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

780
461300/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,780 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,215800,775911275,13940,13940,13940,13940,4776
20250311,215700,775911275,13940,13940,13940,13940,0
20250311,215600,775911275,13940,13940,13940,13940,0
20250311,215500,775911275,13940,13940,13940,13940,0
20250311,215400,775911275,13940,13940,13940,13940,0
20250311,215300,775911275,13940,13940,13940,13940,0
20250311,215200,775911275,13940,13940,13940,13940,0
20250311,215100,775911275,13940,13940,13940,13940,0
20250311,215000,775911275,13940,13940,13940,13940,0
20250311,214900,775911275,13940,13940,13940,13940,0
20250311,214800,775911275,13940,13940,13940,13940,0
20250311,214700,775911275,13940,13940,13940,13940,0
20250311,214600,775911275,13940,13940,13940,13940,0
20250311,214500,775911275,13940,13940,13940,13940,0
20250311,214400,775911275,13940,13940,13940,13940,0
20250311,214300,775911275,13940,13940,13940,13940,0
20250311,214200,775911275,13940,13940,13940,13940,0
20250311,214100,775911275,13940,13940,13940,13940,0
20250311,214000,775911275,13940,13940,13940,13940,0
20250311,213900,775911275,13940,13940,13940,13940,0
20250311,213800,775911275,13940,13940,13940,13940,0
20250311,213700,775911275,13940,13940,13940,13940,0
20250311,213600,775911275,13940,13940,13940,13940,0
20250311,213500,775911275,13940,13940,13940,13940,0
20250311,213400,775911275,13940,13940,13940,13940,0
20250311,213300,775911275,13940,13940,13940,13940,0
20250311,213200,775911275,13940,13940,13940,13940,0
20250311,213100,775911275,13940,13940,13940,13940,0
20250311,213000,775911275,13940,13940,13940,13940,0
20250311,212900,775911275,13940,13940,13940,13940,0
20250311,212800,775911275,13940,13940,13940,13940,4776
20250311,212700,775911275,13940,13940,13940,13940,0
20250311,212600,775911275,13940,13940,13940,13940,0
20250311,212500,775911275,13940,13940,13940,13940,0
20250311,212400,775911275,13940,13940,13940,13940,0
20250311,212300,775911275,13940,13940,13940,13940,0
20250311,212200,775911275,13940,13940,13940,13940,0
20250311,212100,775911275,13940,13940,13940,13940,0
20250311,212000,775911275,13940,13940,13940,13940,0
20250311,211900,775911275,13940,13940,13940,13940,0
20250311,211800,775911275,13940,13940,13940,13940,0
20250311,211700,775911275,13940,13940,13940,13940,0
20250311,211600,775911275,13940,13940,13940,13940,0
20250311,211500,775911275,13940,13940,13940,13940,0
20250311,211400,775911275,13940,13940,13940,13940,0
20250311,211300,775911275,13940,13940,13940,13940,0
20250311,211200,775911275,13940,13940,13940,13940,0
20250311,211100,775911275,13940,13940,13940,13940,0
20250311,211000,775911275,13940,13940,13940,13940,0
20250311,210900,775911275,13940,13940,13940,13940,0
20250311,210800,775911275,13940,13940,13940,13940,0
20250311,210700,775911275,13940,13940,13940,13940,0
20250311,210600,775911275,13940,13940,13940,13940,0
20250311,210500,775911275,13940,13940,13940,13940,0
20250311,210400,775911275,13940,13940,13940,13940,0
20250311,210300,775911275,13940,13940,13940,13940,0
20250311,210200,775911275,13940,13940,13940,13940,0
20250311,210100,775911275,13940,13940,13940,13940,0
20250311,210000,775911275,13940,13940,13940,13940,0
20250311,205900,775911275,13940,13940,13940,13940,0
20250311,205800,775911275,13940,13940,13940,13940,4776
20250311,205700,775911275,13940,13940,13940,13940,0
20250311,205600,775911275,13940,13940,13940,13940,0
20250311,205500,775911275,13940,13940,13940,13940,0
20250311,205400,775911275,13940,13940,13940,13940,0
20250311,205300,775911275,13940,13940,13940,13940,0
20250311,205200,775911275,13940,13940,13940,13940,0
20250311,205100,775911275,13940,13940,13940,13940,0
20250311,205000,775911275,13940,13940,13940,13940,0
20250311,204900,775911275,13940,13940,13940,13940,0
20250311,204800,775911275,13940,13940,13940,13940,0
20250311,204700,775911275,13940,13940,13940,13940,0
20250311,204600,775911275,13940,13940,13940,13940,0
20250311,204500,775911275,13940,13940,13940,13940,0
20250311,204400,775911275,13940,13940,13940,13940,0
20250311,204300,775911275,13940,13940,13940,13940,0
20250311,204200,775911275,13940,13940,13940,13940,0
20250311,204100,775911275,13940,13940,13940,13940,0
20250311,204000,775911275,13940,13940,13940,13940,0
20250311,203900,775911275,13940,13940,13940,13940,0
20250311,203800,775911275,13940,13940,13940,13940,0
20250311,203700,775911275,13940,13940,13940,13940,0
20250311,203600,775911275,13940,13940,13940,13940,0
20250311,203500,775911275,13940,13940,13940,13940,0
20250311,203400,775911275,13940,13940,13940,13940,0
20250311,203300,775911275,13940,13940,13940,13940,0
20250311,203200,775911275,13940,13940,13940,13940,0
20250311,203100,775911275,13940,13940,13940,13940,0
20250311,203000,775911275,13940,13940,13940,13940,0
20250311,202900,775911275,13940,13940,13940,13940,0
20250311,202800,775911275,13940,13940,13940,13940,4776
20250311,202700,775911275,13940,13940,13940,13940,0
20250311,202600,775911275,13940,13940,13940,13940,0
20250311,202500,775911275,13940,13940,13940,13940,0
20250311,202400,775911275,13940,13940,13940,13940,0
20250311,202300,775911275,13940,13940,13940,13940,0
20250311,202200,775911275,13940,13940,13940,13940,0
20250311,202100,775911275,13940,13940,13940,13940,0
20250311,202000,775911275,13940,13940,13940,13940,0
20250311,201900,775911275,13940,13940,13940,13940,0
20250311,201800,775911275,13940,13940,13940,13940,0
20250311,201700,775911275,13940,13940,13940,13940,0
20250311,201600,775911275,13940,13940,13940,13940,0
20250311,201500,775911275,13940,13940,13940,13940,0
20250311,201400,775911275,13940,13940,13940,13940,0
20250311,201300,775911275,13940,13940,13940,13940,0
20250311,201200,775911275,13940,13940,13940,13940,0
20250311,201100,775911275,13940,13940,13940,13940,0
20250311,201000,775911275,13940,13940,13940,13940,0
20250311,200900,775911275,13940,13940,13940,13940,0
20250311,200800,775911275,13940,13940,13940,13940,0
20250311,200700,775911275,13940,13940,13940,13940,0
20250311,200600,775911275,13940,13940,13940,13940,0
20250311,200500,775911275,13940,13940,13940,13940,0
20250311,200400,775911275,13940,13940,13940,13940,0
20250311,200300,775911275,13940,13940,13940,13940,0
20250311,200200,775911275,13940,13940,13940,13940,0
20250311,200100,775911275,13940,13940,13940,13940,0
20250311,200000,775911275,13940,13940,13940,13940,0
20250311,195900,775911275,13940,13940,13940,13940,0
20250311,195800,775911275,13940,13940,13940,13940,4776
20250311,195700,775911275,13940,13940,13940,13940,0
20250311,195600,775911275,13940,13940,13940,13940,0
20250311,195500,775911275,13940,13940,13940,13940,0
20250311,195400,775911275,13940,13940,13940,13940,0
20250311,195300,775911275,13940,13940,13940,13940,0
20250311,195200,775911275,13940,13940,13940,13940,0
20250311,195100,775911275,13940,13940,13940,13940,0
20250311,195000,775911275,13940,13940,13940,13940,0
20250311,194900,775911275,13940,13940,13940,13940,0
20250311,194800,775911275,13940,13940,13940,13940,0
20250311,194700,775911275,13940,13940,13940,13940,0
20250311,194600,775911275,13940,13940,13940,13940,0
20250311,194500,775911275,13940,13940,13940,13940,0
20250311,194400,775911275,13940,13940,13940,13940,0
20250311,194300,775911275,13940,13940,13940,13940,0
20250311,194200,775911275,13940,13940,13940,13940,0
20250311,194100,775911275,13940,13940,13940,13940,0
20250311,194000,775911275,13940,13940,13940,13940,0
20250311,193900,775911275,13940,13940,13940,13940,0
20250311,193800,775911275,13940,13940,13940,13940,0
20250311,193700,775911275,13940,13940,13940,13940,0
20250311,193600,775911275,13940,13940,13940,13940,0
20250311,193500,775911275,13940,13940,13940,13940,0
20250311,193400,775911275,13940,13940,13940,13940,0
20250311,193300,775911275,13940,13940,13940,13940,0
20250311,193200,775911275,13940,13940,13940,13940,0
20250311,193100,775911275,13940,13940,13940,13940,0
20250311,193000,775911275,13940,13940,13940,13940,0
20250311,192900,775911275,13940,13940,13940,13940,0
20250311,192800,775911275,13940,13940,13940,13940,4776
20250311,192700,775911275,13940,13940,13940,13940,0
20250311,192600,775911275,13940,13940,13940,13940,0
20250311,192500,775911275,13940,13940,13940,13940,0
20250311,192400,775911275,13940,13940,13940,13940,0
20250311,192300,775911275,13940,13940,13940,13940,0
20250311,192200,775911275,13940,13940,13940,13940,0
20250311,192100,775911275,13940,13940,13940,13940,0
20250311,192000,775911275,13940,13940,13940,13940,0
20250311,191900,775911275,13940,13940,13940,13940,0
20250311,191800,775911275,13940,13940,13940,13940,0
20250311,191700,775911275,13940,13940,13940,13940,0
20250311,191600,775911275,13940,13940,13940,13940,0
20250311,191500,775911275,13940,13940,13940,13940,0
20250311,191400,775911275,13940,13940,13940,13940,0
20250311,191300,775911275,13940,13940,13940,13940,0
20250311,191200,775911275,13940,13940,13940,13940,0
20250311,191100,775911275,13940,13940,13940,13940,0
20250311,191000,775911275,13940,13940,13940,13940,0
20250311,190900,775911275,13940,13940,13940,13940,0
20250311,190800,775911275,13940,13940,13940,13940,0
20250311,190700,775911275,13940,13940,13940,13940,0
20250311,190600,775911275,13940,13940,13940,13940,0
20250311,190500,775911275,13940,13940,13940,13940,0
20250311,190400,775911275,13940,13940,13940,13940,0
20250311,190300,775911275,13940,13940,13940,13940,0
20250311,190200,775911275,13940,13940,13940,13940,0
20250311,190100,775911275,13940,13940,13940,13940,0
20250311,190000,775911275,13940,13940,13940,13940,0
20250311,185900,775911275,13940,13940,13940,13940,0
20250311,185800,775911275,13940,13940,13940,13940,4776
20250311,185700,775911275,13940,13940,13940,13940,0
20250311,185600,775911275,13940,13940,13940,13940,0
20250311,185500,775911275,13940,13940,13940,13940,0
20250311,185400,775911275,13940,13940,13940,13940,0
20250311,185300,775911275,13940,13940,13940,13940,0
20250311,185200,775911275,13940,13940,13940,13940,0
20250311,185100,775911275,13940,13940,13940,13940,0
20250311,185000,775911275,13940,13940,13940,13940,0
20250311,184900,775911275,13940,13940,13940,13940,0
20250311,184800,775911275,13940,13940,13940,13940,0
20250311,184700,775911275,13940,13940,13940,13940,0
20250311,184600,775911275,13940,13940,13940,13940,0
20250311,184500,775911275,13940,13940,13940,13940,0
20250311,184400,775911275,13940,13940,13940,13940,0
20250311,184300,775911275,13940,13940,13940,13940,0
20250311,184200,775911275,13940,13940,13940,13940,0
20250311,184100,775911275,13940,13940,13940,13940,0
20250311,184000,775911275,13940,13940,13940,13940,0
20250311,183900,775911275,13940,13940,13940,13940,0
20250311,183800,775911275,13940,13940,13940,13940,0
20250311,183700,775911275,13940,13940,13940,13940,0
20250311,183600,775911275,13940,13940,13940,13940,0
20250311,183500,775911275,13940,13940,13940,13940,0
20250311,183400,775911275,13940,13940,13940,13940,0
20250311,183300,775911275,13940,13940,13940,13940,0
20250311,183200,775911275,13940,13940,13940,13940,0
20250311,183100,775911275,13940,13940,13940,13940,0
20250311,183000,775911275,13940,13940,13940,13940,0
20250311,182900,775911275,13940,13940,13940,13940,0
20250311,182800,775911275,13940,13940,13940,13940,4776
20250311,182700,775911275,13940,13940,13940,13940,0
20250311,182600,775911275,13940,13940,13940,13940,0
20250311,182500,775911275,13940,13940,13940,13940,0
20250311,182400,775911275,13940,13940,13940,13940,0
20250311,182300,775911275,13940,13940,13940,13940,0
20250311,182200,775911275,13940,13940,13940,13940,0
20250311,182100,775911275,13940,13940,13940,13940,0
20250311,182000,775911275,13940,13940,13940,13940,0
20250311,181900,775911275,13940,13940,13940,13940,0
20250311,181800,775911275,13940,13940,13940,13940,0
20250311,181700,775911275,13940,13940,13940,13940,0
20250311,181600,775911275,13940,13940,13940,13940,0
20250311,181500,775911275,13940,13940,13940,13940,0
20250311,181400,775911275,13940,13940,13940,13940,0
20250311,181300,775911275,13940,13940,13940,13940,0
20250311,181200,775911275,13940,13940,13940,13940,0
20250311,181100,775911275,13940,13940,13940,13940,0
20250311,181000,775911275,13940,13940,13940,13940,0
20250311,180900,775911275,13940,13940,13940,13940,0
20250311,180800,775911275,13940,13940,13940,13940,0
20250311,180700,775911275,13940,13940,13940,13940,0
20250311,180600,775911275,13940,13940,13940,13940,0
20250311,180500,775911275,13940,13940,13940,13940,0
20250311,180400,775911275,13940,13940,13940,13940,0
20250311,180300,775911275,13940,13940,13940,13940,0
20250311,180200,775911275,13940,13940,13940,13940,0
20250311,180100,775911275,13940,13940,13940,13940,0
20250311,180000,775911275,13940,13940,13940,13940,0
20250311,175900,775911275,13940,13940,13940,13940,0
20250311,175800,775911275,13940,13940,13940,13940,4776
20250311,175700,775911275,13940,13940,13940,13940,0
20250311,175600,775911275,13940,13940,13940,13940,0
20250311,175500,775911275,13940,13940,13940,13940,0
20250311,175400,775911275,13940,13940,13940,13940,0
20250311,175300,775911275,13940,13940,13940,13940,0
20250311,175200,775911275,13940,13940,13940,13940,0
20250311,175100,775911275,13940,13940,13940,13940,0
20250311,175000,775911275,13940,13940,13940,13940,0
20250311,174900,775911275,13940,13940,13940,13940,0
20250311,174800,775911275,13940,13940,13940,13940,0
20250311,174700,775911275,13940,13940,13940,13940,0
20250311,174600,775911275,13940,13940,13940,13940,0
20250311,174500,775911275,13940,13940,13940,13940,0
20250311,174400,775911275,13940,13940,13940,13940,0
20250311,174300,775911275,13940,13940,13940,13940,0
20250311,174200,775911275,13940,13940,13940,13940,0
20250311,174100,775911275,13940,13940,13940,13940,0
20250311,174000,775911275,13940,13940,13940,13940,0
20250311,173900,775911275,13940,13940,13940,13940,0
20250311,173800,775911275,13940,13940,13940,13940,0
20250311,173700,775911275,13940,13940,13940,13940,0
20250311,173600,775911275,13940,13940,13940,13940,0
20250311,173500,775911275,13940,13940,13940,13940,0
20250311,173400,775911275,13940,13940,13940,13940,0
20250311,173300,775911275,13940,13940,13940,13940,0
20250311,173200,775911275,13940,13940,13940,13940,0
20250311,173100,775911275,13940,13940,13940,13940,0
20250311,173000,775911275,13940,13940,13940,13940,0
20250311,172900,775911275,13940,13940,13940,13940,0
20250311,172800,775911275,13940,13940,13940,13940,4776
20250311,172700,775911275,13940,13940,13940,13940,0
20250311,172600,775911275,13940,13940,13940,13940,0
20250311,172500,775911275,13940,13940,13940,13940,0
20250311,172400,775911275,13940,13940,13940,13940,0
20250311,172300,775911275,13940,13940,13940,13940,0
20250311,172200,775911275,13940,13940,13940,13940,0
20250311,172100,775911275,13940,13940,13940,13940,0
20250311,172000,775911275,13940,13940,13940,13940,0
20250311,171900,775911275,13940,13940,13940,13940,0
20250311,171800,775911275,13940,13940,13940,13940,0
20250311,171700,775911275,13940,13940,13940,13940,0
20250311,171600,775911275,13940,13940,13940,13940,0
20250311,171500,775911275,13940,13940,13940,13940,0
20250311,171400,775911275,13940,13940,13940,13940,0
20250311,171300,775911275,13940,13940,13940,13940,0
20250311,171200,775911275,13940,13940,13940,13940,0
20250311,171100,775911275,13940,13940,13940,13940,0
20250311,171000,775911275,13940,13940,13940,13940,0
20250311,170900,775911275,13940,13940,13940,13940,0
20250311,170800,775911275,13940,13940,13940,13940,0
20250311,170700,775911275,13940,13940,13940,13940,0
20250311,170600,775911275,13940,13940,13940,13940,0
20250311,170500,775911275,13940,13940,13940,13940,0
20250311,170400,775911275,13940,13940,13940,13940,0
20250311,170300,775911275,13940,13940,13940,13940,0
20250311,170200,775911275,13940,13940,13940,13940,0
20250311,170100,775911275,13940,13940,13940,13940,0
20250311,170000,775911275,13940,13940,13940,13940,0
20250311,165900,775911275,13940,13940,13940,13940,0
20250311,165800,775911275,13940,13940,13940,13940,4776
20250311,165700,775911275,13940,13940,13940,13940,0
20250311,165600,775911275,13940,13940,13940,13940,0
20250311,165500,775911275,13940,13940,13940,13940,0
20250311,165400,775911275,13940,13940,13940,13940,0
20250311,165300,775911275,13940,13940,13940,13940,0
20250311,165200,775911275,13940,13940,13940,13940,0
20250311,165100,775911275,13940,13940,13940,13940,0
20250311,165000,775911275,13940,13940,13940,13940,0
20250311,164900,775911275,13940,13940,13940,13940,0
20250311,164800,775911275,13940,13940,13940,13940,0
20250311,164700,775911275,13940,13940,13940,13940,0
20250311,164600,775911275,13940,13940,13940,13940,0
20250311,164500,775911275,13940,13940,13940,13940,0
20250311,164400,775911275,13940,13940,13940,13940,0
20250311,164300,775911275,13940,13940,13940,13940,0
20250311,164200,775911275,13940,13940,13940,13940,0
20250311,164100,775911275,13940,13940,13940,13940,0
20250311,164000,775911275,13940,13940,13940,13940,0
20250311,163900,775911275,13940,13940,13940,13940,0
20250311,163800,775911275,13940,13940,13940,13940,0
20250311,163700,775911275,13940,13940,13940,13940,0
20250311,163600,775911275,13940,13940,13940,13940,0
20250311,163500,775911275,13940,13940,13940,13940,0
20250311,163400,775911275,13940,13940,13940,13940,0
20250311,163300,775911275,13940,13940,13940,13940,0
20250311,163200,775911275,13940,13940,13940,13940,0
20250311,163100,775911275,13940,13940,13940,13940,0
20250311,163000,775911275,13940,13940,13940,13940,0
20250311,162900,775911275,13940,13940,13940,13940,0
20250311,162800,775911275,13940,13940,13940,13940,4776
20250311,162700,775911275,13940,13940,13940,13940,0
20250311,162600,775911275,13940,13940,13940,13940,0
20250311,162500,775911275,13940,13940,13940,13940,0
20250311,162400,775911275,13940,13940,13940,13940,0
20250311,162300,775911275,13940,13940,13940,13940,0
20250311,162200,775911275,13940,13940,13940,13940,0
20250311,162100,775911275,13940,13940,13940,13940,0
20250311,162000,775911275,13940,13940,13940,13940,0
20250311,161900,775911275,13940,13940,13940,13940,0
20250311,161800,775911275,13940,13940,13940,13940,0
20250311,161700,775911275,13940,13940,13940,13940,0
20250311,161600,775911275,13940,13940,13940,13940,0
20250311,161500,775911275,13940,13940,13940,13940,0
20250311,161400,775911275,13940,13940,13940,13940,0
20250311,161300,775911275,13940,13940,13940,13940,0
20250311,161200,775911275,13940,13940,13940,13940,0
20250311,161100,775911275,13940,13940,13940,13940,0
20250311,161000,775911275,13940,13940,13940,13940,0
20250311,160900,775911275,13940,13940,13940,13940,0
20250311,160800,775911275,13940,13940,13940,13940,0
20250311,160700,775911275,13940,13940,13940,13940,0
20250311,160600,775911275,13940,13940,13940,13940,0
20250311,160500,775911275,13940,13940,13940,13940,0
20250311,160400,775911275,13940,13940,13940,13940,0
20250311,160300,775911275,13940,13940,13940,13940,0
20250311,160200,775911275,13940,13940,13940,13940,0
20250311,160100,775911275,13940,13940,13940,13940,0
20250311,160000,775911275,13940,13940,13940,13940,0
20250311,155900,775911275,13940,13940,13940,13940,0
20250311,155800,775911275,13940,13940,13940,13940,4776
20250311,155700,775911275,13940,13940,13940,13940,0
20250311,155600,775911275,13940,13940,13940,13940,0
20250311,155500,775911275,13940,13940,13940,13940,0
20250311,155400,775911275,13940,13940,13940,13940,0
20250311,155300,775911275,13940,13940,13940,13940,0
20250311,155200,775911275,13940,13940,13940,13940,0
20250311,155100,775911275,13940,13940,13940,13940,0
20250311,155000,775911275,13940,13940,13940,13940,0
20250311,154900,775911275,13940,13940,13940,13940,0
20250311,154800,775911275,13940,13940,13940,13940,0
20250311,154700,775911275,13940,13940,13940,13940,0
20250311,154600,775911275,13940,13940,13940,13940,0
20250311,154500,775911275,13940,13940,13940,13940,0
20250311,154400,775911275,13940,13940,13940,13940,0
20250311,154300,775911275,13940,13940,13940,13940,0
20250311,154200,775911275,13940,13940,13940,13940,0
20250311,154100,775911275,13940,13940,13940,13940,0
20250311,154000,775911275,13940,13940,13940,13940,0
20250311,153900,775911275,13940,13940,13940,13940,0
20250311,153800,775911275,13940,13940,13940,13940,0
20250311,153700,775911275,13940,13940,13940,13940,0
20250311,153600,775911275,13940,13940,13940,13940,0
20250311,153500,775911275,13940,13940,13940,13940,0
20250311,153400,775911275,13940,13940,13940,13940,0
20250311,153300,775911275,13940,13940,13940,13940,0
20250311,153200,775911275,13940,13940,13940,13940,0
20250311,153100,775911275,13940,13940,13940,13940,0
20250311,153000,775911275,13940,13940,13940,13940,4776
20250311,152900,709333835,13920,13920,13920,13920,0
20250311,152800,709333835,13920,13920,13920,13920,0
20250311,152700,709333835,13920,13920,13920,13920,0
20250311,152600,709333835,13920,13920,13920,13920,0
20250311,152500,709333835,13920,13920,13920,13920,0
20250311,152400,709333835,13920,13920,13920,13920,0
20250311,152300,709333835,13920,13920,13920,13920,0
20250311,152200,709333835,13920,13920,13920,13920,0
20250311,152100,709333835,13920,13920,13920,13920,0
20250311,152000,709333835,13920,13920,13920,13920,0
20250311,151900,709333835,13920,13840,13920,13840,4600
20250311,151800,645465965,13870,13840,13870,13780,1589
20250311,151700,623481875,13830,13800,13860,13800,638
20250311,151600,614674815,13800,13750,13890,13750,3811
20250311,151500,561989665,13790,13780,13810,13750,577
20250311,151400,554041035,13780,13710,13810,13710,3805
20250311,151300,501665865,13730,13720,13730,13710,873
20250311,151200,489692545,13720,13570,13730,13570,1117
20250311,151100,474430865,13580,13680,13720,13500,1288
20250311,151000,456848635,13690,13760,13760,13580,186
20250311,150900,454296765,13800,13670,13800,13550,3608
20250311,150800,404737405,13560,13390,13770,13390,2537
20250311,150700,370282865,13310,13350,13400,13310,594
20250311,150600,362329295,13350,13330,13360,13320,309
20250311,150500,358204575,13310,13270,13310,13250,1288
20250311,150400,341112615,13290,13280,13290,13280,200
20250311,150300,338455115,13290,13160,13290,13160,647
20250311,150200,329916565,13150,13150,13160,13150,76
20250311,150100,328916455,13150,13150,13150,13150,1
20250311,150000,328903305,13150,13130,13150,13130,315
20250311,145900,324763135,13120,13060,13120,13060,12
20250311,145800,324605755,13080,13110,13110,13080,104
20250311,145700,323242345,13110,13110,13110,13110,0
20250311,145600,323242345,13110,13090,13110,13090,83
20250311,145500,322155515,13000,13000,13000,13000,0
20250311,145400,322155515,13000,13000,13000,13000,306
20250311,145300,318177515,13070,13070,13070,13070,0
20250311,145200,318177515,13070,13070,13070,13070,0
20250311,145100,318177515,13070,13070,13070,13070,20
20250311,145000,317916115,13070,13070,13070,13070,94
20250311,144900,316687535,13020,13030,13030,13020,329
20250311,144800,312403665,13030,13030,13030,13030,39
20250311,144700,311895495,13100,13030,13100,13030,111
20250311,144600,310441465,13130,13130,13130,13130,300
20250311,144500,306502465,13100,13000,13100,13000,1361
20250311,144400,288715605,13000,13000,13000,13000,0
20250311,144300,288715605,13000,12980,13000,12980,482
20250311,144200,282452205,12980,12910,12980,12910,722
20250311,144100,273083365,12980,12930,12980,12930,351
20250311,144000,268538045,12930,12930,12930,12930,61
20250311,143900,267749315,12930,12930,12930,12930,10
20250311,143800,267620015,12940,12940,12940,12940,0
20250311,143700,267620015,12940,12940,12940,12940,0
20250311,143600,267620015,12940,12940,12940,12940,21
20250311,143500,267348275,12940,12940,12940,12940,0
20250311,143400,267348275,12940,12940,12940,12940,0
20250311,143300,267348275,12940,12940,12940,12940,0
20250311,143200,267348275,12940,12940,12940,12940,0
20250311,143100,267348275,12940,12950,12950,12940,22
20250311,143000,267063575,12950,12950,12950,12950,0
20250311,142900,267063575,12950,12950,12950,12950,1
20250311,142800,267050625,12950,12950,12950,12950,0
20250311,142700,267050625,12950,12950,12950,12950,0
20250311,142600,267050625,12950,12950,12950,12950,186
20250311,142500,264641925,12950,12950,12950,12950,0
20250311,142400,264641925,12950,12950,12950,12950,0
20250311,142300,264641925,12950,12950,12950,12950,1
20250311,142200,264628975,12980,12980,12980,12980,0
20250311,142100,264628975,12980,12980,12980,12980,0
20250311,142000,264628975,12980,12980,12980,12980,0
20250311,141900,264628975,12980,12940,12980,12940,240
20250311,141800,261518355,12930,12910,12930,12910,816
20250311,141700,250968595,12940,12940,12940,12940,0
20250311,141600,250968595,12940,12940,12940,12940,0
20250311,141500,250968595,12940,12940,12940,12940,0
20250311,141400,250968595,12940,12940,12940,12940,0
20250311,141300,250968595,12940,12940,12940,12940,0
20250311,141200,250968595,12940,12920,12940,12920,64
20250311,141100,250141435,12920,12920,12920,12920,0
20250311,141000,250141435,12920,12930,12930,12920,91
20250311,140900,248965315,12940,12950,12950,12940,10
20250311,140800,248835885,12950,12950,12950,12950,0
20250311,140700,248835885,12950,12950,12950,12950,0
20250311,140600,248835885,12950,12950,12950,12950,0
20250311,140500,248835885,12950,12950,12950,12950,74
20250311,140400,247877585,12950,12940,12950,12940,117
20250311,140300,246363375,12950,12950,12950,12950,0
20250311,140200,246363375,12950,12950,12950,12950,0
20250311,140100,246363375,12950,12950,12950,12950,0
20250311,140000,246363375,12950,12950,12950,12950,0
20250311,135900,246363375,12950,12950,12950,12950,10
20250311,135800,246233875,12950,12950,12950,12950,1
20250311,135700,246220925,12920,12920,12920,12920,0
20250311,135600,246220925,12920,12920,12920,12920,0
20250311,135500,246220925,12920,12920,12920,12920,0
20250311,135400,246220925,12920,12920,12920,12920,0
20250311,135300,246220925,12920,12920,12920,12920,0
20250311,135200,246220925,12920,12920,12920,12920,0
20250311,135100,246220925,12920,12920,12920,12920,63
20250311,135000,245406965,12920,12920,12920,12920,0
20250311,134900,245406965,12920,12920,12920,12920,0
20250311,134800,245406965,12920,12920,12920,12920,30
20250311,134700,245019365,12910,12910,12910,12910,10
20250311,134600,244890265,12920,12920,12920,12920,0
20250311,134500,244890265,12920,12920,12920,12920,0
20250311,134400,244890265,12920,12920,12920,12920,72
20250311,134300,243960025,12870,12870,12870,12870,1
20250311,134200,243947155,12880,12920,12920,12880,1000
20250311,134100,231066445,12980,12980,12980,12980,0
20250311,134000,231066445,12980,12980,12980,12980,0
20250311,133900,231066445,12980,12980,12980,12980,0
20250311,133800,231066445,12980,12980,12980,12980,0
20250311,133700,231066445,12980,12980,12980,12980,0
20250311,133600,231066445,12980,12980,12980,12980,0
20250311,133500,231066445,12980,12980,12980,12980,0
20250311,133400,231066445,12980,12960,12980,12960,1097
20250311,133300,216846975,12950,12940,12950,12940,228
20250311,133200,213895155,12930,12930,12930,12930,0
20250311,133100,213895155,12930,12930,12930,12930,0
20250311,133000,213895155,12930,12930,12930,12930,1
20250311,132900,213882225,12920,12920,12920,12920,0
20250311,132800,213882225,12920,12920,12920,12920,0
20250311,132700,213882225,12920,12920,12920,12920,50
20250311,132600,213236225,12920,12920,12920,12920,23
20250311,132500,212939065,12930,12920,12930,12920,174
20250311,132400,210690495,12900,12900,12900,12900,0
20250311,132300,210690495,12900,12900,12900,12900,0
20250311,132200,210690495,12900,12870,12900,12870,658
20250311,132100,202205045,12860,12860,12860,12860,1
20250311,132000,202192185,12810,12810,12810,12810,0
20250311,131900,202192185,12810,12810,12810,12810,8
20250311,131800,202089705,12840,12840,12840,12840,129
20250311,131700,200433345,12810,12810,12810,12810,0
20250311,131600,200433345,12810,12810,12810,12810,0
20250311,131500,200433345,12810,12810,12810,12810,0
20250311,131400,200433345,12810,12810,12810,12810,0
20250311,131300,200433345,12810,12810,12810,12810,0
20250311,131200,200433345,12810,12810,12810,12810,0
20250311,131100,200433345,12810,12810,12810,12810,0
20250311,131000,200433345,12810,12810,12810,12810,0
20250311,130900,200433345,12810,12810,12810,12810,0
20250311,130800,200433345,12810,12810,12810,12810,0
20250311,130700,200433345,12810,12810,12810,12810,0
20250311,130600,200433345,12810,12810,12810,12810,0
20250311,130500,200433345,12810,12810,12810,12810,0
20250311,130400,200433345,12810,12810,12810,12810,0
20250311,130300,200433345,12810,12810,12810,12810,0
20250311,130200,200433345,12810,12810,12810,12810,5
20250311,130100,200369295,12800,12800,12800,12800,0
20250311,130000,200369295,12800,12800,12800,12800,0
20250311,125900,200369295,12800,12820,12820,12800,310
20250311,125800,196400285,12840,12840,12840,12840,0
20250311,125700,196400285,12840,12840,12840,12840,0
20250311,125600,196400285,12840,12840,12840,12840,27
20250311,125500,196053605,12840,12840,12840,12840,0
20250311,125400,196053605,12840,12840,12840,12840,0
20250311,125300,196053605,12840,12840,12840,12840,0
20250311,125200,196053605,12840,12840,12840,12840,0
20250311,125100,196053605,12840,12840,12840,12840,0
20250311,125000,196053605,12840,12840,12840,12840,0
20250311,124900,196053605,12840,12840,12840,12840,0
20250311,124800,196053605,12840,12840,12840,12840,0
20250311,124700,196053605,12840,12840,12840,12840,0
20250311,124600,196053605,12840,12840,12840,12840,0
20250311,124500,196053605,12840,12840,12840,12840,0
20250311,124400,196053605,12840,12840,12840,12840,0
20250311,124300,196053605,12840,12840,12840,12840,0
20250311,124200,196053605,12840,12840,12840,12840,0
20250311,124100,196053605,12840,12840,12840,12840,0
20250311,124000,196053605,12840,12840,12840,12840,0
20250311,123900,196053605,12840,12840,12840,12840,0
20250311,123800,196053605,12840,12840,12840,12840,0
20250311,123700,196053605,12840,12840,12840,12840,0
20250311,123600,196053605,12840,12840,12840,12840,0
20250311,123500,196053605,12840,12840,12840,12840,0
20250311,123400,196053605,12840,12840,12840,12840,0
20250311,123300,196053605,12840,12840,12840,12840,0
20250311,123200,196053605,12840,12840,12840,12840,0
20250311,123100,196053605,12840,12840,12840,12840,0
20250311,123000,196053605,12840,12840,12840,12840,0
20250311,122900,196053605,12840,12840,12840,12840,0
20250311,122800,196053605,12840,12840,12840,12840,0
20250311,122700,196053605,12840,12840,12840,12840,0
20250311,122600,196053605,12840,12840,12840,12840,0
20250311,122500,196053605,12840,12840,12840,12840,0
20250311,122400,196053605,12840,12840,12840,12840,0
20250311,122300,196053605,12840,12840,12840,12840,0
20250311,122200,196053605,12840,12840,12840,12840,0
20250311,122100,196053605,12840,12840,12840,12840,123
20250311,122000,194474285,12840,12840,12840,12840,10
20250311,121900,194345885,12850,12850,12850,12850,0
20250311,121800,194345885,12850,12850,12850,12850,0
20250311,121700,194345885,12850,12850,12850,12850,0
20250311,121600,194345885,12850,12850,12850,12850,0
20250311,121500,194345885,12850,12850,12850,12850,0
20250311,121400,194345885,12850,12850,12850,12850,0
20250311,121300,194345885,12850,12850,12850,12850,0
20250311,121200,194345885,12850,12850,12850,12850,0
20250311,121100,194345885,12850,12850,12850,12850,0
20250311,121000,194345885,12850,12850,12850,12850,0
20250311,120900,194345885,12850,12850,12850,12850,0
20250311,120800,194345885,12850,12850,12850,12850,0
20250311,120700,194345885,12850,12850,12850,12850,0
20250311,120600,194345885,12850,12840,12850,12840,354
20250311,120500,189799225,12800,12800,12800,12800,0
20250311,120400,189799225,12800,12800,12800,12800,60
20250311,120300,189031225,12800,12800,12800,12800,250
20250311,120200,185831225,12800,12790,12800,12790,234
20250311,120100,182836095,12780,12780,12780,12780,96
20250311,120000,181609215,12760,12760,12760,12760,0
20250311,115900,181609215,12760,12760,12760,12760,0
20250311,115800,181609215,12760,12760,12760,12760,0
20250311,115700,181609215,12760,12760,12760,12760,0
20250311,115600,181609215,12760,12760,12760,12760,8
20250311,115500,181507135,12760,12760,12760,12760,0
20250311,115400,181507135,12760,12760,12760,12760,0
20250311,115300,181507135,12760,12760,12760,12760,0
20250311,115200,181507135,12760,12760,12760,12760,0
20250311,115100,181507135,12760,12760,12760,12760,0
20250311,115000,181507135,12760,12760,12760,12760,0
20250311,114900,181507135,12760,12760,12760,12760,0
20250311,114800,181507135,12760,12760,12760,12760,0
20250311,114700,181507135,12760,12760,12760,12760,9
20250311,114600,181392295,12770,12770,12770,12770,0
20250311,114500,181392295,12770,12770,12770,12770,0
20250311,114400,181392295,12770,12770,12770,12770,0
20250311,114300,181392295,12770,12770,12770,12770,0
20250311,114200,181392295,12770,12770,12770,12770,0
20250311,114100,181392295,12770,12770,12770,12770,0
20250311,114000,181392295,12770,12770,12770,12770,0
20250311,113900,181392295,12770,12780,12780,12770,138
20250311,113800,179629145,12760,12760,12760,12760,0
20250311,113700,179629145,12760,12760,12760,12760,0
20250311,113600,179629145,12760,12760,12760,12760,0
20250311,113500,179629145,12760,12760,12760,12760,0
20250311,113400,179629145,12760,12760,12760,12760,0
20250311,113300,179629145,12760,12760,12760,12760,0
20250311,113200,179629145,12760,12760,12760,12760,0
20250311,113100,179629145,12760,12760,12760,12760,0
20250311,113000,179629145,12760,12760,12760,12760,30
20250311,112900,179246345,12780,12780,12780,12780,0
20250311,112800,179246345,12780,12780,12780,12780,0
20250311,112700,179246345,12780,12780,12780,12780,0
20250311,112600,179246345,12780,12780,12780,12780,0
20250311,112500,179246345,12780,12780,12780,12780,49
20250311,112400,178620125,12780,12780,12780,12780,1
20250311,112300,178607345,12780,12780,12780,12780,0
20250311,112200,178607345,12780,12780,12780,12780,0
20250311,112100,178607345,12780,12770,12780,12770,254
20250311,112000,175363295,12760,12760,12760,12760,0
20250311,111900,175363295,12760,12760,12760,12760,0
20250311,111800,175363295,12760,12760,12760,12760,0
20250311,111700,175363295,12760,12760,12760,12760,0
20250311,111600,175363295,12760,12760,12760,12760,120
20250311,111500,173832095,12730,12730,12730,12730,0
20250311,111400,173832095,12730,12730,12730,12730,0
20250311,111300,173832095,12730,12730,12730,12730,0
20250311,111200,173832095,12730,12730,12730,12730,101
20250311,111100,172546365,12730,12730,12730,12730,0
20250311,111000,172546365,12730,12710,12730,12710,199
20250311,110900,170016895,12680,12680,12680,12680,0
20250311,110800,170016895,12680,12680,12680,12680,0
20250311,110700,170016895,12680,12680,12680,12680,616
20250311,110600,162206015,12690,12690,12690,12690,0
20250311,110500,162206015,12690,12690,12690,12690,0
20250311,110400,162206015,12690,12690,12690,12690,0
20250311,110300,162206015,12690,12690,12690,12690,1
20250311,110200,162193325,12690,12690,12690,12690,0
20250311,110100,162193325,12690,12690,12690,12690,0
20250311,110000,162193325,12690,12690,12690,12690,45
20250311,105900,161622275,12700,12700,12700,12700,0
20250311,105800,161622275,12700,12700,12700,12700,0
20250311,105700,161622275,12700,12700,12700,12700,0
20250311,105600,161622275,12700,12700,12700,12700,0
20250311,105500,161622275,12700,12700,12700,12700,10
20250311,105400,161495275,12730,12730,12730,12730,0
20250311,105300,161495275,12730,12730,12730,12730,0
20250311,105200,161495275,12730,12730,12730,12730,0
20250311,105100,161495275,12730,12730,12730,12730,0
20250311,105000,161495275,12730,12730,12730,12730,0
20250311,104900,161495275,12730,12730,12730,12730,0
20250311,104800,161495275,12730,12730,12730,12730,0
20250311,104700,161495275,12730,12730,12730,12730,1
20250311,104600,161482545,12730,12710,12730,12690,1725
20250311,104500,139587575,12735,12735,12735,12735,0
20250311,104400,139587575,12735,12735,12735,12735,1
20250311,104300,139574840,12730,12730,12730,12730,0
20250311,104200,139574840,12730,12730,12730,12730,105
20250311,104100,138238190,12760,12760,12760,12760,0
20250311,104000,138238190,12760,12760,12760,12760,0
20250311,103900,138238190,12760,12760,12760,12760,0
20250311,103800,138238190,12760,12760,12760,12760,0
20250311,103700,138238190,12760,12760,12760,12760,0
20250311,103600,138238190,12760,12760,12760,12760,0
20250311,103500,138238190,12760,12760,12760,12760,0
20250311,103400,138238190,12760,12760,12760,12760,1
20250311,103300,138225430,12700,12700,12700,12700,95
20250311,103200,137018930,12690,12690,12690,12690,4
20250311,103100,136968170,12700,12700,12700,12700,0
20250311,103000,136968170,12700,12700,12700,12700,0
20250311,102900,136968170,12700,12700,12700,12700,0
20250311,102800,136968170,12700,12700,12700,12700,1
20250311,102700,136955470,12700,12700,12700,12700,0
20250311,102600,136955470,12700,12700,12700,12700,50
20250311,102500,136320470,12700,12700,12700,12700,0
20250311,102400,136320470,12700,12700,12700,12700,98
20250311,102300,135075870,12710,12710,12710,12710,1
20250311,102200,135063160,12750,12750,12750,12750,2
20250311,102100,135037660,12700,12700,12700,12700,47
20250311,102000,134440760,12750,12750,12750,12750,0
20250311,101900,134440760,12750,12750,12750,12750,0
20250311,101800,134440760,12750,12750,12750,12750,0
20250311,101700,134440760,12750,12750,12750,12750,0
20250311,101600,134440760,12750,12750,12750,12750,2
20250311,101500,134415260,12750,12750,12750,12750,1
20250311,101400,134402510,12680,12680,12680,12680,48
20250311,101300,133793870,12730,12730,12730,12730,0
20250311,101200,133793870,12730,12730,12730,12730,23
20250311,101100,133501080,12730,12730,12730,12730,1
20250311,101000,133488350,12730,12730,12730,12730,48
20250311,100900,132877310,12760,12790,12790,12760,602
20250311,100800,125184050,12790,12810,12810,12790,231
20250311,100700,122225820,12880,12880,12880,12880,2
20250311,100600,122200060,12880,12880,12880,12880,0
20250311,100500,122200060,12880,12880,12880,12880,3
20250311,100400,122161420,12810,12810,12810,12810,0
20250311,100300,122161420,12810,12810,12810,12810,0
20250311,100200,122161420,12810,12810,12810,12810,0
20250311,100100,122161420,12810,12810,12810,12810,1
20250311,100000,122148610,12810,12810,12810,12810,12
20250311,095900,121994890,12820,12820,12820,12820,98
20250311,095800,120738530,12880,12880,12880,12880,0
20250311,095700,120738530,12880,12880,12880,12880,170
20250311,095600,118548930,12880,12880,12880,12880,31
20250311,095500,118149650,12880,12850,12880,12850,159
20250311,095400,116104730,12850,12850,12850,12850,0
20250311,095300,116104730,12850,12840,12850,12840,77
20250311,095200,115115970,12840,12840,12840,12840,10
20250311,095100,114987570,12840,12840,12840,12840,0
20250311,095000,114987570,12840,12840,12840,12840,0
20250311,094900,114987570,12840,12840,12840,12840,0
20250311,094800,114987570,12840,12830,12840,12830,1636
20250311,094700,93997210,12830,12830,12830,12830,0
20250311,094600,93997210,12830,12830,12830,12830,0
20250311,094500,93997210,12830,12830,12830,12830,2
20250311,094400,93971550,12770,12820,12820,12770,142
20250311,094300,92152110,12820,12820,12820,12820,0
20250311,094200,92152110,12820,12820,12820,12820,0
20250311,094100,92152110,12820,12820,12820,12820,0
20250311,094000,92152110,12820,12820,12820,12820,0
20250311,093900,92152110,12820,12820,12820,12820,0
20250311,093800,92152110,12820,12780,12820,12770,188
20250311,093700,89747610,12800,12780,12810,12780,74
20250311,093600,88800600,12800,12800,12800,12800,0
20250311,093500,88800600,12800,12760,12800,12760,120
20250311,093400,87265340,12770,12770,12770,12770,0
20250311,093300,87265340,12770,12770,12770,12770,0
20250311,093200,87265340,12770,12770,12770,12770,0
20250311,093100,87265340,12770,12770,12770,12770,0
20250311,093000,87265340,12770,12770,12770,12770,51
20250311,092900,86614070,12770,12770,12770,12770,0
20250311,092800,86614070,12770,12760,12770,12760,134
20250311,092700,84903630,12730,12730,12730,12730,151
20250311,092600,82981400,12740,12740,12740,12740,0
20250311,092500,82981400,12740,12740,12740,12740,0
20250311,092400,82981400,12740,12740,12740,12740,0
20250311,092300,82981400,12740,12650,12760,12650,73
20250311,092200,82052180,12650,12680,12680,12650,801
20250311,092100,71914890,12680,12660,12680,12660,498
20250311,092000,65608250,12720,12720,12720,12720,1
20250311,091900,65595530,12700,12670,12710,12670,452
20250311,091800,59857630,12700,12700,12700,12700,273
20250311,091700,56390530,12700,12700,12700,12700,0
20250311,091600,56390530,12700,12700,12700,12700,1
20250311,091500,56377830,12660,12660,12660,12660,0
20250311,091400,56377830,12660,12670,12670,12660,206
20250311,091300,53769560,12660,12660,12660,12660,0
20250311,091200,53769560,12660,12660,12660,12660,0
20250311,091100,53769560,12660,12680,12690,12660,512
20250311,091000,47287490,12700,12700,12700,12700,0
20250311,090900,47287490,12700,12700,12700,12700,1
20250311,090800,47274790,12700,12700,12700,12700,0
20250311,090700,47274790,12700,12700,12700,12700,4
20250311,090600,47223990,12700,12700,12700,12700,0
20250311,090500,47223990,12700,12700,12700,12700,307
20250311,090400,43325090,12660,12700,12700,12650,200
20250311,090300,40788870,12650,12650,12650,12650,12
20250311,090200,40637070,12660,12660,12660,12660,200
20250311,090100,38105070,12650,12650,12650,12650,0
20250311,090000,38105070,12650,12690,12710,12650,3003
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 215800 775911275 13940 13940 13940 13940 4776
3 20250311 215700 775911275 13940 13940 13940 13940 0
4 20250311 215600 775911275 13940 13940 13940 13940 0
5 20250311 215500 775911275 13940 13940 13940 13940 0
6 20250311 215400 775911275 13940 13940 13940 13940 0
7 20250311 215300 775911275 13940 13940 13940 13940 0
8 20250311 215200 775911275 13940 13940 13940 13940 0
9 20250311 215100 775911275 13940 13940 13940 13940 0
10 20250311 215000 775911275 13940 13940 13940 13940 0
11 20250311 214900 775911275 13940 13940 13940 13940 0
12 20250311 214800 775911275 13940 13940 13940 13940 0
13 20250311 214700 775911275 13940 13940 13940 13940 0
14 20250311 214600 775911275 13940 13940 13940 13940 0
15 20250311 214500 775911275 13940 13940 13940 13940 0
16 20250311 214400 775911275 13940 13940 13940 13940 0
17 20250311 214300 775911275 13940 13940 13940 13940 0
18 20250311 214200 775911275 13940 13940 13940 13940 0
19 20250311 214100 775911275 13940 13940 13940 13940 0
20 20250311 214000 775911275 13940 13940 13940 13940 0
21 20250311 213900 775911275 13940 13940 13940 13940 0
22 20250311 213800 775911275 13940 13940 13940 13940 0
23 20250311 213700 775911275 13940 13940 13940 13940 0
24 20250311 213600 775911275 13940 13940 13940 13940 0
25 20250311 213500 775911275 13940 13940 13940 13940 0
26 20250311 213400 775911275 13940 13940 13940 13940 0
27 20250311 213300 775911275 13940 13940 13940 13940 0
28 20250311 213200 775911275 13940 13940 13940 13940 0
29 20250311 213100 775911275 13940 13940 13940 13940 0
30 20250311 213000 775911275 13940 13940 13940 13940 0
31 20250311 212900 775911275 13940 13940 13940 13940 0
32 20250311 212800 775911275 13940 13940 13940 13940 4776
33 20250311 212700 775911275 13940 13940 13940 13940 0
34 20250311 212600 775911275 13940 13940 13940 13940 0
35 20250311 212500 775911275 13940 13940 13940 13940 0
36 20250311 212400 775911275 13940 13940 13940 13940 0
37 20250311 212300 775911275 13940 13940 13940 13940 0
38 20250311 212200 775911275 13940 13940 13940 13940 0
39 20250311 212100 775911275 13940 13940 13940 13940 0
40 20250311 212000 775911275 13940 13940 13940 13940 0
41 20250311 211900 775911275 13940 13940 13940 13940 0
42 20250311 211800 775911275 13940 13940 13940 13940 0
43 20250311 211700 775911275 13940 13940 13940 13940 0
44 20250311 211600 775911275 13940 13940 13940 13940 0
45 20250311 211500 775911275 13940 13940 13940 13940 0
46 20250311 211400 775911275 13940 13940 13940 13940 0
47 20250311 211300 775911275 13940 13940 13940 13940 0
48 20250311 211200 775911275 13940 13940 13940 13940 0
49 20250311 211100 775911275 13940 13940 13940 13940 0
50 20250311 211000 775911275 13940 13940 13940 13940 0
51 20250311 210900 775911275 13940 13940 13940 13940 0
52 20250311 210800 775911275 13940 13940 13940 13940 0
53 20250311 210700 775911275 13940 13940 13940 13940 0
54 20250311 210600 775911275 13940 13940 13940 13940 0
55 20250311 210500 775911275 13940 13940 13940 13940 0
56 20250311 210400 775911275 13940 13940 13940 13940 0
57 20250311 210300 775911275 13940 13940 13940 13940 0
58 20250311 210200 775911275 13940 13940 13940 13940 0
59 20250311 210100 775911275 13940 13940 13940 13940 0
60 20250311 210000 775911275 13940 13940 13940 13940 0
61 20250311 205900 775911275 13940 13940 13940 13940 0
62 20250311 205800 775911275 13940 13940 13940 13940 4776
63 20250311 205700 775911275 13940 13940 13940 13940 0
64 20250311 205600 775911275 13940 13940 13940 13940 0
65 20250311 205500 775911275 13940 13940 13940 13940 0
66 20250311 205400 775911275 13940 13940 13940 13940 0
67 20250311 205300 775911275 13940 13940 13940 13940 0
68 20250311 205200 775911275 13940 13940 13940 13940 0
69 20250311 205100 775911275 13940 13940 13940 13940 0
70 20250311 205000 775911275 13940 13940 13940 13940 0
71 20250311 204900 775911275 13940 13940 13940 13940 0
72 20250311 204800 775911275 13940 13940 13940 13940 0
73 20250311 204700 775911275 13940 13940 13940 13940 0
74 20250311 204600 775911275 13940 13940 13940 13940 0
75 20250311 204500 775911275 13940 13940 13940 13940 0
76 20250311 204400 775911275 13940 13940 13940 13940 0
77 20250311 204300 775911275 13940 13940 13940 13940 0
78 20250311 204200 775911275 13940 13940 13940 13940 0
79 20250311 204100 775911275 13940 13940 13940 13940 0
80 20250311 204000 775911275 13940 13940 13940 13940 0
81 20250311 203900 775911275 13940 13940 13940 13940 0
82 20250311 203800 775911275 13940 13940 13940 13940 0
83 20250311 203700 775911275 13940 13940 13940 13940 0
84 20250311 203600 775911275 13940 13940 13940 13940 0
85 20250311 203500 775911275 13940 13940 13940 13940 0
86 20250311 203400 775911275 13940 13940 13940 13940 0
87 20250311 203300 775911275 13940 13940 13940 13940 0
88 20250311 203200 775911275 13940 13940 13940 13940 0
89 20250311 203100 775911275 13940 13940 13940 13940 0
90 20250311 203000 775911275 13940 13940 13940 13940 0
91 20250311 202900 775911275 13940 13940 13940 13940 0
92 20250311 202800 775911275 13940 13940 13940 13940 4776
93 20250311 202700 775911275 13940 13940 13940 13940 0
94 20250311 202600 775911275 13940 13940 13940 13940 0
95 20250311 202500 775911275 13940 13940 13940 13940 0
96 20250311 202400 775911275 13940 13940 13940 13940 0
97 20250311 202300 775911275 13940 13940 13940 13940 0
98 20250311 202200 775911275 13940 13940 13940 13940 0
99 20250311 202100 775911275 13940 13940 13940 13940 0
100 20250311 202000 775911275 13940 13940 13940 13940 0
101 20250311 201900 775911275 13940 13940 13940 13940 0
102 20250311 201800 775911275 13940 13940 13940 13940 0
103 20250311 201700 775911275 13940 13940 13940 13940 0
104 20250311 201600 775911275 13940 13940 13940 13940 0
105 20250311 201500 775911275 13940 13940 13940 13940 0
106 20250311 201400 775911275 13940 13940 13940 13940 0
107 20250311 201300 775911275 13940 13940 13940 13940 0
108 20250311 201200 775911275 13940 13940 13940 13940 0
109 20250311 201100 775911275 13940 13940 13940 13940 0
110 20250311 201000 775911275 13940 13940 13940 13940 0
111 20250311 200900 775911275 13940 13940 13940 13940 0
112 20250311 200800 775911275 13940 13940 13940 13940 0
113 20250311 200700 775911275 13940 13940 13940 13940 0
114 20250311 200600 775911275 13940 13940 13940 13940 0
115 20250311 200500 775911275 13940 13940 13940 13940 0
116 20250311 200400 775911275 13940 13940 13940 13940 0
117 20250311 200300 775911275 13940 13940 13940 13940 0
118 20250311 200200 775911275 13940 13940 13940 13940 0
119 20250311 200100 775911275 13940 13940 13940 13940 0
120 20250311 200000 775911275 13940 13940 13940 13940 0
121 20250311 195900 775911275 13940 13940 13940 13940 0
122 20250311 195800 775911275 13940 13940 13940 13940 4776
123 20250311 195700 775911275 13940 13940 13940 13940 0
124 20250311 195600 775911275 13940 13940 13940 13940 0
125 20250311 195500 775911275 13940 13940 13940 13940 0
126 20250311 195400 775911275 13940 13940 13940 13940 0
127 20250311 195300 775911275 13940 13940 13940 13940 0
128 20250311 195200 775911275 13940 13940 13940 13940 0
129 20250311 195100 775911275 13940 13940 13940 13940 0
130 20250311 195000 775911275 13940 13940 13940 13940 0
131 20250311 194900 775911275 13940 13940 13940 13940 0
132 20250311 194800 775911275 13940 13940 13940 13940 0
133 20250311 194700 775911275 13940 13940 13940 13940 0
134 20250311 194600 775911275 13940 13940 13940 13940 0
135 20250311 194500 775911275 13940 13940 13940 13940 0
136 20250311 194400 775911275 13940 13940 13940 13940 0
137 20250311 194300 775911275 13940 13940 13940 13940 0
138 20250311 194200 775911275 13940 13940 13940 13940 0
139 20250311 194100 775911275 13940 13940 13940 13940 0
140 20250311 194000 775911275 13940 13940 13940 13940 0
141 20250311 193900 775911275 13940 13940 13940 13940 0
142 20250311 193800 775911275 13940 13940 13940 13940 0
143 20250311 193700 775911275 13940 13940 13940 13940 0
144 20250311 193600 775911275 13940 13940 13940 13940 0
145 20250311 193500 775911275 13940 13940 13940 13940 0
146 20250311 193400 775911275 13940 13940 13940 13940 0
147 20250311 193300 775911275 13940 13940 13940 13940 0
148 20250311 193200 775911275 13940 13940 13940 13940 0
149 20250311 193100 775911275 13940 13940 13940 13940 0
150 20250311 193000 775911275 13940 13940 13940 13940 0
151 20250311 192900 775911275 13940 13940 13940 13940 0
152 20250311 192800 775911275 13940 13940 13940 13940 4776
153 20250311 192700 775911275 13940 13940 13940 13940 0
154 20250311 192600 775911275 13940 13940 13940 13940 0
155 20250311 192500 775911275 13940 13940 13940 13940 0
156 20250311 192400 775911275 13940 13940 13940 13940 0
157 20250311 192300 775911275 13940 13940 13940 13940 0
158 20250311 192200 775911275 13940 13940 13940 13940 0
159 20250311 192100 775911275 13940 13940 13940 13940 0
160 20250311 192000 775911275 13940 13940 13940 13940 0
161 20250311 191900 775911275 13940 13940 13940 13940 0
162 20250311 191800 775911275 13940 13940 13940 13940 0
163 20250311 191700 775911275 13940 13940 13940 13940 0
164 20250311 191600 775911275 13940 13940 13940 13940 0
165 20250311 191500 775911275 13940 13940 13940 13940 0
166 20250311 191400 775911275 13940 13940 13940 13940 0
167 20250311 191300 775911275 13940 13940 13940 13940 0
168 20250311 191200 775911275 13940 13940 13940 13940 0
169 20250311 191100 775911275 13940 13940 13940 13940 0
170 20250311 191000 775911275 13940 13940 13940 13940 0
171 20250311 190900 775911275 13940 13940 13940 13940 0
172 20250311 190800 775911275 13940 13940 13940 13940 0
173 20250311 190700 775911275 13940 13940 13940 13940 0
174 20250311 190600 775911275 13940 13940 13940 13940 0
175 20250311 190500 775911275 13940 13940 13940 13940 0
176 20250311 190400 775911275 13940 13940 13940 13940 0
177 20250311 190300 775911275 13940 13940 13940 13940 0
178 20250311 190200 775911275 13940 13940 13940 13940 0
179 20250311 190100 775911275 13940 13940 13940 13940 0
180 20250311 190000 775911275 13940 13940 13940 13940 0
181 20250311 185900 775911275 13940 13940 13940 13940 0
182 20250311 185800 775911275 13940 13940 13940 13940 4776
183 20250311 185700 775911275 13940 13940 13940 13940 0
184 20250311 185600 775911275 13940 13940 13940 13940 0
185 20250311 185500 775911275 13940 13940 13940 13940 0
186 20250311 185400 775911275 13940 13940 13940 13940 0
187 20250311 185300 775911275 13940 13940 13940 13940 0
188 20250311 185200 775911275 13940 13940 13940 13940 0
189 20250311 185100 775911275 13940 13940 13940 13940 0
190 20250311 185000 775911275 13940 13940 13940 13940 0
191 20250311 184900 775911275 13940 13940 13940 13940 0
192 20250311 184800 775911275 13940 13940 13940 13940 0
193 20250311 184700 775911275 13940 13940 13940 13940 0
194 20250311 184600 775911275 13940 13940 13940 13940 0
195 20250311 184500 775911275 13940 13940 13940 13940 0
196 20250311 184400 775911275 13940 13940 13940 13940 0
197 20250311 184300 775911275 13940 13940 13940 13940 0
198 20250311 184200 775911275 13940 13940 13940 13940 0
199 20250311 184100 775911275 13940 13940 13940 13940 0
200 20250311 184000 775911275 13940 13940 13940 13940 0
201 20250311 183900 775911275 13940 13940 13940 13940 0
202 20250311 183800 775911275 13940 13940 13940 13940 0
203 20250311 183700 775911275 13940 13940 13940 13940 0
204 20250311 183600 775911275 13940 13940 13940 13940 0
205 20250311 183500 775911275 13940 13940 13940 13940 0
206 20250311 183400 775911275 13940 13940 13940 13940 0
207 20250311 183300 775911275 13940 13940 13940 13940 0
208 20250311 183200 775911275 13940 13940 13940 13940 0
209 20250311 183100 775911275 13940 13940 13940 13940 0
210 20250311 183000 775911275 13940 13940 13940 13940 0
211 20250311 182900 775911275 13940 13940 13940 13940 0
212 20250311 182800 775911275 13940 13940 13940 13940 4776
213 20250311 182700 775911275 13940 13940 13940 13940 0
214 20250311 182600 775911275 13940 13940 13940 13940 0
215 20250311 182500 775911275 13940 13940 13940 13940 0
216 20250311 182400 775911275 13940 13940 13940 13940 0
217 20250311 182300 775911275 13940 13940 13940 13940 0
218 20250311 182200 775911275 13940 13940 13940 13940 0
219 20250311 182100 775911275 13940 13940 13940 13940 0
220 20250311 182000 775911275 13940 13940 13940 13940 0
221 20250311 181900 775911275 13940 13940 13940 13940 0
222 20250311 181800 775911275 13940 13940 13940 13940 0
223 20250311 181700 775911275 13940 13940 13940 13940 0
224 20250311 181600 775911275 13940 13940 13940 13940 0
225 20250311 181500 775911275 13940 13940 13940 13940 0
226 20250311 181400 775911275 13940 13940 13940 13940 0
227 20250311 181300 775911275 13940 13940 13940 13940 0
228 20250311 181200 775911275 13940 13940 13940 13940 0
229 20250311 181100 775911275 13940 13940 13940 13940 0
230 20250311 181000 775911275 13940 13940 13940 13940 0
231 20250311 180900 775911275 13940 13940 13940 13940 0
232 20250311 180800 775911275 13940 13940 13940 13940 0
233 20250311 180700 775911275 13940 13940 13940 13940 0
234 20250311 180600 775911275 13940 13940 13940 13940 0
235 20250311 180500 775911275 13940 13940 13940 13940 0
236 20250311 180400 775911275 13940 13940 13940 13940 0
237 20250311 180300 775911275 13940 13940 13940 13940 0
238 20250311 180200 775911275 13940 13940 13940 13940 0
239 20250311 180100 775911275 13940 13940 13940 13940 0
240 20250311 180000 775911275 13940 13940 13940 13940 0
241 20250311 175900 775911275 13940 13940 13940 13940 0
242 20250311 175800 775911275 13940 13940 13940 13940 4776
243 20250311 175700 775911275 13940 13940 13940 13940 0
244 20250311 175600 775911275 13940 13940 13940 13940 0
245 20250311 175500 775911275 13940 13940 13940 13940 0
246 20250311 175400 775911275 13940 13940 13940 13940 0
247 20250311 175300 775911275 13940 13940 13940 13940 0
248 20250311 175200 775911275 13940 13940 13940 13940 0
249 20250311 175100 775911275 13940 13940 13940 13940 0
250 20250311 175000 775911275 13940 13940 13940 13940 0
251 20250311 174900 775911275 13940 13940 13940 13940 0
252 20250311 174800 775911275 13940 13940 13940 13940 0
253 20250311 174700 775911275 13940 13940 13940 13940 0
254 20250311 174600 775911275 13940 13940 13940 13940 0
255 20250311 174500 775911275 13940 13940 13940 13940 0
256 20250311 174400 775911275 13940 13940 13940 13940 0
257 20250311 174300 775911275 13940 13940 13940 13940 0
258 20250311 174200 775911275 13940 13940 13940 13940 0
259 20250311 174100 775911275 13940 13940 13940 13940 0
260 20250311 174000 775911275 13940 13940 13940 13940 0
261 20250311 173900 775911275 13940 13940 13940 13940 0
262 20250311 173800 775911275 13940 13940 13940 13940 0
263 20250311 173700 775911275 13940 13940 13940 13940 0
264 20250311 173600 775911275 13940 13940 13940 13940 0
265 20250311 173500 775911275 13940 13940 13940 13940 0
266 20250311 173400 775911275 13940 13940 13940 13940 0
267 20250311 173300 775911275 13940 13940 13940 13940 0
268 20250311 173200 775911275 13940 13940 13940 13940 0
269 20250311 173100 775911275 13940 13940 13940 13940 0
270 20250311 173000 775911275 13940 13940 13940 13940 0
271 20250311 172900 775911275 13940 13940 13940 13940 0
272 20250311 172800 775911275 13940 13940 13940 13940 4776
273 20250311 172700 775911275 13940 13940 13940 13940 0
274 20250311 172600 775911275 13940 13940 13940 13940 0
275 20250311 172500 775911275 13940 13940 13940 13940 0
276 20250311 172400 775911275 13940 13940 13940 13940 0
277 20250311 172300 775911275 13940 13940 13940 13940 0
278 20250311 172200 775911275 13940 13940 13940 13940 0
279 20250311 172100 775911275 13940 13940 13940 13940 0
280 20250311 172000 775911275 13940 13940 13940 13940 0
281 20250311 171900 775911275 13940 13940 13940 13940 0
282 20250311 171800 775911275 13940 13940 13940 13940 0
283 20250311 171700 775911275 13940 13940 13940 13940 0
284 20250311 171600 775911275 13940 13940 13940 13940 0
285 20250311 171500 775911275 13940 13940 13940 13940 0
286 20250311 171400 775911275 13940 13940 13940 13940 0
287 20250311 171300 775911275 13940 13940 13940 13940 0
288 20250311 171200 775911275 13940 13940 13940 13940 0
289 20250311 171100 775911275 13940 13940 13940 13940 0
290 20250311 171000 775911275 13940 13940 13940 13940 0
291 20250311 170900 775911275 13940 13940 13940 13940 0
292 20250311 170800 775911275 13940 13940 13940 13940 0
293 20250311 170700 775911275 13940 13940 13940 13940 0
294 20250311 170600 775911275 13940 13940 13940 13940 0
295 20250311 170500 775911275 13940 13940 13940 13940 0
296 20250311 170400 775911275 13940 13940 13940 13940 0
297 20250311 170300 775911275 13940 13940 13940 13940 0
298 20250311 170200 775911275 13940 13940 13940 13940 0
299 20250311 170100 775911275 13940 13940 13940 13940 0
300 20250311 170000 775911275 13940 13940 13940 13940 0
301 20250311 165900 775911275 13940 13940 13940 13940 0
302 20250311 165800 775911275 13940 13940 13940 13940 4776
303 20250311 165700 775911275 13940 13940 13940 13940 0
304 20250311 165600 775911275 13940 13940 13940 13940 0
305 20250311 165500 775911275 13940 13940 13940 13940 0
306 20250311 165400 775911275 13940 13940 13940 13940 0
307 20250311 165300 775911275 13940 13940 13940 13940 0
308 20250311 165200 775911275 13940 13940 13940 13940 0
309 20250311 165100 775911275 13940 13940 13940 13940 0
310 20250311 165000 775911275 13940 13940 13940 13940 0
311 20250311 164900 775911275 13940 13940 13940 13940 0
312 20250311 164800 775911275 13940 13940 13940 13940 0
313 20250311 164700 775911275 13940 13940 13940 13940 0
314 20250311 164600 775911275 13940 13940 13940 13940 0
315 20250311 164500 775911275 13940 13940 13940 13940 0
316 20250311 164400 775911275 13940 13940 13940 13940 0
317 20250311 164300 775911275 13940 13940 13940 13940 0
318 20250311 164200 775911275 13940 13940 13940 13940 0
319 20250311 164100 775911275 13940 13940 13940 13940 0
320 20250311 164000 775911275 13940 13940 13940 13940 0
321 20250311 163900 775911275 13940 13940 13940 13940 0
322 20250311 163800 775911275 13940 13940 13940 13940 0
323 20250311 163700 775911275 13940 13940 13940 13940 0
324 20250311 163600 775911275 13940 13940 13940 13940 0
325 20250311 163500 775911275 13940 13940 13940 13940 0
326 20250311 163400 775911275 13940 13940 13940 13940 0
327 20250311 163300 775911275 13940 13940 13940 13940 0
328 20250311 163200 775911275 13940 13940 13940 13940 0
329 20250311 163100 775911275 13940 13940 13940 13940 0
330 20250311 163000 775911275 13940 13940 13940 13940 0
331 20250311 162900 775911275 13940 13940 13940 13940 0
332 20250311 162800 775911275 13940 13940 13940 13940 4776
333 20250311 162700 775911275 13940 13940 13940 13940 0
334 20250311 162600 775911275 13940 13940 13940 13940 0
335 20250311 162500 775911275 13940 13940 13940 13940 0
336 20250311 162400 775911275 13940 13940 13940 13940 0
337 20250311 162300 775911275 13940 13940 13940 13940 0
338 20250311 162200 775911275 13940 13940 13940 13940 0
339 20250311 162100 775911275 13940 13940 13940 13940 0
340 20250311 162000 775911275 13940 13940 13940 13940 0
341 20250311 161900 775911275 13940 13940 13940 13940 0
342 20250311 161800 775911275 13940 13940 13940 13940 0
343 20250311 161700 775911275 13940 13940 13940 13940 0
344 20250311 161600 775911275 13940 13940 13940 13940 0
345 20250311 161500 775911275 13940 13940 13940 13940 0
346 20250311 161400 775911275 13940 13940 13940 13940 0
347 20250311 161300 775911275 13940 13940 13940 13940 0
348 20250311 161200 775911275 13940 13940 13940 13940 0
349 20250311 161100 775911275 13940 13940 13940 13940 0
350 20250311 161000 775911275 13940 13940 13940 13940 0
351 20250311 160900 775911275 13940 13940 13940 13940 0
352 20250311 160800 775911275 13940 13940 13940 13940 0
353 20250311 160700 775911275 13940 13940 13940 13940 0
354 20250311 160600 775911275 13940 13940 13940 13940 0
355 20250311 160500 775911275 13940 13940 13940 13940 0
356 20250311 160400 775911275 13940 13940 13940 13940 0
357 20250311 160300 775911275 13940 13940 13940 13940 0
358 20250311 160200 775911275 13940 13940 13940 13940 0
359 20250311 160100 775911275 13940 13940 13940 13940 0
360 20250311 160000 775911275 13940 13940 13940 13940 0
361 20250311 155900 775911275 13940 13940 13940 13940 0
362 20250311 155800 775911275 13940 13940 13940 13940 4776
363 20250311 155700 775911275 13940 13940 13940 13940 0
364 20250311 155600 775911275 13940 13940 13940 13940 0
365 20250311 155500 775911275 13940 13940 13940 13940 0
366 20250311 155400 775911275 13940 13940 13940 13940 0
367 20250311 155300 775911275 13940 13940 13940 13940 0
368 20250311 155200 775911275 13940 13940 13940 13940 0
369 20250311 155100 775911275 13940 13940 13940 13940 0
370 20250311 155000 775911275 13940 13940 13940 13940 0
371 20250311 154900 775911275 13940 13940 13940 13940 0
372 20250311 154800 775911275 13940 13940 13940 13940 0
373 20250311 154700 775911275 13940 13940 13940 13940 0
374 20250311 154600 775911275 13940 13940 13940 13940 0
375 20250311 154500 775911275 13940 13940 13940 13940 0
376 20250311 154400 775911275 13940 13940 13940 13940 0
377 20250311 154300 775911275 13940 13940 13940 13940 0
378 20250311 154200 775911275 13940 13940 13940 13940 0
379 20250311 154100 775911275 13940 13940 13940 13940 0
380 20250311 154000 775911275 13940 13940 13940 13940 0
381 20250311 153900 775911275 13940 13940 13940 13940 0
382 20250311 153800 775911275 13940 13940 13940 13940 0
383 20250311 153700 775911275 13940 13940 13940 13940 0
384 20250311 153600 775911275 13940 13940 13940 13940 0
385 20250311 153500 775911275 13940 13940 13940 13940 0
386 20250311 153400 775911275 13940 13940 13940 13940 0
387 20250311 153300 775911275 13940 13940 13940 13940 0
388 20250311 153200 775911275 13940 13940 13940 13940 0
389 20250311 153100 775911275 13940 13940 13940 13940 0
390 20250311 153000 775911275 13940 13940 13940 13940 4776
391 20250311 152900 709333835 13920 13920 13920 13920 0
392 20250311 152800 709333835 13920 13920 13920 13920 0
393 20250311 152700 709333835 13920 13920 13920 13920 0
394 20250311 152600 709333835 13920 13920 13920 13920 0
395 20250311 152500 709333835 13920 13920 13920 13920 0
396 20250311 152400 709333835 13920 13920 13920 13920 0
397 20250311 152300 709333835 13920 13920 13920 13920 0
398 20250311 152200 709333835 13920 13920 13920 13920 0
399 20250311 152100 709333835 13920 13920 13920 13920 0
400 20250311 152000 709333835 13920 13920 13920 13920 0
401 20250311 151900 709333835 13920 13840 13920 13840 4600
402 20250311 151800 645465965 13870 13840 13870 13780 1589
403 20250311 151700 623481875 13830 13800 13860 13800 638
404 20250311 151600 614674815 13800 13750 13890 13750 3811
405 20250311 151500 561989665 13790 13780 13810 13750 577
406 20250311 151400 554041035 13780 13710 13810 13710 3805
407 20250311 151300 501665865 13730 13720 13730 13710 873
408 20250311 151200 489692545 13720 13570 13730 13570 1117
409 20250311 151100 474430865 13580 13680 13720 13500 1288
410 20250311 151000 456848635 13690 13760 13760 13580 186
411 20250311 150900 454296765 13800 13670 13800 13550 3608
412 20250311 150800 404737405 13560 13390 13770 13390 2537
413 20250311 150700 370282865 13310 13350 13400 13310 594
414 20250311 150600 362329295 13350 13330 13360 13320 309
415 20250311 150500 358204575 13310 13270 13310 13250 1288
416 20250311 150400 341112615 13290 13280 13290 13280 200
417 20250311 150300 338455115 13290 13160 13290 13160 647
418 20250311 150200 329916565 13150 13150 13160 13150 76
419 20250311 150100 328916455 13150 13150 13150 13150 1
420 20250311 150000 328903305 13150 13130 13150 13130 315
421 20250311 145900 324763135 13120 13060 13120 13060 12
422 20250311 145800 324605755 13080 13110 13110 13080 104
423 20250311 145700 323242345 13110 13110 13110 13110 0
424 20250311 145600 323242345 13110 13090 13110 13090 83
425 20250311 145500 322155515 13000 13000 13000 13000 0
426 20250311 145400 322155515 13000 13000 13000 13000 306
427 20250311 145300 318177515 13070 13070 13070 13070 0
428 20250311 145200 318177515 13070 13070 13070 13070 0
429 20250311 145100 318177515 13070 13070 13070 13070 20
430 20250311 145000 317916115 13070 13070 13070 13070 94
431 20250311 144900 316687535 13020 13030 13030 13020 329
432 20250311 144800 312403665 13030 13030 13030 13030 39
433 20250311 144700 311895495 13100 13030 13100 13030 111
434 20250311 144600 310441465 13130 13130 13130 13130 300
435 20250311 144500 306502465 13100 13000 13100 13000 1361
436 20250311 144400 288715605 13000 13000 13000 13000 0
437 20250311 144300 288715605 13000 12980 13000 12980 482
438 20250311 144200 282452205 12980 12910 12980 12910 722
439 20250311 144100 273083365 12980 12930 12980 12930 351
440 20250311 144000 268538045 12930 12930 12930 12930 61
441 20250311 143900 267749315 12930 12930 12930 12930 10
442 20250311 143800 267620015 12940 12940 12940 12940 0
443 20250311 143700 267620015 12940 12940 12940 12940 0
444 20250311 143600 267620015 12940 12940 12940 12940 21
445 20250311 143500 267348275 12940 12940 12940 12940 0
446 20250311 143400 267348275 12940 12940 12940 12940 0
447 20250311 143300 267348275 12940 12940 12940 12940 0
448 20250311 143200 267348275 12940 12940 12940 12940 0
449 20250311 143100 267348275 12940 12950 12950 12940 22
450 20250311 143000 267063575 12950 12950 12950 12950 0
451 20250311 142900 267063575 12950 12950 12950 12950 1
452 20250311 142800 267050625 12950 12950 12950 12950 0
453 20250311 142700 267050625 12950 12950 12950 12950 0
454 20250311 142600 267050625 12950 12950 12950 12950 186
455 20250311 142500 264641925 12950 12950 12950 12950 0
456 20250311 142400 264641925 12950 12950 12950 12950 0
457 20250311 142300 264641925 12950 12950 12950 12950 1
458 20250311 142200 264628975 12980 12980 12980 12980 0
459 20250311 142100 264628975 12980 12980 12980 12980 0
460 20250311 142000 264628975 12980 12980 12980 12980 0
461 20250311 141900 264628975 12980 12940 12980 12940 240
462 20250311 141800 261518355 12930 12910 12930 12910 816
463 20250311 141700 250968595 12940 12940 12940 12940 0
464 20250311 141600 250968595 12940 12940 12940 12940 0
465 20250311 141500 250968595 12940 12940 12940 12940 0
466 20250311 141400 250968595 12940 12940 12940 12940 0
467 20250311 141300 250968595 12940 12940 12940 12940 0
468 20250311 141200 250968595 12940 12920 12940 12920 64
469 20250311 141100 250141435 12920 12920 12920 12920 0
470 20250311 141000 250141435 12920 12930 12930 12920 91
471 20250311 140900 248965315 12940 12950 12950 12940 10
472 20250311 140800 248835885 12950 12950 12950 12950 0
473 20250311 140700 248835885 12950 12950 12950 12950 0
474 20250311 140600 248835885 12950 12950 12950 12950 0
475 20250311 140500 248835885 12950 12950 12950 12950 74
476 20250311 140400 247877585 12950 12940 12950 12940 117
477 20250311 140300 246363375 12950 12950 12950 12950 0
478 20250311 140200 246363375 12950 12950 12950 12950 0
479 20250311 140100 246363375 12950 12950 12950 12950 0
480 20250311 140000 246363375 12950 12950 12950 12950 0
481 20250311 135900 246363375 12950 12950 12950 12950 10
482 20250311 135800 246233875 12950 12950 12950 12950 1
483 20250311 135700 246220925 12920 12920 12920 12920 0
484 20250311 135600 246220925 12920 12920 12920 12920 0
485 20250311 135500 246220925 12920 12920 12920 12920 0
486 20250311 135400 246220925 12920 12920 12920 12920 0
487 20250311 135300 246220925 12920 12920 12920 12920 0
488 20250311 135200 246220925 12920 12920 12920 12920 0
489 20250311 135100 246220925 12920 12920 12920 12920 63
490 20250311 135000 245406965 12920 12920 12920 12920 0
491 20250311 134900 245406965 12920 12920 12920 12920 0
492 20250311 134800 245406965 12920 12920 12920 12920 30
493 20250311 134700 245019365 12910 12910 12910 12910 10
494 20250311 134600 244890265 12920 12920 12920 12920 0
495 20250311 134500 244890265 12920 12920 12920 12920 0
496 20250311 134400 244890265 12920 12920 12920 12920 72
497 20250311 134300 243960025 12870 12870 12870 12870 1
498 20250311 134200 243947155 12880 12920 12920 12880 1000
499 20250311 134100 231066445 12980 12980 12980 12980 0
500 20250311 134000 231066445 12980 12980 12980 12980 0
501 20250311 133900 231066445 12980 12980 12980 12980 0
502 20250311 133800 231066445 12980 12980 12980 12980 0
503 20250311 133700 231066445 12980 12980 12980 12980 0
504 20250311 133600 231066445 12980 12980 12980 12980 0
505 20250311 133500 231066445 12980 12980 12980 12980 0
506 20250311 133400 231066445 12980 12960 12980 12960 1097
507 20250311 133300 216846975 12950 12940 12950 12940 228
508 20250311 133200 213895155 12930 12930 12930 12930 0
509 20250311 133100 213895155 12930 12930 12930 12930 0
510 20250311 133000 213895155 12930 12930 12930 12930 1
511 20250311 132900 213882225 12920 12920 12920 12920 0
512 20250311 132800 213882225 12920 12920 12920 12920 0
513 20250311 132700 213882225 12920 12920 12920 12920 50
514 20250311 132600 213236225 12920 12920 12920 12920 23
515 20250311 132500 212939065 12930 12920 12930 12920 174
516 20250311 132400 210690495 12900 12900 12900 12900 0
517 20250311 132300 210690495 12900 12900 12900 12900 0
518 20250311 132200 210690495 12900 12870 12900 12870 658
519 20250311 132100 202205045 12860 12860 12860 12860 1
520 20250311 132000 202192185 12810 12810 12810 12810 0
521 20250311 131900 202192185 12810 12810 12810 12810 8
522 20250311 131800 202089705 12840 12840 12840 12840 129
523 20250311 131700 200433345 12810 12810 12810 12810 0
524 20250311 131600 200433345 12810 12810 12810 12810 0
525 20250311 131500 200433345 12810 12810 12810 12810 0
526 20250311 131400 200433345 12810 12810 12810 12810 0
527 20250311 131300 200433345 12810 12810 12810 12810 0
528 20250311 131200 200433345 12810 12810 12810 12810 0
529 20250311 131100 200433345 12810 12810 12810 12810 0
530 20250311 131000 200433345 12810 12810 12810 12810 0
531 20250311 130900 200433345 12810 12810 12810 12810 0
532 20250311 130800 200433345 12810 12810 12810 12810 0
533 20250311 130700 200433345 12810 12810 12810 12810 0
534 20250311 130600 200433345 12810 12810 12810 12810 0
535 20250311 130500 200433345 12810 12810 12810 12810 0
536 20250311 130400 200433345 12810 12810 12810 12810 0
537 20250311 130300 200433345 12810 12810 12810 12810 0
538 20250311 130200 200433345 12810 12810 12810 12810 5
539 20250311 130100 200369295 12800 12800 12800 12800 0
540 20250311 130000 200369295 12800 12800 12800 12800 0
541 20250311 125900 200369295 12800 12820 12820 12800 310
542 20250311 125800 196400285 12840 12840 12840 12840 0
543 20250311 125700 196400285 12840 12840 12840 12840 0
544 20250311 125600 196400285 12840 12840 12840 12840 27
545 20250311 125500 196053605 12840 12840 12840 12840 0
546 20250311 125400 196053605 12840 12840 12840 12840 0
547 20250311 125300 196053605 12840 12840 12840 12840 0
548 20250311 125200 196053605 12840 12840 12840 12840 0
549 20250311 125100 196053605 12840 12840 12840 12840 0
550 20250311 125000 196053605 12840 12840 12840 12840 0
551 20250311 124900 196053605 12840 12840 12840 12840 0
552 20250311 124800 196053605 12840 12840 12840 12840 0
553 20250311 124700 196053605 12840 12840 12840 12840 0
554 20250311 124600 196053605 12840 12840 12840 12840 0
555 20250311 124500 196053605 12840 12840 12840 12840 0
556 20250311 124400 196053605 12840 12840 12840 12840 0
557 20250311 124300 196053605 12840 12840 12840 12840 0
558 20250311 124200 196053605 12840 12840 12840 12840 0
559 20250311 124100 196053605 12840 12840 12840 12840 0
560 20250311 124000 196053605 12840 12840 12840 12840 0
561 20250311 123900 196053605 12840 12840 12840 12840 0
562 20250311 123800 196053605 12840 12840 12840 12840 0
563 20250311 123700 196053605 12840 12840 12840 12840 0
564 20250311 123600 196053605 12840 12840 12840 12840 0
565 20250311 123500 196053605 12840 12840 12840 12840 0
566 20250311 123400 196053605 12840 12840 12840 12840 0
567 20250311 123300 196053605 12840 12840 12840 12840 0
568 20250311 123200 196053605 12840 12840 12840 12840 0
569 20250311 123100 196053605 12840 12840 12840 12840 0
570 20250311 123000 196053605 12840 12840 12840 12840 0
571 20250311 122900 196053605 12840 12840 12840 12840 0
572 20250311 122800 196053605 12840 12840 12840 12840 0
573 20250311 122700 196053605 12840 12840 12840 12840 0
574 20250311 122600 196053605 12840 12840 12840 12840 0
575 20250311 122500 196053605 12840 12840 12840 12840 0
576 20250311 122400 196053605 12840 12840 12840 12840 0
577 20250311 122300 196053605 12840 12840 12840 12840 0
578 20250311 122200 196053605 12840 12840 12840 12840 0
579 20250311 122100 196053605 12840 12840 12840 12840 123
580 20250311 122000 194474285 12840 12840 12840 12840 10
581 20250311 121900 194345885 12850 12850 12850 12850 0
582 20250311 121800 194345885 12850 12850 12850 12850 0
583 20250311 121700 194345885 12850 12850 12850 12850 0
584 20250311 121600 194345885 12850 12850 12850 12850 0
585 20250311 121500 194345885 12850 12850 12850 12850 0
586 20250311 121400 194345885 12850 12850 12850 12850 0
587 20250311 121300 194345885 12850 12850 12850 12850 0
588 20250311 121200 194345885 12850 12850 12850 12850 0
589 20250311 121100 194345885 12850 12850 12850 12850 0
590 20250311 121000 194345885 12850 12850 12850 12850 0
591 20250311 120900 194345885 12850 12850 12850 12850 0
592 20250311 120800 194345885 12850 12850 12850 12850 0
593 20250311 120700 194345885 12850 12850 12850 12850 0
594 20250311 120600 194345885 12850 12840 12850 12840 354
595 20250311 120500 189799225 12800 12800 12800 12800 0
596 20250311 120400 189799225 12800 12800 12800 12800 60
597 20250311 120300 189031225 12800 12800 12800 12800 250
598 20250311 120200 185831225 12800 12790 12800 12790 234
599 20250311 120100 182836095 12780 12780 12780 12780 96
600 20250311 120000 181609215 12760 12760 12760 12760 0
601 20250311 115900 181609215 12760 12760 12760 12760 0
602 20250311 115800 181609215 12760 12760 12760 12760 0
603 20250311 115700 181609215 12760 12760 12760 12760 0
604 20250311 115600 181609215 12760 12760 12760 12760 8
605 20250311 115500 181507135 12760 12760 12760 12760 0
606 20250311 115400 181507135 12760 12760 12760 12760 0
607 20250311 115300 181507135 12760 12760 12760 12760 0
608 20250311 115200 181507135 12760 12760 12760 12760 0
609 20250311 115100 181507135 12760 12760 12760 12760 0
610 20250311 115000 181507135 12760 12760 12760 12760 0
611 20250311 114900 181507135 12760 12760 12760 12760 0
612 20250311 114800 181507135 12760 12760 12760 12760 0
613 20250311 114700 181507135 12760 12760 12760 12760 9
614 20250311 114600 181392295 12770 12770 12770 12770 0
615 20250311 114500 181392295 12770 12770 12770 12770 0
616 20250311 114400 181392295 12770 12770 12770 12770 0
617 20250311 114300 181392295 12770 12770 12770 12770 0
618 20250311 114200 181392295 12770 12770 12770 12770 0
619 20250311 114100 181392295 12770 12770 12770 12770 0
620 20250311 114000 181392295 12770 12770 12770 12770 0
621 20250311 113900 181392295 12770 12780 12780 12770 138
622 20250311 113800 179629145 12760 12760 12760 12760 0
623 20250311 113700 179629145 12760 12760 12760 12760 0
624 20250311 113600 179629145 12760 12760 12760 12760 0
625 20250311 113500 179629145 12760 12760 12760 12760 0
626 20250311 113400 179629145 12760 12760 12760 12760 0
627 20250311 113300 179629145 12760 12760 12760 12760 0
628 20250311 113200 179629145 12760 12760 12760 12760 0
629 20250311 113100 179629145 12760 12760 12760 12760 0
630 20250311 113000 179629145 12760 12760 12760 12760 30
631 20250311 112900 179246345 12780 12780 12780 12780 0
632 20250311 112800 179246345 12780 12780 12780 12780 0
633 20250311 112700 179246345 12780 12780 12780 12780 0
634 20250311 112600 179246345 12780 12780 12780 12780 0
635 20250311 112500 179246345 12780 12780 12780 12780 49
636 20250311 112400 178620125 12780 12780 12780 12780 1
637 20250311 112300 178607345 12780 12780 12780 12780 0
638 20250311 112200 178607345 12780 12780 12780 12780 0
639 20250311 112100 178607345 12780 12770 12780 12770 254
640 20250311 112000 175363295 12760 12760 12760 12760 0
641 20250311 111900 175363295 12760 12760 12760 12760 0
642 20250311 111800 175363295 12760 12760 12760 12760 0
643 20250311 111700 175363295 12760 12760 12760 12760 0
644 20250311 111600 175363295 12760 12760 12760 12760 120
645 20250311 111500 173832095 12730 12730 12730 12730 0
646 20250311 111400 173832095 12730 12730 12730 12730 0
647 20250311 111300 173832095 12730 12730 12730 12730 0
648 20250311 111200 173832095 12730 12730 12730 12730 101
649 20250311 111100 172546365 12730 12730 12730 12730 0
650 20250311 111000 172546365 12730 12710 12730 12710 199
651 20250311 110900 170016895 12680 12680 12680 12680 0
652 20250311 110800 170016895 12680 12680 12680 12680 0
653 20250311 110700 170016895 12680 12680 12680 12680 616
654 20250311 110600 162206015 12690 12690 12690 12690 0
655 20250311 110500 162206015 12690 12690 12690 12690 0
656 20250311 110400 162206015 12690 12690 12690 12690 0
657 20250311 110300 162206015 12690 12690 12690 12690 1
658 20250311 110200 162193325 12690 12690 12690 12690 0
659 20250311 110100 162193325 12690 12690 12690 12690 0
660 20250311 110000 162193325 12690 12690 12690 12690 45
661 20250311 105900 161622275 12700 12700 12700 12700 0
662 20250311 105800 161622275 12700 12700 12700 12700 0
663 20250311 105700 161622275 12700 12700 12700 12700 0
664 20250311 105600 161622275 12700 12700 12700 12700 0
665 20250311 105500 161622275 12700 12700 12700 12700 10
666 20250311 105400 161495275 12730 12730 12730 12730 0
667 20250311 105300 161495275 12730 12730 12730 12730 0
668 20250311 105200 161495275 12730 12730 12730 12730 0
669 20250311 105100 161495275 12730 12730 12730 12730 0
670 20250311 105000 161495275 12730 12730 12730 12730 0
671 20250311 104900 161495275 12730 12730 12730 12730 0
672 20250311 104800 161495275 12730 12730 12730 12730 0
673 20250311 104700 161495275 12730 12730 12730 12730 1
674 20250311 104600 161482545 12730 12710 12730 12690 1725
675 20250311 104500 139587575 12735 12735 12735 12735 0
676 20250311 104400 139587575 12735 12735 12735 12735 1
677 20250311 104300 139574840 12730 12730 12730 12730 0
678 20250311 104200 139574840 12730 12730 12730 12730 105
679 20250311 104100 138238190 12760 12760 12760 12760 0
680 20250311 104000 138238190 12760 12760 12760 12760 0
681 20250311 103900 138238190 12760 12760 12760 12760 0
682 20250311 103800 138238190 12760 12760 12760 12760 0
683 20250311 103700 138238190 12760 12760 12760 12760 0
684 20250311 103600 138238190 12760 12760 12760 12760 0
685 20250311 103500 138238190 12760 12760 12760 12760 0
686 20250311 103400 138238190 12760 12760 12760 12760 1
687 20250311 103300 138225430 12700 12700 12700 12700 95
688 20250311 103200 137018930 12690 12690 12690 12690 4
689 20250311 103100 136968170 12700 12700 12700 12700 0
690 20250311 103000 136968170 12700 12700 12700 12700 0
691 20250311 102900 136968170 12700 12700 12700 12700 0
692 20250311 102800 136968170 12700 12700 12700 12700 1
693 20250311 102700 136955470 12700 12700 12700 12700 0
694 20250311 102600 136955470 12700 12700 12700 12700 50
695 20250311 102500 136320470 12700 12700 12700 12700 0
696 20250311 102400 136320470 12700 12700 12700 12700 98
697 20250311 102300 135075870 12710 12710 12710 12710 1
698 20250311 102200 135063160 12750 12750 12750 12750 2
699 20250311 102100 135037660 12700 12700 12700 12700 47
700 20250311 102000 134440760 12750 12750 12750 12750 0
701 20250311 101900 134440760 12750 12750 12750 12750 0
702 20250311 101800 134440760 12750 12750 12750 12750 0
703 20250311 101700 134440760 12750 12750 12750 12750 0
704 20250311 101600 134440760 12750 12750 12750 12750 2
705 20250311 101500 134415260 12750 12750 12750 12750 1
706 20250311 101400 134402510 12680 12680 12680 12680 48
707 20250311 101300 133793870 12730 12730 12730 12730 0
708 20250311 101200 133793870 12730 12730 12730 12730 23
709 20250311 101100 133501080 12730 12730 12730 12730 1
710 20250311 101000 133488350 12730 12730 12730 12730 48
711 20250311 100900 132877310 12760 12790 12790 12760 602
712 20250311 100800 125184050 12790 12810 12810 12790 231
713 20250311 100700 122225820 12880 12880 12880 12880 2
714 20250311 100600 122200060 12880 12880 12880 12880 0
715 20250311 100500 122200060 12880 12880 12880 12880 3
716 20250311 100400 122161420 12810 12810 12810 12810 0
717 20250311 100300 122161420 12810 12810 12810 12810 0
718 20250311 100200 122161420 12810 12810 12810 12810 0
719 20250311 100100 122161420 12810 12810 12810 12810 1
720 20250311 100000 122148610 12810 12810 12810 12810 12
721 20250311 095900 121994890 12820 12820 12820 12820 98
722 20250311 095800 120738530 12880 12880 12880 12880 0
723 20250311 095700 120738530 12880 12880 12880 12880 170
724 20250311 095600 118548930 12880 12880 12880 12880 31
725 20250311 095500 118149650 12880 12850 12880 12850 159
726 20250311 095400 116104730 12850 12850 12850 12850 0
727 20250311 095300 116104730 12850 12840 12850 12840 77
728 20250311 095200 115115970 12840 12840 12840 12840 10
729 20250311 095100 114987570 12840 12840 12840 12840 0
730 20250311 095000 114987570 12840 12840 12840 12840 0
731 20250311 094900 114987570 12840 12840 12840 12840 0
732 20250311 094800 114987570 12840 12830 12840 12830 1636
733 20250311 094700 93997210 12830 12830 12830 12830 0
734 20250311 094600 93997210 12830 12830 12830 12830 0
735 20250311 094500 93997210 12830 12830 12830 12830 2
736 20250311 094400 93971550 12770 12820 12820 12770 142
737 20250311 094300 92152110 12820 12820 12820 12820 0
738 20250311 094200 92152110 12820 12820 12820 12820 0
739 20250311 094100 92152110 12820 12820 12820 12820 0
740 20250311 094000 92152110 12820 12820 12820 12820 0
741 20250311 093900 92152110 12820 12820 12820 12820 0
742 20250311 093800 92152110 12820 12780 12820 12770 188
743 20250311 093700 89747610 12800 12780 12810 12780 74
744 20250311 093600 88800600 12800 12800 12800 12800 0
745 20250311 093500 88800600 12800 12760 12800 12760 120
746 20250311 093400 87265340 12770 12770 12770 12770 0
747 20250311 093300 87265340 12770 12770 12770 12770 0
748 20250311 093200 87265340 12770 12770 12770 12770 0
749 20250311 093100 87265340 12770 12770 12770 12770 0
750 20250311 093000 87265340 12770 12770 12770 12770 51
751 20250311 092900 86614070 12770 12770 12770 12770 0
752 20250311 092800 86614070 12770 12760 12770 12760 134
753 20250311 092700 84903630 12730 12730 12730 12730 151
754 20250311 092600 82981400 12740 12740 12740 12740 0
755 20250311 092500 82981400 12740 12740 12740 12740 0
756 20250311 092400 82981400 12740 12740 12740 12740 0
757 20250311 092300 82981400 12740 12650 12760 12650 73
758 20250311 092200 82052180 12650 12680 12680 12650 801
759 20250311 092100 71914890 12680 12660 12680 12660 498
760 20250311 092000 65608250 12720 12720 12720 12720 1
761 20250311 091900 65595530 12700 12670 12710 12670 452
762 20250311 091800 59857630 12700 12700 12700 12700 273
763 20250311 091700 56390530 12700 12700 12700 12700 0
764 20250311 091600 56390530 12700 12700 12700 12700 1
765 20250311 091500 56377830 12660 12660 12660 12660 0
766 20250311 091400 56377830 12660 12670 12670 12660 206
767 20250311 091300 53769560 12660 12660 12660 12660 0
768 20250311 091200 53769560 12660 12660 12660 12660 0
769 20250311 091100 53769560 12660 12680 12690 12660 512
770 20250311 091000 47287490 12700 12700 12700 12700 0
771 20250311 090900 47287490 12700 12700 12700 12700 1
772 20250311 090800 47274790 12700 12700 12700 12700 0
773 20250311 090700 47274790 12700 12700 12700 12700 4
774 20250311 090600 47223990 12700 12700 12700 12700 0
775 20250311 090500 47223990 12700 12700 12700 12700 307
776 20250311 090400 43325090 12660 12700 12700 12650 200
777 20250311 090300 40788870 12650 12650 12650 12650 12
778 20250311 090200 40637070 12660 12660 12660 12660 200
779 20250311 090100 38105070 12650 12650 12650 12650 0
780 20250311 090000 38105070 12650 12690 12710 12650 3003