 8370 8370 8370 8370 0
562 20250311 123300 288363920 8370 8370 8370 8370 201
563 20250311 123200 286681550 8370 8370 8370 8370 0
564 20250311 123100 286681550 8370 8370 8370 8370 2
565 20250311 123000 286664810 8380 8380 8380 8380 105
566 20250311 122900 285784910 8380 8380 8380 8380 210
567 20250311 122800 284025110 8380 8370 8380 8370 122
568 20250311 122700 283002770 8370 8370 8370 8370 0
569 20250311 122600 283002770 8370 8370 8370 8370 0
570 20250311 122500 283002770 8370 8370 8370 8370 0
571 20250311 122400 283002770 8370 8370 8370 8370 0
572 20250311 122300 283002770 8370 8370 8370 8370 0
573 20250311 122200 283002770 8370 8370 8370 8370 43
574 20250311 122100 282642860 8370 8370 8370 8370 0
575 20250311 122000 282642860 8370 8370 8370 8370 0
576 20250311 121900 282642860 8370 8370 8370 8370 0
577 20250311 121800 282642860 8370 8370 8370 8370 0
578 20250311 121700 282642860 8370 8370 8370 8370 0
579 20250311 121600 282642860 8370 8370 8370 8370 33
580 20250311 121500 282366650 8370 8370 8370 8370 0
581 20250311 121400 282366650 8370 8370 8370 8370 296
582 20250311 121300 279889130 8390 8390 8390 8390 124
583 20250311 121200 278848770 8370 8370 8370 8370 114
584 20250311 121100 277894590 8370 8370 8370 8370 0
585 20250311 121000 277894590 8370 8370 8370 8370 0
586 20250311 120900 277894590 8370 8370 8370 8370 1
587 20250311 120800 277886220 8370 8370 8370 8370 0
588 20250311 120700 277886220 8370 8370 8370 8370 48
589 20250311 120600 277484460 8370 8370 8370 8370 0
590 20250311 120500 277484460 8370 8370 8370 8370 200
591 20250311 120400 275810460 8370 8360 8370 8360 226
592 20250311 120300 273920900 8360 8360 8360 8360 1
593 20250311 120200 273912540 8340 8340 8340 8340 0
594 20250311 120100 273912540 8340 8340 8340 8340 0
595 20250311 120000 273912540 8340 8340 8340 8340 143
596 20250311 115900 272719920 8340 8360 8360 8340 174
597 20250311 115800 271268720 8360 8360 8360 8360 0
598 20250311 115700 271268720 8360 8360 8360 8360 0
599 20250311 115600 271268720 8360 8360 8360 8360 0
600 20250311 115500 271268720 8360 8360 8360 8360 0
601 20250311 115400 271268720 8360 8360 8360 8360 0
602 20250311 115300 271268720 8360 8360 8360 8360 55
603 20250311 115200 270808920 8340 8340 8340 8340 0
604 20250311 115100 270808920 8340 8340 8340 8340 0
605 20250311 115000 270808920 8340 8340 8340 8340 0
606 20250311 114900 270808920 8340 8340 8340 8340 0
607 20250311 114800 270808920 8340 8340 8340 8340 0
608 20250311 114700 270808920 8340 8340 8340 8340 0
609 20250311 114600 270808920 8340 8340 8340 8340 6
610 20250311 114500 270758880 8340 8340 8340 8340 14
611 20250311 114400 270642120 8370 8370 8370 8370 0
612 20250311 114300 270642120 8370 8370 8370 8370 10
613 20250311 114200 270558420 8370 8370 8370 8370 1
614 20250311 114100 270550050 8370 8370 8370 8370 0
615 20250311 114000 270550050 8370 8370 8370 8370 0
616 20250311 113900 270550050 8370 8370 8370 8370 0
617 20250311 113800 270550050 8370 8370 8370 8370 1
618 20250311 113700 270541680 8370 8370 8370 8370 50
619 20250311 113600 270123180 8370 8370 8370 8370 0
620 20250311 113500 270123180 8370 8370 8370 8370 22
621 20250311 113400 269939040 8340 8360 8360 8340 2
622 20250311 113300 269922340 8370 8370 8370 8370 0
623 20250311 113200 269922340 8370 8370 8370 8370 1
624 20250311 113100 269913970 8360 8350 8360 8350 411
625 20250311 113000 266479110 8350 8350 8350 8350 2
626 20250311 112900 266462410 8340 8340 8340 8340 0
627 20250311 112800 266462410 8340 8340 8340 8340 0
628 20250311 112700 266462410 8340 8340 8340 8340 0
629 20250311 112600 266462410 8340 8340 8340 8340 0
630 20250311 112500 266462410 8340 8340 8340 8340 0
631 20250311 112400 266462410 8340 8340 8340 8340 0
632 20250311 112300 266462410 8340 8340 8340 8340 221
633 20250311 112200 264619270 8340 8340 8340 8340 0
634 20250311 112100 264619270 8340 8330 8340 8330 123
635 20250311 112000 263594560 8290 8330 8330 8290 57
636 20250311 111900 263121990 8330 8330 8330 8330 0
637 20250311 111800 263121990 8330 8320 8330 8320 170
638 20250311 111700 261706480 8300 8300 8300 8300 1577
639 20250311 111600 248617380 8300 8300 8300 8300 0
640 20250311 111500 248617380 8300 8300 8300 8300 0
641 20250311 111400 248617380 8300 8300 8300 8300 0
642 20250311 111300 248617380 8300 8300 8300 8300 0
643 20250311 111200 248617380 8300 8300 8300 8300 374
644 20250311 111100 245513180 8300 8300 8300 8300 2
645 20250311 111000 245496580 8300 8300 8300 8300 0
646 20250311 110900 245496580 8300 8300 8300 8300 1
647 20250311 110800 245488280 8300 8300 8300 8300 0
648 20250311 110700 245488280 8300 8300 8300 8300 0
649 20250311 110600 245488280 8300 8300 8300 8300 3
650 20250311 110500 245463380 8260 8260 8260 8260 0
651 20250311 110400 245463380 8260 8260 8260 8260 0
652 20250311 110300 245463380 8260 8280 8280 8260 19
653 20250311 110200 245306410 8280 8280 8280 8280 0
654 20250311 110100 245306410 8280 8280 8280 8280 11
655 20250311 110000 245215330 8280 8280 8280 8280 0
656 20250311 105900 245215330 8280 8280 8280 8280 10
657 20250311 105800 245132530 8260 8260 8260 8260 17
658 20250311 105700 244992110 8300 8300 8300 8300 3
659 20250311 105600 244967210 8300 8300 8300 8300 20
660 20250311 105500 244801210 8260 8280 8280 8260 200
661 20250311 105400 243147210 8260 8260 8260 8260 0
662 20250311 105300 243147210 8260 8260 8260 8260 0
663 20250311 105200 243147210 8260 8270 8270 8260 820
664 20250311 105100 236373510 8270 8270 8270 8270 0
665 20250311 105000 236373510 8270 8300 8300 8270 21
666 20250311 104900 236199720 8260 8260 8260 8260 0
667 20250311 104800 236199720 8260 8260 8260 8260 0
668 20250311 104700 236199720 8260 8260 8260 8260 152
669 20250311 104600 234944200 8300 8300 8300 8300 0
670 20250311 104500 234944200 8300 8300 8300 8300 0
671 20250311 104400 234944200 8300 8300 8300 8300 0
672 20250311 104300 234944200 8300 8300 8300 8300 200
673 20250311 104200 233284200 8300 8300 8300 8300 8
674 20250311 104100 233217800 8280 8280 8280 8280 0
675 20250311 104000 233217800 8280 8270 8280 8270 249
676 20250311 103900 231156570 8260 8260 8260 8260 8
677 20250311 103800 231090490 8260 8260 8260 8260 92
678 20250311 103700 230330570 8250 8250 8250 8250 4
679 20250311 103600 230297570 8260 8260 8260 8260 5
680 20250311 103500 230256270 8240 8240 8240 8240 0
681 20250311 103400 230256270 8240 8250 8250 8240 6
682 20250311 103300 230206780 8250 8240 8250 8240 21
683 20250311 103200 230033570 8240 8240 8240 8240 0
684 20250311 103100 230033570 8240 8240 8240 8240 0
685 20250311 103000 230033570 8240 8240 8240 8240 365
686 20250311 102900 227025970 8220 8220 8220 8220 0
687 20250311 102800 227025970 8220 8220 8220 8220 115
688 20250311 102700 226080670 8220 8260 8260 8220 280
689 20250311 102600 223773470 8250 8230 8250 8230 358
690 20250311 102500 220821810 8220 8230 8230 8220 31
691 20250311 102400 220566710 8230 8230 8230 8230 350
692 20250311 102300 217686210 8220 8260 8260 8210 2769
693 20250311 102200 194880700 8260 8260 8260 8260 215
694 20250311 102100 193104800 8260 8260 8260 8260 0
695 20250311 102000 193104800 8260 8260 8260 8260 0
696 20250311 101900 193104800 8260 8260 8260 8260 5
697 20250311 101800 193063500 8260 8260 8260 8260 118
698 20250311 101700 192088820 8260 8260 8260 8260 93
699 20250311 101600 191320640 8250 8250 8250 8250 150
700 20250311 101500 190083140 8250 8250 8250 8250 0
701 20250311 101400 190083140 8250 8280 8280 8250 1218
702 20250311 101300 180014990 8300 8310 8310 8300 910
703 20250311 101200 172458480 8320 8320 8320 8320 200
704 20250311 101100 170794480 8320 8320 8320 8320 25
705 20250311 101000 170586480 8350 8350 8350 8350 0
706 20250311 100900 170586480 8350 8350 8350 8350 0
707 20250311 100800 170586480 8350 8350 8350 8350 0
708 20250311 100700 170586480 8350 8350 8350 8350 0
709 20250311 100600 170586480 8350 8320 8350 8320 329
710 20250311 100500 167839390 8320 8320 8320 8320 101
711 20250311 100400 166999070 8320 8330 8330 8320 866
712 20250311 100300 159786000 8330 8330 8330 8330 204
713 20250311 100200 158086680 8330 8330 8330 8330 63
714 20250311 100100 157561890 8330 8330 8330 8330 0
715 20250311 100000 157561890 8330 8330 8330 8330 300
716 20250311 095900 155062890 8330 8330 8330 8330 1
717 20250311 095800 155054560 8330 8340 8340 8330 120
718 20250311 095700 154054930 8340 8350 8350 8340 35
719 20250311 095600 153762850 8350 8350 8350 8350 0
720 20250311 095500 153762850 8350 8350 8350 8350 481
721 20250311 095400 149746500 8350 8350 8350 8350 0
722 20250311 095300 149746500 8350 8350 8350 8350 27
723 20250311 095200 149521050 8360 8360 8360 8360 0
724 20250311 095100 149521050 8360 8360 8360 8360 0
725 20250311 095000 149521050 8360 8370 8370 8360 239
726 20250311 094900 147520650 8370 8380 8380 8370 120
727 20250311 094800 146516240 8370 8380 8380 8370 54
728 20250311 094700 146063980 8370 8355 8370 8355 546
729 20250311 094600 141496840 8360 8360 8360 8360 40
730 20250311 094500 141162440 8370 8370 8370 8370 4
731 20250311 094400 141128960 8370 8370 8370 8370 2
732 20250311 094300 141112220 8310 8310 8310 8310 0
733 20250311 094200 141112220 8310 8310 8310 8310 0
734 20250311 094100 141112220 8310 8310 8310 8310 0
735 20250311 094000 141112220 8310 8350 8350 8310 340
736 20250311 093900 138278860 8350 8350 8350 8350 0
737 20250311 093800 138278860 8350 8350 8350 8350 0
738 20250311 093700 138278860 8350 8350 8350 8350 0
739 20250311 093600 138278860 8350 8350 8350 8350 0
740 20250311 093500 138278860 8350 8350 8350 8350 17
741 20250311 093400 138136910 8350 8360 8360 8350 39
742 20250311 093300 137810910 8360 8330 8360 8330 347
743 20250311 093200 134915450 8330 8330 8330 8330 1
744 20250311 093100 134907120 8310 8320 8320 8310 448
745 20250311 093000 131184230 8350 8350 8350 8350 261
746 20250311 092900 129004880 8330 8290 8350 8260 1396
747 20250311 092800 117435620 8270 8340 8340 8270 791
748 20250311 092700 110880000 8340 8340 8340 8340 0
749 20250311 092600 110880000 8340 8330 8350 8330 1440
750 20250311 092500 98865290 8330 8300 8330 8290 245
751 20250311 092400 96832990 8300 8300 8300 8300 1
752 20250311 092300 96824690 8300 8320 8320 8300 100
753 20250311 092200 95994000 8310 8310 8310 8310 1
754 20250311 092100 95985690 8310 8310 8310 8310 7
755 20250311 092000 95927520 8310 8310 8310 8310 88
756 20250311 091900 95196240 8310 8350 8350 8310 16
757 20250311 091800 95062820 8320 8280 8320 8280 108
758 20250311 091700 94166260 8280 8280 8280 8280 504
759 20250311 091600 89993140 8280 8310 8330 8280 108
760 20250311 091500 89098540 8280 8340 8340 8280 1052
761 20250311 091400 80353790 8350 8350 8350 8350 0
762 20250311 091300 80353790 8350 8350 8350 8350 0
763 20250311 091200 80353790 8350 8360 8360 8350 49
764 20250311 091100 79944390 8350 8350 8350 8350 272
765 20250311 091000 77673190 8330 8330 8330 8330 1
766 20250311 090900 77664860 8320 8320 8320 8320 852
767 20250311 090800 70576220 8320 8300 8340 8300 2042
768 20250311 090700 53605720 8290 8300 8300 8290 126
769 20250311 090600 52560120 8330 8330 8330 8330 0
770 20250311 090500 52560120 8330 8330 8330 8330 114
771 20250311 090400 51610500 8330 8330 8330 8330 8
772 20250311 090300 51543860 8330 8230 8330 8230 676
773 20250311 090200 45924280 8230 8270 8270 8220 1402
774 20250311 090100 34379020 8300 8400 8400 8300 1268
775 20250311 090000 23819220 8490 8350 8500 8300 2855