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
462510/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,780 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,215800,288614685,7560,7560,7560,7560,242
20250311,215700,288614685,7560,7560,7560,7560,0
20250311,215600,288614685,7560,7560,7560,7560,0
20250311,215500,288614685,7560,7560,7560,7560,0
20250311,215400,288614685,7560,7560,7560,7560,0
20250311,215300,288614685,7560,7560,7560,7560,0
20250311,215200,288614685,7560,7560,7560,7560,0
20250311,215100,288614685,7560,7560,7560,7560,0
20250311,215000,288614685,7560,7560,7560,7560,0
20250311,214900,288614685,7560,7560,7560,7560,0
20250311,214800,288614685,7560,7560,7560,7560,0
20250311,214700,288614685,7560,7560,7560,7560,0
20250311,214600,288614685,7560,7560,7560,7560,0
20250311,214500,288614685,7560,7560,7560,7560,0
20250311,214400,288614685,7560,7560,7560,7560,0
20250311,214300,288614685,7560,7560,7560,7560,0
20250311,214200,288614685,7560,7560,7560,7560,0
20250311,214100,288614685,7560,7560,7560,7560,0
20250311,214000,288614685,7560,7560,7560,7560,0
20250311,213900,288614685,7560,7560,7560,7560,0
20250311,213800,288614685,7560,7560,7560,7560,0
20250311,213700,288614685,7560,7560,7560,7560,0
20250311,213600,288614685,7560,7560,7560,7560,0
20250311,213500,288614685,7560,7560,7560,7560,0
20250311,213400,288614685,7560,7560,7560,7560,0
20250311,213300,288614685,7560,7560,7560,7560,0
20250311,213200,288614685,7560,7560,7560,7560,0
20250311,213100,288614685,7560,7560,7560,7560,0
20250311,213000,288614685,7560,7560,7560,7560,0
20250311,212900,288614685,7560,7560,7560,7560,0
20250311,212800,288614685,7560,7560,7560,7560,242
20250311,212700,288614685,7560,7560,7560,7560,0
20250311,212600,288614685,7560,7560,7560,7560,0
20250311,212500,288614685,7560,7560,7560,7560,0
20250311,212400,288614685,7560,7560,7560,7560,0
20250311,212300,288614685,7560,7560,7560,7560,0
20250311,212200,288614685,7560,7560,7560,7560,0
20250311,212100,288614685,7560,7560,7560,7560,0
20250311,212000,288614685,7560,7560,7560,7560,0
20250311,211900,288614685,7560,7560,7560,7560,0
20250311,211800,288614685,7560,7560,7560,7560,0
20250311,211700,288614685,7560,7560,7560,7560,0
20250311,211600,288614685,7560,7560,7560,7560,0
20250311,211500,288614685,7560,7560,7560,7560,0
20250311,211400,288614685,7560,7560,7560,7560,0
20250311,211300,288614685,7560,7560,7560,7560,0
20250311,211200,288614685,7560,7560,7560,7560,0
20250311,211100,288614685,7560,7560,7560,7560,0
20250311,211000,288614685,7560,7560,7560,7560,0
20250311,210900,288614685,7560,7560,7560,7560,0
20250311,210800,288614685,7560,7560,7560,7560,0
20250311,210700,288614685,7560,7560,7560,7560,0
20250311,210600,288614685,7560,7560,7560,7560,0
20250311,210500,288614685,7560,7560,7560,7560,0
20250311,210400,288614685,7560,7560,7560,7560,0
20250311,210300,288614685,7560,7560,7560,7560,0
20250311,210200,288614685,7560,7560,7560,7560,0
20250311,210100,288614685,7560,7560,7560,7560,0
20250311,210000,288614685,7560,7560,7560,7560,0
20250311,205900,288614685,7560,7560,7560,7560,0
20250311,205800,288614685,7560,7560,7560,7560,242
20250311,205700,288614685,7560,7560,7560,7560,0
20250311,205600,288614685,7560,7560,7560,7560,0
20250311,205500,288614685,7560,7560,7560,7560,0
20250311,205400,288614685,7560,7560,7560,7560,0
20250311,205300,288614685,7560,7560,7560,7560,0
20250311,205200,288614685,7560,7560,7560,7560,0
20250311,205100,288614685,7560,7560,7560,7560,0
20250311,205000,288614685,7560,7560,7560,7560,0
20250311,204900,288614685,7560,7560,7560,7560,0
20250311,204800,288614685,7560,7560,7560,7560,0
20250311,204700,288614685,7560,7560,7560,7560,0
20250311,204600,288614685,7560,7560,7560,7560,0
20250311,204500,288614685,7560,7560,7560,7560,0
20250311,204400,288614685,7560,7560,7560,7560,0
20250311,204300,288614685,7560,7560,7560,7560,0
20250311,204200,288614685,7560,7560,7560,7560,0
20250311,204100,288614685,7560,7560,7560,7560,0
20250311,204000,288614685,7560,7560,7560,7560,0
20250311,203900,288614685,7560,7560,7560,7560,0
20250311,203800,288614685,7560,7560,7560,7560,0
20250311,203700,288614685,7560,7560,7560,7560,0
20250311,203600,288614685,7560,7560,7560,7560,0
20250311,203500,288614685,7560,7560,7560,7560,0
20250311,203400,288614685,7560,7560,7560,7560,0
20250311,203300,288614685,7560,7560,7560,7560,0
20250311,203200,288614685,7560,7560,7560,7560,0
20250311,203100,288614685,7560,7560,7560,7560,0
20250311,203000,288614685,7560,7560,7560,7560,0
20250311,202900,288614685,7560,7560,7560,7560,0
20250311,202800,288614685,7560,7560,7560,7560,242
20250311,202700,288614685,7560,7560,7560,7560,0
20250311,202600,288614685,7560,7560,7560,7560,0
20250311,202500,288614685,7560,7560,7560,7560,0
20250311,202400,288614685,7560,7560,7560,7560,0
20250311,202300,288614685,7560,7560,7560,7560,0
20250311,202200,288614685,7560,7560,7560,7560,0
20250311,202100,288614685,7560,7560,7560,7560,0
20250311,202000,288614685,7560,7560,7560,7560,0
20250311,201900,288614685,7560,7560,7560,7560,0
20250311,201800,288614685,7560,7560,7560,7560,0
20250311,201700,288614685,7560,7560,7560,7560,0
20250311,201600,288614685,7560,7560,7560,7560,0
20250311,201500,288614685,7560,7560,7560,7560,0
20250311,201400,288614685,7560,7560,7560,7560,0
20250311,201300,288614685,7560,7560,7560,7560,0
20250311,201200,288614685,7560,7560,7560,7560,0
20250311,201100,288614685,7560,7560,7560,7560,0
20250311,201000,288614685,7560,7560,7560,7560,0
20250311,200900,288614685,7560,7560,7560,7560,0
20250311,200800,288614685,7560,7560,7560,7560,0
20250311,200700,288614685,7560,7560,7560,7560,0
20250311,200600,288614685,7560,7560,7560,7560,0
20250311,200500,288614685,7560,7560,7560,7560,0
20250311,200400,288614685,7560,7560,7560,7560,0
20250311,200300,288614685,7560,7560,7560,7560,0
20250311,200200,288614685,7560,7560,7560,7560,0
20250311,200100,288614685,7560,7560,7560,7560,0
20250311,200000,288614685,7560,7560,7560,7560,0
20250311,195900,288614685,7560,7560,7560,7560,0
20250311,195800,288614685,7560,7560,7560,7560,242
20250311,195700,288614685,7560,7560,7560,7560,0
20250311,195600,288614685,7560,7560,7560,7560,0
20250311,195500,288614685,7560,7560,7560,7560,0
20250311,195400,288614685,7560,7560,7560,7560,0
20250311,195300,288614685,7560,7560,7560,7560,0
20250311,195200,288614685,7560,7560,7560,7560,0
20250311,195100,288614685,7560,7560,7560,7560,0
20250311,195000,288614685,7560,7560,7560,7560,0
20250311,194900,288614685,7560,7560,7560,7560,0
20250311,194800,288614685,7560,7560,7560,7560,0
20250311,194700,288614685,7560,7560,7560,7560,0
20250311,194600,288614685,7560,7560,7560,7560,0
20250311,194500,288614685,7560,7560,7560,7560,0
20250311,194400,288614685,7560,7560,7560,7560,0
20250311,194300,288614685,7560,7560,7560,7560,0
20250311,194200,288614685,7560,7560,7560,7560,0
20250311,194100,288614685,7560,7560,7560,7560,0
20250311,194000,288614685,7560,7560,7560,7560,0
20250311,193900,288614685,7560,7560,7560,7560,0
20250311,193800,288614685,7560,7560,7560,7560,0
20250311,193700,288614685,7560,7560,7560,7560,0
20250311,193600,288614685,7560,7560,7560,7560,0
20250311,193500,288614685,7560,7560,7560,7560,0
20250311,193400,288614685,7560,7560,7560,7560,0
20250311,193300,288614685,7560,7560,7560,7560,0
20250311,193200,288614685,7560,7560,7560,7560,0
20250311,193100,288614685,7560,7560,7560,7560,0
20250311,193000,288614685,7560,7560,7560,7560,0
20250311,192900,288614685,7560,7560,7560,7560,0
20250311,192800,288614685,7560,7560,7560,7560,242
20250311,192700,288614685,7560,7560,7560,7560,0
20250311,192600,288614685,7560,7560,7560,7560,0
20250311,192500,288614685,7560,7560,7560,7560,0
20250311,192400,288614685,7560,7560,7560,7560,0
20250311,192300,288614685,7560,7560,7560,7560,0
20250311,192200,288614685,7560,7560,7560,7560,0
20250311,192100,288614685,7560,7560,7560,7560,0
20250311,192000,288614685,7560,7560,7560,7560,0
20250311,191900,288614685,7560,7560,7560,7560,0
20250311,191800,288614685,7560,7560,7560,7560,0
20250311,191700,288614685,7560,7560,7560,7560,0
20250311,191600,288614685,7560,7560,7560,7560,0
20250311,191500,288614685,7560,7560,7560,7560,0
20250311,191400,288614685,7560,7560,7560,7560,0
20250311,191300,288614685,7560,7560,7560,7560,0
20250311,191200,288614685,7560,7560,7560,7560,0
20250311,191100,288614685,7560,7560,7560,7560,0
20250311,191000,288614685,7560,7560,7560,7560,0
20250311,190900,288614685,7560,7560,7560,7560,0
20250311,190800,288614685,7560,7560,7560,7560,0
20250311,190700,288614685,7560,7560,7560,7560,0
20250311,190600,288614685,7560,7560,7560,7560,0
20250311,190500,288614685,7560,7560,7560,7560,0
20250311,190400,288614685,7560,7560,7560,7560,0
20250311,190300,288614685,7560,7560,7560,7560,0
20250311,190200,288614685,7560,7560,7560,7560,0
20250311,190100,288614685,7560,7560,7560,7560,0
20250311,190000,288614685,7560,7560,7560,7560,0
20250311,185900,288614685,7560,7560,7560,7560,0
20250311,185800,288614685,7560,7560,7560,7560,242
20250311,185700,288614685,7560,7560,7560,7560,0
20250311,185600,288614685,7560,7560,7560,7560,0
20250311,185500,288614685,7560,7560,7560,7560,0
20250311,185400,288614685,7560,7560,7560,7560,0
20250311,185300,288614685,7560,7560,7560,7560,0
20250311,185200,288614685,7560,7560,7560,7560,0
20250311,185100,288614685,7560,7560,7560,7560,0
20250311,185000,288614685,7560,7560,7560,7560,0
20250311,184900,288614685,7560,7560,7560,7560,0
20250311,184800,288614685,7560,7560,7560,7560,0
20250311,184700,288614685,7560,7560,7560,7560,0
20250311,184600,288614685,7560,7560,7560,7560,0
20250311,184500,288614685,7560,7560,7560,7560,0
20250311,184400,288614685,7560,7560,7560,7560,0
20250311,184300,288614685,7560,7560,7560,7560,0
20250311,184200,288614685,7560,7560,7560,7560,0
20250311,184100,288614685,7560,7560,7560,7560,0
20250311,184000,288614685,7560,7560,7560,7560,0
20250311,183900,288614685,7560,7560,7560,7560,0
20250311,183800,288614685,7560,7560,7560,7560,0
20250311,183700,288614685,7560,7560,7560,7560,0
20250311,183600,288614685,7560,7560,7560,7560,0
20250311,183500,288614685,7560,7560,7560,7560,0
20250311,183400,288614685,7560,7560,7560,7560,0
20250311,183300,288614685,7560,7560,7560,7560,0
20250311,183200,288614685,7560,7560,7560,7560,0
20250311,183100,288614685,7560,7560,7560,7560,0
20250311,183000,288614685,7560,7560,7560,7560,0
20250311,182900,288614685,7560,7560,7560,7560,0
20250311,182800,288614685,7560,7560,7560,7560,242
20250311,182700,288614685,7560,7560,7560,7560,0
20250311,182600,288614685,7560,7560,7560,7560,0
20250311,182500,288614685,7560,7560,7560,7560,0
20250311,182400,288614685,7560,7560,7560,7560,0
20250311,182300,288614685,7560,7560,7560,7560,0
20250311,182200,288614685,7560,7560,7560,7560,0
20250311,182100,288614685,7560,7560,7560,7560,0
20250311,182000,288614685,7560,7560,7560,7560,0
20250311,181900,288614685,7560,7560,7560,7560,0
20250311,181800,288614685,7560,7560,7560,7560,0
20250311,181700,288614685,7560,7560,7560,7560,0
20250311,181600,288614685,7560,7560,7560,7560,0
20250311,181500,288614685,7560,7560,7560,7560,0
20250311,181400,288614685,7560,7560,7560,7560,0
20250311,181300,288614685,7560,7560,7560,7560,0
20250311,181200,288614685,7560,7560,7560,7560,0
20250311,181100,288614685,7560,7560,7560,7560,0
20250311,181000,288614685,7560,7560,7560,7560,0
20250311,180900,288614685,7560,7560,7560,7560,0
20250311,180800,288614685,7560,7560,7560,7560,0
20250311,180700,288614685,7560,7560,7560,7560,0
20250311,180600,288614685,7560,7560,7560,7560,0
20250311,180500,288614685,7560,7560,7560,7560,0
20250311,180400,288614685,7560,7560,7560,7560,0
20250311,180300,288614685,7560,7560,7560,7560,0
20250311,180200,288614685,7560,7560,7560,7560,0
20250311,180100,288614685,7560,7560,7560,7560,0
20250311,180000,288614685,7560,7560,7560,7560,0
20250311,175900,288614685,7560,7560,7560,7560,0
20250311,175800,288614685,7560,7560,7560,7560,242
20250311,175700,288614685,7560,7560,7560,7560,0
20250311,175600,288614685,7560,7560,7560,7560,0
20250311,175500,288614685,7560,7560,7560,7560,0
20250311,175400,288614685,7560,7560,7560,7560,0
20250311,175300,288614685,7560,7560,7560,7560,0
20250311,175200,288614685,7560,7560,7560,7560,0
20250311,175100,288614685,7560,7560,7560,7560,0
20250311,175000,288614685,7560,7560,7560,7560,0
20250311,174900,288614685,7560,7560,7560,7560,0
20250311,174800,288614685,7560,7560,7560,7560,0
20250311,174700,288614685,7560,7560,7560,7560,0
20250311,174600,288614685,7560,7560,7560,7560,0
20250311,174500,288614685,7560,7560,7560,7560,0
20250311,174400,288614685,7560,7560,7560,7560,0
20250311,174300,288614685,7560,7560,7560,7560,0
20250311,174200,288614685,7560,7560,7560,7560,0
20250311,174100,288614685,7560,7560,7560,7560,0
20250311,174000,288614685,7560,7560,7560,7560,0
20250311,173900,288614685,7560,7560,7560,7560,0
20250311,173800,288614685,7560,7560,7560,7560,0
20250311,173700,288614685,7560,7560,7560,7560,0
20250311,173600,288614685,7560,7560,7560,7560,0
20250311,173500,288614685,7560,7560,7560,7560,0
20250311,173400,288614685,7560,7560,7560,7560,0
20250311,173300,288614685,7560,7560,7560,7560,0
20250311,173200,288614685,7560,7560,7560,7560,0
20250311,173100,288614685,7560,7560,7560,7560,0
20250311,173000,288614685,7560,7560,7560,7560,0
20250311,172900,288614685,7560,7560,7560,7560,0
20250311,172800,288614685,7560,7560,7560,7560,242
20250311,172700,288614685,7560,7560,7560,7560,0
20250311,172600,288614685,7560,7560,7560,7560,0
20250311,172500,288614685,7560,7560,7560,7560,0
20250311,172400,288614685,7560,7560,7560,7560,0
20250311,172300,288614685,7560,7560,7560,7560,0
20250311,172200,288614685,7560,7560,7560,7560,0
20250311,172100,288614685,7560,7560,7560,7560,0
20250311,172000,288614685,7560,7560,7560,7560,0
20250311,171900,288614685,7560,7560,7560,7560,0
20250311,171800,288614685,7560,7560,7560,7560,0
20250311,171700,288614685,7560,7560,7560,7560,0
20250311,171600,288614685,7560,7560,7560,7560,0
20250311,171500,288614685,7560,7560,7560,7560,0
20250311,171400,288614685,7560,7560,7560,7560,0
20250311,171300,288614685,7560,7560,7560,7560,0
20250311,171200,288614685,7560,7560,7560,7560,0
20250311,171100,288614685,7560,7560,7560,7560,0
20250311,171000,288614685,7560,7560,7560,7560,0
20250311,170900,288614685,7560,7560,7560,7560,0
20250311,170800,288614685,7560,7560,7560,7560,0
20250311,170700,288614685,7560,7560,7560,7560,0
20250311,170600,288614685,7560,7560,7560,7560,0
20250311,170500,288614685,7560,7560,7560,7560,0
20250311,170400,288614685,7560,7560,7560,7560,0
20250311,170300,288614685,7560,7560,7560,7560,0
20250311,170200,288614685,7560,7560,7560,7560,0
20250311,170100,288614685,7560,7560,7560,7560,0
20250311,170000,288614685,7560,7560,7560,7560,0
20250311,165900,288614685,7560,7560,7560,7560,0
20250311,165800,288614685,7560,7560,7560,7560,242
20250311,165700,288614685,7560,7560,7560,7560,0
20250311,165600,288614685,7560,7560,7560,7560,0
20250311,165500,288614685,7560,7560,7560,7560,0
20250311,165400,288614685,7560,7560,7560,7560,0
20250311,165300,288614685,7560,7560,7560,7560,0
20250311,165200,288614685,7560,7560,7560,7560,0
20250311,165100,288614685,7560,7560,7560,7560,0
20250311,165000,288614685,7560,7560,7560,7560,0
20250311,164900,288614685,7560,7560,7560,7560,0
20250311,164800,288614685,7560,7560,7560,7560,0
20250311,164700,288614685,7560,7560,7560,7560,0
20250311,164600,288614685,7560,7560,7560,7560,0
20250311,164500,288614685,7560,7560,7560,7560,0
20250311,164400,288614685,7560,7560,7560,7560,0
20250311,164300,288614685,7560,7560,7560,7560,0
20250311,164200,288614685,7560,7560,7560,7560,0
20250311,164100,288614685,7560,7560,7560,7560,0
20250311,164000,288614685,7560,7560,7560,7560,0
20250311,163900,288614685,7560,7560,7560,7560,0
20250311,163800,288614685,7560,7560,7560,7560,0
20250311,163700,288614685,7560,7560,7560,7560,0
20250311,163600,288614685,7560,7560,7560,7560,0
20250311,163500,288614685,7560,7560,7560,7560,0
20250311,163400,288614685,7560,7560,7560,7560,0
20250311,163300,288614685,7560,7560,7560,7560,0
20250311,163200,288614685,7560,7560,7560,7560,0
20250311,163100,288614685,7560,7560,7560,7560,0
20250311,163000,288614685,7560,7560,7560,7560,0
20250311,162900,288614685,7560,7560,7560,7560,0
20250311,162800,288614685,7560,7560,7560,7560,242
20250311,162700,288614685,7560,7560,7560,7560,0
20250311,162600,288614685,7560,7560,7560,7560,0
20250311,162500,288614685,7560,7560,7560,7560,0
20250311,162400,288614685,7560,7560,7560,7560,0
20250311,162300,288614685,7560,7560,7560,7560,0
20250311,162200,288614685,7560,7560,7560,7560,0
20250311,162100,288614685,7560,7560,7560,7560,0
20250311,162000,288614685,7560,7560,7560,7560,0
20250311,161900,288614685,7560,7560,7560,7560,0
20250311,161800,288614685,7560,7560,7560,7560,0
20250311,161700,288614685,7560,7560,7560,7560,0
20250311,161600,288614685,7560,7560,7560,7560,0
20250311,161500,288614685,7560,7560,7560,7560,0
20250311,161400,288614685,7560,7560,7560,7560,0
20250311,161300,288614685,7560,7560,7560,7560,0
20250311,161200,288614685,7560,7560,7560,7560,0
20250311,161100,288614685,7560,7560,7560,7560,0
20250311,161000,288614685,7560,7560,7560,7560,0
20250311,160900,288614685,7560,7560,7560,7560,0
20250311,160800,288614685,7560,7560,7560,7560,0
20250311,160700,288614685,7560,7560,7560,7560,0
20250311,160600,288614685,7560,7560,7560,7560,0
20250311,160500,288614685,7560,7560,7560,7560,0
20250311,160400,288614685,7560,7560,7560,7560,0
20250311,160300,288614685,7560,7560,7560,7560,0
20250311,160200,288614685,7560,7560,7560,7560,0
20250311,160100,288614685,7560,7560,7560,7560,0
20250311,160000,288614685,7560,7560,7560,7560,0
20250311,155900,288614685,7560,7560,7560,7560,0
20250311,155800,288614685,7560,7560,7560,7560,242
20250311,155700,288614685,7560,7560,7560,7560,0
20250311,155600,288614685,7560,7560,7560,7560,0
20250311,155500,288614685,7560,7560,7560,7560,0
20250311,155400,288614685,7560,7560,7560,7560,0
20250311,155300,288614685,7560,7560,7560,7560,0
20250311,155200,288614685,7560,7560,7560,7560,0
20250311,155100,288614685,7560,7560,7560,7560,0
20250311,155000,288614685,7560,7560,7560,7560,0
20250311,154900,288614685,7560,7560,7560,7560,0
20250311,154800,288614685,7560,7560,7560,7560,0
20250311,154700,288614685,7560,7560,7560,7560,0
20250311,154600,288614685,7560,7560,7560,7560,0
20250311,154500,288614685,7560,7560,7560,7560,0
20250311,154400,288614685,7560,7560,7560,7560,0
20250311,154300,288614685,7560,7560,7560,7560,0
20250311,154200,288614685,7560,7560,7560,7560,0
20250311,154100,288614685,7560,7560,7560,7560,0
20250311,154000,288614685,7560,7560,7560,7560,0
20250311,153900,288614685,7560,7560,7560,7560,0
20250311,153800,288614685,7560,7560,7560,7560,0
20250311,153700,288614685,7560,7560,7560,7560,0
20250311,153600,288614685,7560,7560,7560,7560,0
20250311,153500,288614685,7560,7560,7560,7560,0
20250311,153400,288614685,7560,7560,7560,7560,0
20250311,153300,288614685,7560,7560,7560,7560,0
20250311,153200,288614685,7560,7560,7560,7560,0
20250311,153100,288614685,7560,7560,7560,7560,0
20250311,153000,288614685,7560,7560,7560,7560,242
20250311,152900,286785165,7560,7560,7560,7560,0
20250311,152800,286785165,7560,7560,7560,7560,0
20250311,152700,286785165,7560,7560,7560,7560,0
20250311,152600,286785165,7560,7560,7560,7560,0
20250311,152500,286785165,7560,7560,7560,7560,0
20250311,152400,286785165,7560,7560,7560,7560,0
20250311,152300,286785165,7560,7560,7560,7560,0
20250311,152200,286785165,7560,7560,7560,7560,0
20250311,152100,286785165,7560,7560,7560,7560,0
20250311,152000,286785165,7560,7560,7560,7560,0
20250311,151900,286785165,7560,7550,7560,7550,51
20250311,151800,286399915,7550,7550,7550,7550,15
20250311,151700,286286665,7500,7500,7500,7500,0
20250311,151600,286286665,7500,7500,7500,7500,36
20250311,151500,286016665,7500,7500,7500,7500,41
20250311,151400,285709165,7500,7500,7500,7500,35
20250311,151300,285446665,7500,7500,7500,7500,43
20250311,151200,285124165,7500,7500,7500,7500,44
20250311,151100,284794165,7500,7500,7500,7500,36
20250311,151000,284524165,7500,7500,7500,7500,34
20250311,150900,284269165,7500,7500,7500,7500,35
20250311,150800,284006665,7500,7500,7500,7500,45
20250311,150700,283669165,7500,7510,7510,7500,60
20250311,150600,283218905,7500,7500,7500,7500,549
20250311,150500,279101405,7500,7500,7500,7500,34
20250311,150400,278846405,7500,7500,7500,7500,63
20250311,150300,278373905,7520,7540,7540,7520,17
20250311,150200,278246005,7500,7500,7500,7500,34
20250311,150100,277991005,7500,7560,7560,7500,36
20250311,150000,277720945,7500,7510,7510,7500,137
20250311,145900,276692425,7510,7520,7520,7510,224
20250311,145800,275008355,7560,7520,7560,7520,153
20250311,145700,273857555,7520,7520,7520,7520,84
20250311,145600,273225875,7520,7530,7530,7520,45
20250311,145500,272887125,7520,7520,7520,7520,35
20250311,145400,272623925,7560,7520,7560,7520,35
20250311,145300,272360685,7520,7520,7520,7520,45
20250311,145200,272022285,7510,7510,7510,7510,126
20250311,145100,271076025,7510,7510,7510,7510,25
20250311,145000,270888275,7510,7510,7510,7510,26
20250311,144900,270693015,7510,7510,7510,7510,26
20250311,144800,270497755,7520,7520,7520,7520,0
20250311,144700,270497755,7520,7520,7520,7520,88
20250311,144600,269835995,7570,7570,7570,7570,0
20250311,144500,269835995,7570,7570,7570,7570,0
20250311,144400,269835995,7570,7570,7570,7570,0
20250311,144300,269835995,7570,7570,7570,7570,1
20250311,144200,269828425,7580,7580,7580,7580,0
20250311,144100,269828425,7580,7580,7580,7580,20
20250311,144000,269676825,7580,7590,7590,7580,70
20250311,143900,269146025,7590,7580,7590,7580,44
20250311,143800,268812095,7580,7580,7580,7580,2
20250311,143700,268796935,7590,7590,7590,7590,0
20250311,143600,268796935,7590,7590,7590,7590,0
20250311,143500,268796935,7590,7590,7590,7590,60
20250311,143400,268341535,7600,7570,7600,7570,700
20250311,143300,263034285,7570,7570,7570,7570,200
20250311,143200,261520285,7580,7580,7580,7580,0
20250311,143100,261520285,7580,7540,7580,7540,204
20250311,143000,259978905,7530,7520,7530,7520,189
20250311,142900,258555835,7520,7520,7520,7520,20
20250311,142800,258405435,7510,7510,7510,7510,10
20250311,142700,258330335,7510,7510,7510,7510,0
20250311,142600,258330335,7510,7510,7510,7510,0
20250311,142500,258330335,7510,7510,7510,7510,0
20250311,142400,258330335,7510,7510,7510,7510,0
20250311,142300,258330335,7510,7520,7520,7510,9
20250311,142200,258262665,7530,7530,7530,7530,15
20250311,142100,258149715,7520,7520,7520,7520,68
20250311,142000,257638355,7510,7500,7510,7500,134
20250311,141900,256632035,7510,7510,7510,7510,0
20250311,141800,256632035,7510,7510,7510,7510,0
20250311,141700,256632035,7510,7510,7510,7510,0
20250311,141600,256632035,7510,7510,7510,7510,0
20250311,141500,256632035,7510,7510,7510,7510,0
20250311,141400,256632035,7510,7510,7510,7510,0
20250311,141300,256632035,7510,7500,7510,7500,100
20250311,141200,255881715,7520,7520,7520,7520,0
20250311,141100,255881715,7520,7490,7520,7490,20
20250311,141000,255731645,7490,7490,7490,7490,0
20250311,140900,255731645,7490,7490,7490,7490,130
20250311,140800,254757945,7500,7510,7510,7500,201
20250311,140700,253248445,7500,7500,7500,7500,0
20250311,140600,253248445,7500,7500,7500,7500,0
20250311,140500,253248445,7500,7500,7500,7500,0
20250311,140400,253248445,7500,7500,7500,7500,8
20250311,140300,253188445,7500,7500,7500,7500,0
20250311,140200,253188445,7500,7500,7500,7500,0
20250311,140100,253188445,7500,7500,7500,7500,1
20250311,140000,253180945,7500,7500,7500,7500,20
20250311,135900,253030945,7500,7500,7500,7500,0
20250311,135800,253030945,7500,7500,7500,7500,90
20250311,135700,252355945,7500,7500,7500,7500,0
20250311,135600,252355945,7500,7500,7500,7500,120
20250311,135500,251455945,7500,7500,7500,7500,0
20250311,135400,251455945,7500,7500,7500,7500,23
20250311,135300,251283445,7510,7510,7510,7510,400
20250311,135200,248279445,7510,7510,7510,7510,0
20250311,135100,248279445,7510,7510,7510,7510,3
20250311,135000,248256915,7530,7530,7530,7530,0
20250311,134900,248256915,7530,7530,7530,7530,78
20250311,134800,247669575,7530,7530,7530,7530,110
20250311,134700,246841275,7530,7530,7530,7530,200
20250311,134600,245335275,7550,7530,7550,7530,29
20250311,134500,245116885,7540,7540,7540,7540,0
20250311,134400,245116885,7540,7540,7540,7540,51
20250311,134300,244732345,7540,7540,7540,7540,0
20250311,134200,244732345,7540,7540,7540,7540,0
20250311,134100,244732345,7540,7530,7540,7530,53
20250311,134000,244332925,7540,7530,7540,7530,49
20250311,133900,243963915,7530,7530,7530,7530,0
20250311,133800,243963915,7530,7530,7530,7530,0
20250311,133700,243963915,7530,7520,7530,7520,38
20250311,133600,243677975,7520,7520,7520,7520,10
20250311,133500,243602775,7520,7520,7520,7510,4
20250311,133400,243572705,7510,7510,7510,7510,0
20250311,133300,243572705,7510,7510,7510,7510,831
20250311,133200,237331895,7510,7500,7510,7500,220
20250311,133100,235679845,7500,7500,7500,7500,89
20250311,133000,235012345,7510,7480,7510,7480,243
20250311,132900,233191695,7450,7450,7450,7450,1
20250311,132800,233184245,7470,7470,7470,7470,0
20250311,132700,233184245,7470,7450,7470,7450,132
20250311,132600,232198585,7450,7450,7450,7450,50
20250311,132500,231826085,7460,7450,7460,7450,56
20250311,132400,231408625,7450,7450,7450,7450,41
20250311,132300,231103175,7450,7460,7460,7450,74
20250311,132200,230551835,7460,7460,7460,7460,89
20250311,132100,229887895,7450,7450,7450,7450,36
20250311,132000,229619695,7460,7460,7460,7460,1
20250311,131900,229612235,7450,7450,7450,7450,30
20250311,131800,229388735,7420,7420,7420,7420,0
20250311,131700,229388735,7420,7420,7420,7420,310
20250311,131600,227088535,7440,7440,7440,7440,0
20250311,131500,227088535,7440,7425,7440,7425,98
20250311,131400,226359630,7430,7430,7430,7430,0
20250311,131300,226359630,7430,7430,7430,7430,0
20250311,131200,226359630,7430,7430,7430,7430,0
20250311,131100,226359630,7430,7430,7430,7430,0
20250311,131000,226359630,7430,7430,7430,7430,41
20250311,130900,226055000,7420,7420,7420,7420,0
20250311,130800,226055000,7420,7420,7420,7420,6
20250311,130700,226010480,7400,7400,7400,7400,0
20250311,130600,226010480,7400,7400,7400,7400,21
20250311,130500,225855080,7420,7420,7420,7420,0
20250311,130400,225855080,7420,7420,7420,7420,0
20250311,130300,225855080,7420,7420,7420,7420,4
20250311,130200,225825400,7420,7420,7420,7420,0
20250311,130100,225825400,7420,7420,7420,7420,0
20250311,130000,225825400,7420,7420,7420,7420,0
20250311,125900,225825400,7420,7420,7420,7420,0
20250311,125800,225825400,7420,7420,7420,7420,110
20250311,125700,225009200,7420,7420,7420,7420,17
20250311,125600,224883060,7420,7420,7420,7420,0
20250311,125500,224883060,7420,7420,7420,7420,0
20250311,125400,224883060,7420,7420,7420,7420,0
20250311,125300,224883060,7420,7420,7420,7420,0
20250311,125200,224883060,7420,7420,7420,7420,0
20250311,125100,224883060,7420,7420,7420,7420,31
20250311,125000,224653040,7410,7410,7410,7410,0
20250311,124900,224653040,7410,7410,7410,7410,0
20250311,124800,224653040,7410,7410,7410,7410,30
20250311,124700,224430740,7410,7420,7420,7410,14
20250311,124600,224326990,7410,7410,7410,7410,0
20250311,124500,224326990,7410,7410,7410,7410,0
20250311,124400,224326990,7410,7410,7410,7410,0
20250311,124300,224326990,7410,7410,7410,7410,105
20250311,124200,223548940,7430,7430,7430,7430,0
20250311,124100,223548940,7430,7430,7430,7430,0
20250311,124000,223548940,7430,7430,7430,7430,0
20250311,123900,223548940,7430,7430,7430,7430,12
20250311,123800,223459780,7430,7430,7430,7430,0
20250311,123700,223459780,7430,7430,7430,7430,25
20250311,123600,223274030,7430,7430,7430,7430,20
20250311,123500,223125430,7430,7430,7430,7430,13
20250311,123400,223028840,7430,7430,7430,7430,1
20250311,123300,223021410,7430,7430,7430,7430,101
20250311,123200,222270980,7430,7430,7430,7430,1
20250311,123100,222263550,7410,7410,7410,7410,0
20250311,123000,222263550,7410,7420,7420,7410,372
20250311,122900,219504060,7420,7420,7420,7420,0
20250311,122800,219504060,7420,7430,7430,7420,34
20250311,122700,219251640,7430,7430,7430,7430,2
20250311,122600,219236780,7430,7430,7430,7430,2
20250311,122500,219221920,7430,7430,7430,7430,6
20250311,122400,219177340,7430,7430,7430,7430,25
20250311,122300,218991590,7430,7430,7430,7430,0
20250311,122200,218991590,7430,7430,7430,7430,7
20250311,122100,218939580,7430,7430,7430,7430,0
20250311,122000,218939580,7430,7420,7430,7420,1066
20250311,121900,211019490,7410,7410,7410,7410,0
20250311,121800,211019490,7410,7410,7410,7410,0
20250311,121700,211019490,7410,7410,7410,7410,0
20250311,121600,211019490,7410,7410,7410,7410,0
20250311,121500,211019490,7410,7410,7410,7410,0
20250311,121400,211019490,7410,7410,7410,7410,296
20250311,121300,208826130,7420,7420,7420,7420,0
20250311,121200,208826130,7420,7420,7420,7420,0
20250311,121100,208826130,7420,7420,7420,7420,0
20250311,121000,208826130,7420,7420,7420,7420,10
20250311,120900,208751930,7420,7420,7420,7420,0
20250311,120800,208751930,7420,7420,7420,7420,0
20250311,120700,208751930,7420,7420,7420,7420,0
20250311,120600,208751930,7420,7420,7420,7420,0
20250311,120500,208751930,7420,7420,7420,7420,3
20250311,120400,208729670,7420,7420,7420,7420,0
20250311,120300,208729670,7420,7420,7420,7420,1
20250311,120200,208722250,7420,7420,7420,7420,0
20250311,120100,208722250,7420,7420,7420,7420,67
20250311,120000,208225110,7420,7420,7420,7420,0
20250311,115900,208225110,7420,7420,7420,7420,0
20250311,115800,208225110,7420,7420,7420,7420,0
20250311,115700,208225110,7420,7420,7420,7420,0
20250311,115600,208225110,7420,7420,7420,7420,5
20250311,115500,208188010,7430,7430,7430,7430,0
20250311,115400,208188010,7430,7430,7430,7430,0
20250311,115300,208188010,7430,7430,7430,7430,0
20250311,115200,208188010,7430,7430,7430,7430,0
20250311,115100,208188010,7430,7420,7430,7420,11
20250311,115000,208106290,7420,7420,7420,7420,75
20250311,114900,207549790,7410,7410,7410,7410,23
20250311,114800,207379360,7410,7410,7410,7410,0
20250311,114700,207379360,7410,7410,7410,7410,13
20250311,114600,207283030,7410,7410,7410,7410,47
20250311,114500,206934760,7410,7410,7410,7410,2
20250311,114400,206919940,7410,7410,7410,7410,20
20250311,114300,206771740,7410,7410,7410,7410,0
20250311,114200,206771740,7410,7400,7410,7400,306
20250311,114100,204507270,7400,7400,7400,7400,1
20250311,114000,204499870,7410,7410,7410,7410,0
20250311,113900,204499870,7410,7410,7410,7410,0
20250311,113800,204499870,7410,7410,7410,7410,0
20250311,113700,204499870,7410,7410,7410,7410,350
20250311,113600,201906370,7350,7350,7350,7350,0
20250311,113500,201906370,7350,7350,7350,7350,0
20250311,113400,201906370,7350,7350,7350,7350,0
20250311,113300,201906370,7350,7350,7350,7350,0
20250311,113200,201906370,7350,7350,7350,7350,0
20250311,113100,201906370,7350,7350,7350,7350,0
20250311,113000,201906370,7350,7350,7350,7350,0
20250311,112900,201906370,7350,7350,7350,7350,0
20250311,112800,201906370,7350,7350,7350,7350,0
20250311,112700,201906370,7350,7350,7350,7350,0
20250311,112600,201906370,7350,7350,7350,7350,0
20250311,112500,201906370,7350,7350,7350,7350,52
20250311,112400,201524170,7360,7360,7360,7360,0
20250311,112300,201524170,7360,7360,7360,7360,80
20250311,112200,200935370,7350,7350,7350,7350,0
20250311,112100,200935370,7350,7350,7350,7350,0
20250311,112000,200935370,7350,7350,7350,7350,0
20250311,111900,200935370,7350,7350,7350,7350,130
20250311,111800,199979870,7350,7350,7350,7350,0
20250311,111700,199979870,7350,7350,7350,7350,1
20250311,111600,199972520,7330,7330,7330,7330,150
20250311,111500,198873020,7330,7330,7330,7330,10
20250311,111400,198799720,7350,7350,7350,7350,0
20250311,111300,198799720,7350,7350,7350,7350,0
20250311,111200,198799720,7350,7340,7350,7340,160
20250311,111100,197625170,7340,7340,7340,7340,0
20250311,111000,197625170,7340,7340,7340,7340,0
20250311,110900,197625170,7340,7340,7340,7340,0
20250311,110800,197625170,7340,7340,7340,7340,0
20250311,110700,197625170,7340,7340,7340,7340,0
20250311,110600,197625170,7340,7340,7340,7340,0
20250311,110500,197625170,7340,7340,7340,7340,0
20250311,110400,197625170,7340,7340,7340,7340,5
20250311,110300,197588470,7340,7340,7340,7340,0
20250311,110200,197588470,7340,7340,7340,7340,0
20250311,110100,197588470,7340,7340,7340,7340,0
20250311,110000,197588470,7340,7340,7340,7340,41
20250311,105900,197287530,7340,7330,7340,7330,300
20250311,105800,195085850,7330,7330,7330,7330,0
20250311,105700,195085850,7330,7330,7330,7330,1
20250311,105600,195078520,7340,7300,7340,7300,13
20250311,105500,194983580,7300,7300,7300,7300,52
20250311,105400,194603980,7340,7340,7340,7340,0
20250311,105300,194603980,7340,7340,7340,7340,5
20250311,105200,194567280,7340,7340,7340,7340,5
20250311,105100,194530580,7350,7350,7350,7350,0
20250311,105000,194530580,7350,7350,7350,7350,0
20250311,104900,194530580,7350,7350,7350,7350,0
20250311,104800,194530580,7350,7350,7350,7350,1
20250311,104700,194523230,7290,7290,7290,7290,0
20250311,104600,194523230,7290,7290,7290,7290,0
20250311,104500,194523230,7290,7290,7290,7290,0
20250311,104400,194523230,7290,7290,7290,7290,0
20250311,104300,194523230,7290,7290,7290,7290,0
20250311,104200,194523230,7290,7290,7290,7290,0
20250311,104100,194523230,7290,7290,7290,7290,109
20250311,104000,193728620,7280,7260,7280,7260,465
20250311,103900,190344700,7250,7290,7290,7250,2000
20250311,103800,175830340,7290,7340,7340,7290,6148
20250311,103700,130913320,7340,7340,7340,7340,132
20250311,103600,129944440,7340,7340,7340,7340,0
20250311,103500,129944440,7340,7340,7340,7340,17
20250311,103400,129819660,7360,7360,7360,7360,1
20250311,103300,129812300,7360,7360,7360,7360,3
20250311,103200,129790220,7330,7330,7330,7330,0
20250311,103100,129790220,7330,7330,7330,7330,300
20250311,103000,127591220,7330,7330,7330,7330,0
20250311,102900,127591220,7330,7330,7330,7330,10
20250311,102800,127517920,7330,7330,7330,7330,14
20250311,102700,127415300,7330,7330,7330,7330,0
20250311,102600,127415300,7330,7330,7330,7330,0
20250311,102500,127415300,7330,7330,7330,7330,1
20250311,102400,127407970,7350,7350,7350,7350,1
20250311,102300,127400620,7360,7360,7360,7360,1
20250311,102200,127393260,7330,7330,7330,7330,0
20250311,102100,127393260,7330,7330,7330,7330,0
20250311,102000,127393260,7330,7330,7330,7330,7
20250311,101900,127341950,7330,7330,7330,7330,2
20250311,101800,127327290,7330,7330,7330,7330,100
20250311,101700,126594290,7330,7330,7330,7330,3
20250311,101600,126572300,7330,7330,7330,7330,1413
20250311,101500,116215010,7340,7340,7340,7340,4
20250311,101400,116185650,7340,7340,7340,7340,70
20250311,101300,115671850,7340,7350,7350,7340,119
20250311,101200,114798190,7360,7340,7360,7340,13
20250311,101100,114702570,7340,7340,7340,7330,520
20250311,101000,110888750,7340,7350,7350,7340,984
20250311,100900,103666100,7350,7350,7350,7350,1
20250311,100800,103658750,7350,7350,7350,7350,0
20250311,100700,103658750,7350,7400,7400,7350,418
20250311,100600,100583000,7400,7400,7400,7400,1
20250311,100500,100575600,7400,7400,7400,7400,0
20250311,100400,100575600,7400,7400,7400,7400,1
20250311,100300,100568200,7360,7360,7360,7360,0
20250311,100200,100568200,7360,7380,7400,7360,264
20250311,100100,98623350,7380,7380,7380,7380,69
20250311,100000,98114130,7420,7420,7420,7420,1
20250311,095900,98106710,7420,7420,7420,7420,0
20250311,095800,98106710,7420,7420,7420,7420,0
20250311,095700,98106710,7420,7420,7420,7420,0
20250311,095600,98106710,7420,7420,7420,7420,1
20250311,095500,98099290,7380,7380,7380,7380,43
20250311,095400,97781950,7380,7380,7380,7380,2
20250311,095300,97767190,7390,7390,7390,7390,1
20250311,095200,97759800,7390,7390,7390,7390,2
20250311,095100,97745020,7390,7390,7390,7390,0
20250311,095000,97745020,7390,7400,7400,7390,13
20250311,094900,97648930,7430,7430,7430,7430,0
20250311,094800,97648930,7430,7410,7430,7410,145
20250311,094700,96574440,7430,7430,7430,7430,1
20250311,094600,96567010,7430,7420,7430,7420,4
20250311,094500,96537300,7420,7420,7420,7420,1
20250311,094400,96529880,7430,7430,7430,7430,5
20250311,094300,96492730,7420,7420,7420,7420,4
20250311,094200,96463050,7420,7420,7420,7420,2
20250311,094100,96448210,7410,7410,7410,7410,0
20250311,094000,96448210,7410,7410,7410,7410,191
20250311,093900,95032900,7410,7410,7410,7410,8
20250311,093800,94973620,7420,7420,7420,7420,10
20250311,093700,94899420,7380,7400,7400,7380,415
20250311,093600,91835010,7440,7380,7440,7380,18
20250311,093500,91701270,7380,7440,7440,7380,503
20250311,093400,87984840,7440,7440,7440,7440,2
20250311,093300,87969960,7440,7440,7440,7440,0
20250311,093200,87969960,7440,7440,7440,7440,0
20250311,093100,87969960,7440,7440,7440,7440,50
20250311,093000,87597960,7440,7440,7440,7440,1
20250311,092900,87590520,7440,7440,7440,7440,26
20250311,092800,87397080,7440,7440,7440,7440,70
20250311,092700,86876280,7440,7440,7440,7440,18
20250311,092600,86742360,7400,7400,7400,7400,0
20250311,092500,86742360,7400,7410,7410,7400,926
20250311,092400,79889760,7420,7490,7510,7420,1643
20250311,092300,67560730,7400,7400,7400,7400,114
20250311,092200,66717130,7410,7410,7410,7410,21
20250311,092100,66561520,7480,7460,7480,7460,144
20250311,092000,65485740,7460,7460,7460,7460,0
20250311,091900,65485740,7460,7460,7460,7460,2
20250311,091800,65470820,7460,7440,7460,7440,219
20250311,091700,63840080,7440,7380,7440,7380,150
20250311,091600,62733020,7390,7360,7390,7360,2000
20250311,091500,48011090,7360,7360,7360,7360,22
20250311,091400,47849170,7360,7360,7360,7360,1
20250311,091300,47841810,7350,7350,7350,7350,80
20250311,091200,47253810,7340,7350,7350,7340,51
20250311,091100,46879020,7350,7350,7350,7340,237
20250311,091000,45138510,7350,7350,7350,7350,228
20250311,090900,43462710,7340,7340,7340,7340,0
20250311,090800,43462710,7340,7340,7340,7340,100
20250311,090700,42728710,7340,7340,7340,7340,173
20250311,090600,41458890,7340,7360,7360,7290,1506
20250311,090500,30422170,7390,7440,7440,7390,15
20250311,090400,30311070,7390,7330,7390,7330,788
20250311,090300,24517150,7320,7430,7430,7320,2380
20250311,090200,6952930,7430,7450,7450,7430,429
20250311,090100,3761450,7450,7450,7450,7450,65
20250311,090000,3277200,7580,7580,7580,7400,434
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 215800 288614685 7560 7560 7560 7560 242
3 20250311 215700 288614685 7560 7560 7560 7560 0
4 20250311 215600 288614685 7560 7560 7560 7560 0
5 20250311 215500 288614685 7560 7560 7560 7560 0
6 20250311 215400 288614685 7560 7560 7560 7560 0
7 20250311 215300 288614685 7560 7560 7560 7560 0
8 20250311 215200 288614685 7560 7560 7560 7560 0
9 20250311 215100 288614685 7560 7560 7560 7560 0
10 20250311 215000 288614685 7560 7560 7560 7560 0
11 20250311 214900 288614685 7560 7560 7560 7560 0
12 20250311 214800 288614685 7560 7560 7560 7560 0
13 20250311 214700 288614685 7560 7560 7560 7560 0
14 20250311 214600 288614685 7560 7560 7560 7560 0
15 20250311 214500 288614685 7560 7560 7560 7560 0
16 20250311 214400 288614685 7560 7560 7560 7560 0
17 20250311 214300 288614685 7560 7560 7560 7560 0
18 20250311 214200 288614685 7560 7560 7560 7560 0
19 20250311 214100 288614685 7560 7560 7560 7560 0
20 20250311 214000 288614685 7560 7560 7560 7560 0
21 20250311 213900 288614685 7560 7560 7560 7560 0
22 20250311 213800 288614685 7560 7560 7560 7560 0
23 20250311 213700 288614685 7560 7560 7560 7560 0
24 20250311 213600 288614685 7560 7560 7560 7560 0
25 20250311 213500 288614685 7560 7560 7560 7560 0
26 20250311 213400 288614685 7560 7560 7560 7560 0
27 20250311 213300 288614685 7560 7560 7560 7560 0
28 20250311 213200 288614685 7560 7560 7560 7560 0
29 20250311 213100 288614685 7560 7560 7560 7560 0
30 20250311 213000 288614685 7560 7560 7560 7560 0
31 20250311 212900 288614685 7560 7560 7560 7560 0
32 20250311 212800 288614685 7560 7560 7560 7560 242
33 20250311 212700 288614685 7560 7560 7560 7560 0
34 20250311 212600 288614685 7560 7560 7560 7560 0
35 20250311 212500 288614685 7560 7560 7560 7560 0
36 20250311 212400 288614685 7560 7560 7560 7560 0
37 20250311 212300 288614685 7560 7560 7560 7560 0
38 20250311 212200 288614685 7560 7560 7560 7560 0
39 20250311 212100 288614685 7560 7560 7560 7560 0
40 20250311 212000 288614685 7560 7560 7560 7560 0
41 20250311 211900 288614685 7560 7560 7560 7560 0
42 20250311 211800 288614685 7560 7560 7560 7560 0
43 20250311 211700 288614685 7560 7560 7560 7560 0
44 20250311 211600 288614685 7560 7560 7560 7560 0
45 20250311 211500 288614685 7560 7560 7560 7560 0
46 20250311 211400 288614685 7560 7560 7560 7560 0
47 20250311 211300 288614685 7560 7560 7560 7560 0
48 20250311 211200 288614685 7560 7560 7560 7560 0
49 20250311 211100 288614685 7560 7560 7560 7560 0
50 20250311 211000 288614685 7560 7560 7560 7560 0
51 20250311 210900 288614685 7560 7560 7560 7560 0
52 20250311 210800 288614685 7560 7560 7560 7560 0
53 20250311 210700 288614685 7560 7560 7560 7560 0
54 20250311 210600 288614685 7560 7560 7560 7560 0
55 20250311 210500 288614685 7560 7560 7560 7560 0
56 20250311 210400 288614685 7560 7560 7560 7560 0
57 20250311 210300 288614685 7560 7560 7560 7560 0
58 20250311 210200 288614685 7560 7560 7560 7560 0
59 20250311 210100 288614685 7560 7560 7560 7560 0
60 20250311 210000 288614685 7560 7560 7560 7560 0
61 20250311 205900 288614685 7560 7560 7560 7560 0
62 20250311 205800 288614685 7560 7560 7560 7560 242
63 20250311 205700 288614685 7560 7560 7560 7560 0
64 20250311 205600 288614685 7560 7560 7560 7560 0
65 20250311 205500 288614685 7560 7560 7560 7560 0
66 20250311 205400 288614685 7560 7560 7560 7560 0
67 20250311 205300 288614685 7560 7560 7560 7560 0
68 20250311 205200 288614685 7560 7560 7560 7560 0
69 20250311 205100 288614685 7560 7560 7560 7560 0
70 20250311 205000 288614685 7560 7560 7560 7560 0
71 20250311 204900 288614685 7560 7560 7560 7560 0
72 20250311 204800 288614685 7560 7560 7560 7560 0
73 20250311 204700 288614685 7560 7560 7560 7560 0
74 20250311 204600 288614685 7560 7560 7560 7560 0
75 20250311 204500 288614685 7560 7560 7560 7560 0
76 20250311 204400 288614685 7560 7560 7560 7560 0
77 20250311 204300 288614685 7560 7560 7560 7560 0
78 20250311 204200 288614685 7560 7560 7560 7560 0
79 20250311 204100 288614685 7560 7560 7560 7560 0
80 20250311 204000 288614685 7560 7560 7560 7560 0
81 20250311 203900 288614685 7560 7560 7560 7560 0
82 20250311 203800 288614685 7560 7560 7560 7560 0
83 20250311 203700 288614685 7560 7560 7560 7560 0
84 20250311 203600 288614685 7560 7560 7560 7560 0
85 20250311 203500 288614685 7560 7560 7560 7560 0
86 20250311 203400 288614685 7560 7560 7560 7560 0
87 20250311 203300 288614685 7560 7560 7560 7560 0
88 20250311 203200 288614685 7560 7560 7560 7560 0
89 20250311 203100 288614685 7560 7560 7560 7560 0
90 20250311 203000 288614685 7560 7560 7560 7560 0
91 20250311 202900 288614685 7560 7560 7560 7560 0
92 20250311 202800 288614685 7560 7560 7560 7560 242
93 20250311 202700 288614685 7560 7560 7560 7560 0
94 20250311 202600 288614685 7560 7560 7560 7560 0
95 20250311 202500 288614685 7560 7560 7560 7560 0
96 20250311 202400 288614685 7560 7560 7560 7560 0
97 20250311 202300 288614685 7560 7560 7560 7560 0
98 20250311 202200 288614685 7560 7560 7560 7560 0
99 20250311 202100 288614685 7560 7560 7560 7560 0
100 20250311 202000 288614685 7560 7560 7560 7560 0
101 20250311 201900 288614685 7560 7560 7560 7560 0
102 20250311 201800 288614685 7560 7560 7560 7560 0
103 20250311 201700 288614685 7560 7560 7560 7560 0
104 20250311 201600 288614685 7560 7560 7560 7560 0
105 20250311 201500 288614685 7560 7560 7560 7560 0
106 20250311 201400 288614685 7560 7560 7560 7560 0
107 20250311 201300 288614685 7560 7560 7560 7560 0
108 20250311 201200 288614685 7560 7560 7560 7560 0
109 20250311 201100 288614685 7560 7560 7560 7560 0
110 20250311 201000 288614685 7560 7560 7560 7560 0
111 20250311 200900 288614685 7560 7560 7560 7560 0
112 20250311 200800 288614685 7560 7560 7560 7560 0
113 20250311 200700 288614685 7560 7560 7560 7560 0
114 20250311 200600 288614685 7560 7560 7560 7560 0
115 20250311 200500 288614685 7560 7560 7560 7560 0
116 20250311 200400 288614685 7560 7560 7560 7560 0
117 20250311 200300 288614685 7560 7560 7560 7560 0
118 20250311 200200 288614685 7560 7560 7560 7560 0
119 20250311 200100 288614685 7560 7560 7560 7560 0
120 20250311 200000 288614685 7560 7560 7560 7560 0
121 20250311 195900 288614685 7560 7560 7560 7560 0
122 20250311 195800 288614685 7560 7560 7560 7560 242
123 20250311 195700 288614685 7560 7560 7560 7560 0
124 20250311 195600 288614685 7560 7560 7560 7560 0
125 20250311 195500 288614685 7560 7560 7560 7560 0
126 20250311 195400 288614685 7560 7560 7560 7560 0
127 20250311 195300 288614685 7560 7560 7560 7560 0
128 20250311 195200 288614685 7560 7560 7560 7560 0
129 20250311 195100 288614685 7560 7560 7560 7560 0
130 20250311 195000 288614685 7560 7560 7560 7560 0
131 20250311 194900 288614685 7560 7560 7560 7560 0
132 20250311 194800 288614685 7560 7560 7560 7560 0
133 20250311 194700 288614685 7560 7560 7560 7560 0
134 20250311 194600 288614685 7560 7560 7560 7560 0
135 20250311 194500 288614685 7560 7560 7560 7560 0
136 20250311 194400 288614685 7560 7560 7560 7560 0
137 20250311 194300 288614685 7560 7560 7560 7560 0
138 20250311 194200 288614685 7560 7560 7560 7560 0
139 20250311 194100 288614685 7560 7560 7560 7560 0
140 20250311 194000 288614685 7560 7560 7560 7560 0
141 20250311 193900 288614685 7560 7560 7560 7560 0
142 20250311 193800 288614685 7560 7560 7560 7560 0
143 20250311 193700 288614685 7560 7560 7560 7560 0
144 20250311 193600 288614685 7560 7560 7560 7560 0
145 20250311 193500 288614685 7560 7560 7560 7560 0
146 20250311 193400 288614685 7560 7560 7560 7560 0
147 20250311 193300 288614685 7560 7560 7560 7560 0
148 20250311 193200 288614685 7560 7560 7560 7560 0
149 20250311 193100 288614685 7560 7560 7560 7560 0
150 20250311 193000 288614685 7560 7560 7560 7560 0
151 20250311 192900 288614685 7560 7560 7560 7560 0
152 20250311 192800 288614685 7560 7560 7560 7560 242
153 20250311 192700 288614685 7560 7560 7560 7560 0
154 20250311 192600 288614685 7560 7560 7560 7560 0
155 20250311 192500 288614685 7560 7560 7560 7560 0
156 20250311 192400 288614685 7560 7560 7560 7560 0
157 20250311 192300 288614685 7560 7560 7560 7560 0
158 20250311 192200 288614685 7560 7560 7560 7560 0
159 20250311 192100 288614685 7560 7560 7560 7560 0
160 20250311 192000 288614685 7560 7560 7560 7560 0
161 20250311 191900 288614685 7560 7560 7560 7560 0
162 20250311 191800 288614685 7560 7560 7560 7560 0
163 20250311 191700 288614685 7560 7560 7560 7560 0
164 20250311 191600 288614685 7560 7560 7560 7560 0
165 20250311 191500 288614685 7560 7560 7560 7560 0
166 20250311 191400 288614685 7560 7560 7560 7560 0
167 20250311 191300 288614685 7560 7560 7560 7560 0
168 20250311 191200 288614685 7560 7560 7560 7560 0
169 20250311 191100 288614685 7560 7560 7560 7560 0
170 20250311 191000 288614685 7560 7560 7560 7560 0
171 20250311 190900 288614685 7560 7560 7560 7560 0
172 20250311 190800 288614685 7560 7560 7560 7560 0
173 20250311 190700 288614685 7560 7560 7560 7560 0
174 20250311 190600 288614685 7560 7560 7560 7560 0
175 20250311 190500 288614685 7560 7560 7560 7560 0
176 20250311 190400 288614685 7560 7560 7560 7560 0
177 20250311 190300 288614685 7560 7560 7560 7560 0
178 20250311 190200 288614685 7560 7560 7560 7560 0
179 20250311 190100 288614685 7560 7560 7560 7560 0
180 20250311 190000 288614685 7560 7560 7560 7560 0
181 20250311 185900 288614685 7560 7560 7560 7560 0
182 20250311 185800 288614685 7560 7560 7560 7560 242
183 20250311 185700 288614685 7560 7560 7560 7560 0
184 20250311 185600 288614685 7560 7560 7560 7560 0
185 20250311 185500 288614685 7560 7560 7560 7560 0
186 20250311 185400 288614685 7560 7560 7560 7560 0
187 20250311 185300 288614685 7560 7560 7560 7560 0
188 20250311 185200 288614685 7560 7560 7560 7560 0
189 20250311 185100 288614685 7560 7560 7560 7560 0
190 20250311 185000 288614685 7560 7560 7560 7560 0
191 20250311 184900 288614685 7560 7560 7560 7560 0
192 20250311 184800 288614685 7560 7560 7560 7560 0
193 20250311 184700 288614685 7560 7560 7560 7560 0
194 20250311 184600 288614685 7560 7560 7560 7560 0
195 20250311 184500 288614685 7560 7560 7560 7560 0
196 20250311 184400 288614685 7560 7560 7560 7560 0
197 20250311 184300 288614685 7560 7560 7560 7560 0
198 20250311 184200 288614685 7560 7560 7560 7560 0
199 20250311 184100 288614685 7560 7560 7560 7560 0
200 20250311 184000 288614685 7560 7560 7560 7560 0
201 20250311 183900 288614685 7560 7560 7560 7560 0
202 20250311 183800 288614685 7560 7560 7560 7560 0
203 20250311 183700 288614685 7560 7560 7560 7560 0
204 20250311 183600 288614685 7560 7560 7560 7560 0
205 20250311 183500 288614685 7560 7560 7560 7560 0
206 20250311 183400 288614685 7560 7560 7560 7560 0
207 20250311 183300 288614685 7560 7560 7560 7560 0
208 20250311 183200 288614685 7560 7560 7560 7560 0
209 20250311 183100 288614685 7560 7560 7560 7560 0
210 20250311 183000 288614685 7560 7560 7560 7560 0
211 20250311 182900 288614685 7560 7560 7560 7560 0
212 20250311 182800 288614685 7560 7560 7560 7560 242
213 20250311 182700 288614685 7560 7560 7560 7560 0
214 20250311 182600 288614685 7560 7560 7560 7560 0
215 20250311 182500 288614685 7560 7560 7560 7560 0
216 20250311 182400 288614685 7560 7560 7560 7560 0
217 20250311 182300 288614685 7560 7560 7560 7560 0
218 20250311 182200 288614685 7560 7560 7560 7560 0
219 20250311 182100 288614685 7560 7560 7560 7560 0
220 20250311 182000 288614685 7560 7560 7560 7560 0
221 20250311 181900 288614685 7560 7560 7560 7560 0
222 20250311 181800 288614685 7560 7560 7560 7560 0
223 20250311 181700 288614685 7560 7560 7560 7560 0
224 20250311 181600 288614685 7560 7560 7560 7560 0
225 20250311 181500 288614685 7560 7560 7560 7560 0
226 20250311 181400 288614685 7560 7560 7560 7560 0
227 20250311 181300 288614685 7560 7560 7560 7560 0
228 20250311 181200 288614685 7560 7560 7560 7560 0
229 20250311 181100 288614685 7560 7560 7560 7560 0
230 20250311 181000 288614685 7560 7560 7560 7560 0
231 20250311 180900 288614685 7560 7560 7560 7560 0
232 20250311 180800 288614685 7560 7560 7560 7560 0
233 20250311 180700 288614685 7560 7560 7560 7560 0
234 20250311 180600 288614685 7560 7560 7560 7560 0
235 20250311 180500 288614685 7560 7560 7560 7560 0
236 20250311 180400 288614685 7560 7560 7560 7560 0
237 20250311 180300 288614685 7560 7560 7560 7560 0
238 20250311 180200 288614685 7560 7560 7560 7560 0
239 20250311 180100 288614685 7560 7560 7560 7560 0
240 20250311 180000 288614685 7560 7560 7560 7560 0
241 20250311 175900 288614685 7560 7560 7560 7560 0
242 20250311 175800 288614685 7560 7560 7560 7560 242
243 20250311 175700 288614685 7560 7560 7560 7560 0
244 20250311 175600 288614685 7560 7560 7560 7560 0
245 20250311 175500 288614685 7560 7560 7560 7560 0
246 20250311 175400 288614685 7560 7560 7560 7560 0
247 20250311 175300 288614685 7560 7560 7560 7560 0
248 20250311 175200 288614685 7560 7560 7560 7560 0
249 20250311 175100 288614685 7560 7560 7560 7560 0
250 20250311 175000 288614685 7560 7560 7560 7560 0
251 20250311 174900 288614685 7560 7560 7560 7560 0
252 20250311 174800 288614685 7560 7560 7560 7560 0
253 20250311 174700 288614685 7560 7560 7560 7560 0
254 20250311 174600 288614685 7560 7560 7560 7560 0
255 20250311 174500 288614685 7560 7560 7560 7560 0
256 20250311 174400 288614685 7560 7560 7560 7560 0
257 20250311 174300 288614685 7560 7560 7560 7560 0
258 20250311 174200 288614685 7560 7560 7560 7560 0
259 20250311 174100 288614685 7560 7560 7560 7560 0
260 20250311 174000 288614685 7560 7560 7560 7560 0
261 20250311 173900 288614685 7560 7560 7560 7560 0
262 20250311 173800 288614685 7560 7560 7560 7560 0
263 20250311 173700 288614685 7560 7560 7560 7560 0
264 20250311 173600 288614685 7560 7560 7560 7560 0
265 20250311 173500 288614685 7560 7560 7560 7560 0
266 20250311 173400 288614685 7560 7560 7560 7560 0
267 20250311 173300 288614685 7560 7560 7560 7560 0
268 20250311 173200 288614685 7560 7560 7560 7560 0
269 20250311 173100 288614685 7560 7560 7560 7560 0
270 20250311 173000 288614685 7560 7560 7560 7560 0
271 20250311 172900 288614685 7560 7560 7560 7560 0
272 20250311 172800 288614685 7560 7560 7560 7560 242
273 20250311 172700 288614685 7560 7560 7560 7560 0
274 20250311 172600 288614685 7560 7560 7560 7560 0
275 20250311 172500 288614685 7560 7560 7560 7560 0
276 20250311 172400 288614685 7560 7560 7560 7560 0
277 20250311 172300 288614685 7560 7560 7560 7560 0
278 20250311 172200 288614685 7560 7560 7560 7560 0
279 20250311 172100 288614685 7560 7560 7560 7560 0
280 20250311 172000 288614685 7560 7560 7560 7560 0
281 20250311 171900 288614685 7560 7560 7560 7560 0
282 20250311 171800 288614685 7560 7560 7560 7560 0
283 20250311 171700 288614685 7560 7560 7560 7560 0
284 20250311 171600 288614685 7560 7560 7560 7560 0
285 20250311 171500 288614685 7560 7560 7560 7560 0
286 20250311 171400 288614685 7560 7560 7560 7560 0
287 20250311 171300 288614685 7560 7560 7560 7560 0
288 20250311 171200 288614685 7560 7560 7560 7560 0
289 20250311 171100 288614685 7560 7560 7560 7560 0
290 20250311 171000 288614685 7560 7560 7560 7560 0
291 20250311 170900 288614685 7560 7560 7560 7560 0
292 20250311 170800 288614685 7560 7560 7560 7560 0
293 20250311 170700 288614685 7560 7560 7560 7560 0
294 20250311 170600 288614685 7560 7560 7560 7560 0
295 20250311 170500 288614685 7560 7560 7560 7560 0
296 20250311 170400 288614685 7560 7560 7560 7560 0
297 20250311 170300 288614685 7560 7560 7560 7560 0
298 20250311 170200 288614685 7560 7560 7560 7560 0
299 20250311 170100 288614685 7560 7560 7560 7560 0
300 20250311 170000 288614685 7560 7560 7560 7560 0
301 20250311 165900 288614685 7560 7560 7560 7560 0
302 20250311 165800 288614685 7560 7560 7560 7560 242
303 20250311 165700 288614685 7560 7560 7560 7560 0
304 20250311 165600 288614685 7560 7560 7560 7560 0
305 20250311 165500 288614685 7560 7560 7560 7560 0
306 20250311 165400 288614685 7560 7560 7560 7560 0
307 20250311 165300 288614685 7560 7560 7560 7560 0
308 20250311 165200 288614685 7560 7560 7560 7560 0
309 20250311 165100 288614685 7560 7560 7560 7560 0
310 20250311 165000 288614685 7560 7560 7560 7560 0
311 20250311 164900 288614685 7560 7560 7560 7560 0
312 20250311 164800 288614685 7560 7560 7560 7560 0
313 20250311 164700 288614685 7560 7560 7560 7560 0
314 20250311 164600 288614685 7560 7560 7560 7560 0
315 20250311 164500 288614685 7560 7560 7560 7560 0
316 20250311 164400 288614685 7560 7560 7560 7560 0
317 20250311 164300 288614685 7560 7560 7560 7560 0
318 20250311 164200 288614685 7560 7560 7560 7560 0
319 20250311 164100 288614685 7560 7560 7560 7560 0
320 20250311 164000 288614685 7560 7560 7560 7560 0
321 20250311 163900 288614685 7560 7560 7560 7560 0
322 20250311 163800 288614685 7560 7560 7560 7560 0
323 20250311 163700 288614685 7560 7560 7560 7560 0
324 20250311 163600 288614685 7560 7560 7560 7560 0
325 20250311 163500 288614685 7560 7560 7560 7560 0
326 20250311 163400 288614685 7560 7560 7560 7560 0
327 20250311 163300 288614685 7560 7560 7560 7560 0
328 20250311 163200 288614685 7560 7560 7560 7560 0
329 20250311 163100 288614685 7560 7560 7560 7560 0
330 20250311 163000 288614685 7560 7560 7560 7560 0
331 20250311 162900 288614685 7560 7560 7560 7560 0
332 20250311 162800 288614685 7560 7560 7560 7560 242
333 20250311 162700 288614685 7560 7560 7560 7560 0
334 20250311 162600 288614685 7560 7560 7560 7560 0
335 20250311 162500 288614685 7560 7560 7560 7560 0
336 20250311 162400 288614685 7560 7560 7560 7560 0
337 20250311 162300 288614685 7560 7560 7560 7560 0
338 20250311 162200 288614685 7560 7560 7560 7560 0
339 20250311 162100 288614685 7560 7560 7560 7560 0
340 20250311 162000 288614685 7560 7560 7560 7560 0
341 20250311 161900 288614685 7560 7560 7560 7560 0
342 20250311 161800 288614685 7560 7560 7560 7560 0
343 20250311 161700 288614685 7560 7560 7560 7560 0
344 20250311 161600 288614685 7560 7560 7560 7560 0
345 20250311 161500 288614685 7560 7560 7560 7560 0
346 20250311 161400 288614685 7560 7560 7560 7560 0
347 20250311 161300 288614685 7560 7560 7560 7560 0
348 20250311 161200 288614685 7560 7560 7560 7560 0
349 20250311 161100 288614685 7560 7560 7560 7560 0
350 20250311 161000 288614685 7560 7560 7560 7560 0
351 20250311 160900 288614685 7560 7560 7560 7560 0
352 20250311 160800 288614685 7560 7560 7560 7560 0
353 20250311 160700 288614685 7560 7560 7560 7560 0
354 20250311 160600 288614685 7560 7560 7560 7560 0
355 20250311 160500 288614685 7560 7560 7560 7560 0
356 20250311 160400 288614685 7560 7560 7560 7560 0
357 20250311 160300 288614685 7560 7560 7560 7560 0
358 20250311 160200 288614685 7560 7560 7560 7560 0
359 20250311 160100 288614685 7560 7560 7560 7560 0
360 20250311 160000 288614685 7560 7560 7560 7560 0
361 20250311 155900 288614685 7560 7560 7560 7560 0
362 20250311 155800 288614685 7560 7560 7560 7560 242
363 20250311 155700 288614685 7560 7560 7560 7560 0
364 20250311 155600 288614685 7560 7560 7560 7560 0
365 20250311 155500 288614685 7560 7560 7560 7560 0
366 20250311 155400 288614685 7560 7560 7560 7560 0
367 20250311 155300 288614685 7560 7560 7560 7560 0
368 20250311 155200 288614685 7560 7560 7560 7560 0
369 20250311 155100 288614685 7560 7560 7560 7560 0
370 20250311 155000 288614685 7560 7560 7560 7560 0
371 20250311 154900 288614685 7560 7560 7560 7560 0
372 20250311 154800 288614685 7560 7560 7560 7560 0
373 20250311 154700 288614685 7560 7560 7560 7560 0
374 20250311 154600 288614685 7560 7560 7560 7560 0
375 20250311 154500 288614685 7560 7560 7560 7560 0
376 20250311 154400 288614685 7560 7560 7560 7560 0
377 20250311 154300 288614685 7560 7560 7560 7560 0
378 20250311 154200 288614685 7560 7560 7560 7560 0
379 20250311 154100 288614685 7560 7560 7560 7560 0
380 20250311 154000 288614685 7560 7560 7560 7560 0
381 20250311 153900 288614685 7560 7560 7560 7560 0
382 20250311 153800 288614685 7560 7560 7560 7560 0
383 20250311 153700 288614685 7560 7560 7560 7560 0
384 20250311 153600 288614685 7560 7560 7560 7560 0
385 20250311 153500 288614685 7560 7560 7560 7560 0
386 20250311 153400 288614685 7560 7560 7560 7560 0
387 20250311 153300 288614685 7560 7560 7560 7560 0
388 20250311 153200 288614685 7560 7560 7560 7560 0
389 20250311 153100 288614685 7560 7560 7560 7560 0
390 20250311 153000 288614685 7560 7560 7560 7560 242
391 20250311 152900 286785165 7560 7560 7560 7560 0
392 20250311 152800 286785165 7560 7560 7560 7560 0
393 20250311 152700 286785165 7560 7560 7560 7560 0
394 20250311 152600 286785165 7560 7560 7560 7560 0
395 20250311 152500 286785165 7560 7560 7560 7560 0
396 20250311 152400 286785165 7560 7560 7560 7560 0
397 20250311 152300 286785165 7560 7560 7560 7560 0
398 20250311 152200 286785165 7560 7560 7560 7560 0
399 20250311 152100 286785165 7560 7560 7560 7560 0
400 20250311 152000 286785165 7560 7560 7560 7560 0
401 20250311 151900 286785165 7560 7550 7560 7550 51
402 20250311 151800 286399915 7550 7550 7550 7550 15
403 20250311 151700 286286665 7500 7500 7500 7500 0
404 20250311 151600 286286665 7500 7500 7500 7500 36
405 20250311 151500 286016665 7500 7500 7500 7500 41
406 20250311 151400 285709165 7500 7500 7500 7500 35
407 20250311 151300 285446665 7500 7500 7500 7500 43
408 20250311 151200 285124165 7500 7500 7500 7500 44
409 20250311 151100 284794165 7500 7500 7500 7500 36
410 20250311 151000 284524165 7500 7500 7500 7500 34
411 20250311 150900 284269165 7500 7500 7500 7500 35
412 20250311 150800 284006665 7500 7500 7500 7500 45
413 20250311 150700 283669165 7500 7510 7510 7500 60
414 20250311 150600 283218905 7500 7500 7500 7500 549
415 20250311 150500 279101405 7500 7500 7500 7500 34
416 20250311 150400 278846405 7500 7500 7500 7500 63
417 20250311 150300 278373905 7520 7540 7540 7520 17
418 20250311 150200 278246005 7500 7500 7500 7500 34
419 20250311 150100 277991005 7500 7560 7560 7500 36
420 20250311 150000 277720945 7500 7510 7510 7500 137
421 20250311 145900 276692425 7510 7520 7520 7510 224
422 20250311 145800 275008355 7560 7520 7560 7520 153
423 20250311 145700 273857555 7520 7520 7520 7520 84
424 20250311 145600 273225875 7520 7530 7530 7520 45
425 20250311 145500 272887125 7520 7520 7520 7520 35
426 20250311 145400 272623925 7560 7520 7560 7520 35
427 20250311 145300 272360685 7520 7520 7520 7520 45
428 20250311 145200 272022285 7510 7510 7510 7510 126
429 20250311 145100 271076025 7510 7510 7510 7510 25
430 20250311 145000 270888275 7510 7510 7510 7510 26
431 20250311 144900 270693015 7510 7510 7510 7510 26
432 20250311 144800 270497755 7520 7520 7520 7520 0
433 20250311 144700 270497755 7520 7520 7520 7520 88
434 20250311 144600 269835995 7570 7570 7570 7570 0
435 20250311 144500 269835995 7570 7570 7570 7570 0
436 20250311 144400 269835995 7570 7570 7570 7570 0
437 20250311 144300 269835995 7570 7570 7570 7570 1
438 20250311 144200 269828425 7580 7580 7580 7580 0
439 20250311 144100 269828425 7580 7580 7580 7580 20
440 20250311 144000 269676825 7580 7590 7590 7580 70
441 20250311 143900 269146025 7590 7580 7590 7580 44
442 20250311 143800 268812095 7580 7580 7580 7580 2
443 20250311 143700 268796935 7590 7590 7590 7590 0
444 20250311 143600 268796935 7590 7590 7590 7590 0
445 20250311 143500 268796935 7590 7590 7590 7590 60
446 20250311 143400 268341535 7600 7570 7600 7570 700
447 20250311 143300 263034285 7570 7570 7570 7570 200
448 20250311 143200 261520285 7580 7580 7580 7580 0
449 20250311 143100 261520285 7580 7540 7580 7540 204
450 20250311 143000 259978905 7530 7520 7530 7520 189
451 20250311 142900 258555835 7520 7520 7520 7520 20
452 20250311 142800 258405435 7510 7510 7510 7510 10
453 20250311 142700 258330335 7510 7510 7510 7510 0
454 20250311 142600 258330335 7510 7510 7510 7510 0
455 20250311 142500 258330335 7510 7510 7510 7510 0
456 20250311 142400 258330335 7510 7510 7510 7510 0
457 20250311 142300 258330335 7510 7520 7520 7510 9
458 20250311 142200 258262665 7530 7530 7530 7530 15
459 20250311 142100 258149715 7520 7520 7520 7520 68
460 20250311 142000 257638355 7510 7500 7510 7500 134
461 20250311 141900 256632035 7510 7510 7510 7510 0
462 20250311 141800 256632035 7510 7510 7510 7510 0
463 20250311 141700 256632035 7510 7510 7510 7510 0
464 20250311 141600 256632035 7510 7510 7510 7510 0
465 20250311 141500 256632035 7510 7510 7510 7510 0
466 20250311 141400 256632035 7510 7510 7510 7510 0
467 20250311 141300 256632035 7510 7500 7510 7500 100
468 20250311 141200 255881715 7520 7520 7520 7520 0
469 20250311 141100 255881715 7520 7490 7520 7490 20
470 20250311 141000 255731645 7490 7490 7490 7490 0
471 20250311 140900 255731645 7490 7490 7490 7490 130
472 20250311 140800 254757945 7500 7510 7510 7500 201
473 20250311 140700 253248445 7500 7500 7500 7500 0
474 20250311 140600 253248445 7500 7500 7500 7500 0
475 20250311 140500 253248445 7500 7500 7500 7500 0
476 20250311 140400 253248445 7500 7500 7500 7500 8
477 20250311 140300 253188445 7500 7500 7500 7500 0
478 20250311 140200 253188445 7500 7500 7500 7500 0
479 20250311 140100 253188445 7500 7500 7500 7500 1
480 20250311 140000 253180945 7500 7500 7500 7500 20
481 20250311 135900 253030945 7500 7500 7500 7500 0
482 20250311 135800 253030945 7500 7500 7500 7500 90
483 20250311 135700 252355945 7500 7500 7500 7500 0
484 20250311 135600 252355945 7500 7500 7500 7500 120
485 20250311 135500 251455945 7500 7500 7500 7500 0
486 20250311 135400 251455945 7500 7500 7500 7500 23
487 20250311 135300 251283445 7510 7510 7510 7510 400
488 20250311 135200 248279445 7510 7510 7510 7510 0
489 20250311 135100 248279445 7510 7510 7510 7510 3
490 20250311 135000 248256915 7530 7530 7530 7530 0
491 20250311 134900 248256915 7530 7530 7530 7530 78
492 20250311 134800 247669575 7530 7530 7530 7530 110
493 20250311 134700 246841275 7530 7530 7530 7530 200
494 20250311 134600 245335275 7550 7530 7550 7530 29
495 20250311 134500 245116885 7540 7540 7540 7540 0
496 20250311 134400 245116885 7540 7540 7540 7540 51
497 20250311 134300 244732345 7540 7540 7540 7540 0
498 20250311 134200 244732345 7540 7540 7540 7540 0
499 20250311 134100 244732345 7540 7530 7540 7530 53
500 20250311 134000 244332925 7540 7530 7540 7530 49
501 20250311 133900 243963915 7530 7530 7530 7530 0
502 20250311 133800 243963915 7530 7530 7530 7530 0
503 20250311 133700 243963915 7530 7520 7530 7520 38
504 20250311 133600 243677975 7520 7520 7520 7520 10
505 20250311 133500 243602775 7520 7520 7520 7510 4
506 20250311 133400 243572705 7510 7510 7510 7510 0
507 20250311 133300 243572705 7510 7510 7510 7510 831
508 20250311 133200 237331895 7510 7500 7510 7500 220
509 20250311 133100 235679845 7500 7500 7500 7500 89
510 20250311 133000 235012345 7510 7480 7510 7480 243
511 20250311 132900 233191695 7450 7450 7450 7450 1
512 20250311 132800 233184245 7470 7470 7470 7470 0
513 20250311 132700 233184245 7470 7450 7470 7450 132
514 20250311 132600 232198585 7450 7450 7450 7450 50
515 20250311 132500 231826085 7460 7450 7460 7450 56
516 20250311 132400 231408625 7450 7450 7450 7450 41
517 20250311 132300 231103175 7450 7460 7460 7450 74
518 20250311 132200 230551835 7460 7460 7460 7460 89
519 20250311 132100 229887895 7450 7450 7450 7450 36
520 20250311 132000 229619695 7460 7460 7460 7460 1
521 20250311 131900 229612235 7450 7450 7450 7450 30
522 20250311 131800 229388735 7420 7420 7420 7420 0
523 20250311 131700 229388735 7420 7420 7420 7420 310
524 20250311 131600 227088535 7440 7440 7440 7440 0
525 20250311 131500 227088535 7440 7425 7440 7425 98
526 20250311 131400 226359630 7430 7430 7430 7430 0
527 20250311 131300 226359630 7430 7430 7430 7430 0
528 20250311 131200 226359630 7430 7430 7430 7430 0
529 20250311 131100 226359630 7430 7430 7430 7430 0
530 20250311 131000 226359630 7430 7430 7430 7430 41
531 20250311 130900 226055000 7420 7420 7420 7420 0
532 20250311 130800 226055000 7420 7420 7420 7420 6
533 20250311 130700 226010480 7400 7400 7400 7400 0
534 20250311 130600 226010480 7400 7400 7400 7400 21
535 20250311 130500 225855080 7420 7420 7420 7420 0
536 20250311 130400 225855080 7420 7420 7420 7420 0
537 20250311 130300 225855080 7420 7420 7420 7420 4
538 20250311 130200 225825400 7420 7420 7420 7420 0
539 20250311 130100 225825400 7420 7420 7420 7420 0
540 20250311 130000 225825400 7420 7420 7420 7420 0
541 20250311 125900 225825400 7420 7420 7420 7420 0
542 20250311 125800 225825400 7420 7420 7420 7420 110
543 20250311 125700 225009200 7420 7420 7420 7420 17
544 20250311 125600 224883060 7420 7420 7420 7420 0
545 20250311 125500 224883060 7420 7420 7420 7420 0
546 20250311 125400 224883060 7420 7420 7420 7420 0
547 20250311 125300 224883060 7420 7420 7420 7420 0
548 20250311 125200 224883060 7420 7420 7420 7420 0
549 20250311 125100 224883060 7420 7420 7420 7420 31
550 20250311 125000 224653040 7410 7410 7410 7410 0
551 20250311 124900 224653040 7410 7410 7410 7410 0
552 20250311 124800 224653040 7410 7410 7410 7410 30
553 20250311 124700 224430740 7410 7420 7420 7410 14
554 20250311 124600 224326990 7410 7410 7410 7410 0
555 20250311 124500 224326990 7410 7410 7410 7410 0
556 20250311 124400 224326990 7410 7410 7410 7410 0
557 20250311 124300 224326990 7410 7410 7410 7410 105
558 20250311 124200 223548940 7430 7430 7430 7430 0
559 20250311 124100 223548940 7430 7430 7430 7430 0
560 20250311 124000 223548940 7430 7430 7430 7430 0
561 20250311 123900 223548940 7430 7430 7430 7430 12
562 20250311 123800 223459780 7430 7430 7430 7430 0
563 20250311 123700 223459780 7430 7430 7430 7430 25
564 20250311 123600 223274030 7430 7430 7430 7430 20
565 20250311 123500 223125430 7430 7430 7430 7430 13
566 20250311 123400 223028840 7430 7430 7430 7430 1
567 20250311 123300 223021410 7430 7430 7430 7430 101
568 20250311 123200 222270980 7430 7430 7430 7430 1
569 20250311 123100 222263550 7410 7410 7410 7410 0
570 20250311 123000 222263550 7410 7420 7420 7410 372
571 20250311 122900 219504060 7420 7420 7420 7420 0
572 20250311 122800 219504060 7420 7430 7430 7420 34
573 20250311 122700 219251640 7430 7430 7430 7430 2
574 20250311 122600 219236780 7430 7430 7430 7430 2
575 20250311 122500 219221920 7430 7430 7430 7430 6
576 20250311 122400 219177340 7430 7430 7430 7430 25
577 20250311 122300 218991590 7430 7430 7430 7430 0
578 20250311 122200 218991590 7430 7430 7430 7430 7
579 20250311 122100 218939580 7430 7430 7430 7430 0
580 20250311 122000 218939580 7430 7420 7430 7420 1066
581 20250311 121900 211019490 7410 7410 7410 7410 0
582 20250311 121800 211019490 7410 7410 7410 7410 0
583 20250311 121700 211019490 7410 7410 7410 7410 0
584 20250311 121600 211019490 7410 7410 7410 7410 0
585 20250311 121500 211019490 7410 7410 7410 7410 0
586 20250311 121400 211019490 7410 7410 7410 7410 296
587 20250311 121300 208826130 7420 7420 7420 7420 0
588 20250311 121200 208826130 7420 7420 7420 7420 0
589 20250311 121100 208826130 7420 7420 7420 7420 0
590 20250311 121000 208826130 7420 7420 7420 7420 10
591 20250311 120900 208751930 7420 7420 7420 7420 0
592 20250311 120800 208751930 7420 7420 7420 7420 0
593 20250311 120700 208751930 7420 7420 7420 7420 0
594 20250311 120600 208751930 7420 7420 7420 7420 0
595 20250311 120500 208751930 7420 7420 7420 7420 3
596 20250311 120400 208729670 7420 7420 7420 7420 0
597 20250311 120300 208729670 7420 7420 7420 7420 1
598 20250311 120200 208722250 7420 7420 7420 7420 0
599 20250311 120100 208722250 7420 7420 7420 7420 67
600 20250311 120000 208225110 7420 7420 7420 7420 0
601 20250311 115900 208225110 7420 7420 7420 7420 0
602 20250311 115800 208225110 7420 7420 7420 7420 0
603 20250311 115700 208225110 7420 7420 7420 7420 0
604 20250311 115600 208225110 7420 7420 7420 7420 5
605 20250311 115500 208188010 7430 7430 7430 7430 0
606 20250311 115400 208188010 7430 7430 7430 7430 0
607 20250311 115300 208188010 7430 7430 7430 7430 0
608 20250311 115200 208188010 7430 7430 7430 7430 0
609 20250311 115100 208188010 7430 7420 7430 7420 11
610 20250311 115000 208106290 7420 7420 7420 7420 75
611 20250311 114900 207549790 7410 7410 7410 7410 23
612 20250311 114800 207379360 7410 7410 7410 7410 0
613 20250311 114700 207379360 7410 7410 7410 7410 13
614 20250311 114600 207283030 7410 7410 7410 7410 47
615 20250311 114500 206934760 7410 7410 7410 7410 2
616 20250311 114400 206919940 7410 7410 7410 7410 20
617 20250311 114300 206771740 7410 7410 7410 7410 0
618 20250311 114200 206771740 7410 7400 7410 7400 306
619 20250311 114100 204507270 7400 7400 7400 7400 1
620 20250311 114000 204499870 7410 7410 7410 7410 0
621 20250311 113900 204499870 7410 7410 7410 7410 0
622 20250311 113800 204499870 7410 7410 7410 7410 0
623 20250311 113700 204499870 7410 7410 7410 7410 350
624 20250311 113600 201906370 7350 7350 7350 7350 0
625 20250311 113500 201906370 7350 7350 7350 7350 0
626 20250311 113400 201906370 7350 7350 7350 7350 0
627 20250311 113300 201906370 7350 7350 7350 7350 0
628 20250311 113200 201906370 7350 7350 7350 7350 0
629 20250311 113100 201906370 7350 7350 7350 7350 0
630 20250311 113000 201906370 7350 7350 7350 7350 0
631 20250311 112900 201906370 7350 7350 7350 7350 0
632 20250311 112800 201906370 7350 7350 7350 7350 0
633 20250311 112700 201906370 7350 7350 7350 7350 0
634 20250311 112600 201906370 7350 7350 7350 7350 0
635 20250311 112500 201906370 7350 7350 7350 7350 52
636 20250311 112400 201524170 7360 7360 7360 7360 0
637 20250311 112300 201524170 7360 7360 7360 7360 80
638 20250311 112200 200935370 7350 7350 7350 7350 0
639 20250311 112100 200935370 7350 7350 7350 7350 0
640 20250311 112000 200935370 7350 7350 7350 7350 0
641 20250311 111900 200935370 7350 7350 7350 7350 130
642 20250311 111800 199979870 7350 7350 7350 7350 0
643 20250311 111700 199979870 7350 7350 7350 7350 1
644 20250311 111600 199972520 7330 7330 7330 7330 150
645 20250311 111500 198873020 7330 7330 7330 7330 10
646 20250311 111400 198799720 7350 7350 7350 7350 0
647 20250311 111300 198799720 7350 7350 7350 7350 0
648 20250311 111200 198799720 7350 7340 7350 7340 160
649 20250311 111100 197625170 7340 7340 7340 7340 0
650 20250311 111000 197625170 7340 7340 7340 7340 0
651 20250311 110900 197625170 7340 7340 7340 7340 0
652 20250311 110800 197625170 7340 7340 7340 7340 0
653 20250311 110700 197625170 7340 7340 7340 7340 0
654 20250311 110600 197625170 7340 7340 7340 7340 0
655 20250311 110500 197625170 7340 7340 7340 7340 0
656 20250311 110400 197625170 7340 7340 7340 7340 5
657 20250311 110300 197588470 7340 7340 7340 7340 0
658 20250311 110200 197588470 7340 7340 7340 7340 0
659 20250311 110100 197588470 7340 7340 7340 7340 0
660 20250311 110000 197588470 7340 7340 7340 7340 41
661 20250311 105900 197287530 7340 7330 7340 7330 300
662 20250311 105800 195085850 7330 7330 7330 7330 0
663 20250311 105700 195085850 7330 7330 7330 7330 1
664 20250311 105600 195078520 7340 7300 7340 7300 13
665 20250311 105500 194983580 7300 7300 7300 7300 52
666 20250311 105400 194603980 7340 7340 7340 7340 0
667 20250311 105300 194603980 7340 7340 7340 7340 5
668 20250311 105200 194567280 7340 7340 7340 7340 5
669 20250311 105100 194530580 7350 7350 7350 7350 0
670 20250311 105000 194530580 7350 7350 7350 7350 0
671 20250311 104900 194530580 7350 7350 7350 7350 0
672 20250311 104800 194530580 7350 7350 7350 7350 1
673 20250311 104700 194523230 7290 7290 7290 7290 0
674 20250311 104600 194523230 7290 7290 7290 7290 0
675 20250311 104500 194523230 7290 7290 7290 7290 0
676 20250311 104400 194523230 7290 7290 7290 7290 0
677 20250311 104300 194523230 7290 7290 7290 7290 0
678 20250311 104200 194523230 7290 7290 7290 7290 0
679 20250311 104100 194523230 7290 7290 7290 7290 109
680 20250311 104000 193728620 7280 7260 7280 7260 465
681 20250311 103900 190344700 7250 7290 7290 7250 2000
682 20250311 103800 175830340 7290 7340 7340 7290 6148
683 20250311 103700 130913320 7340 7340 7340 7340 132
684 20250311 103600 129944440 7340 7340 7340 7340 0
685 20250311 103500 129944440 7340 7340 7340 7340 17
686 20250311 103400 129819660 7360 7360 7360 7360 1
687 20250311 103300 129812300 7360 7360 7360 7360 3
688 20250311 103200 129790220 7330 7330 7330 7330 0
689 20250311 103100 129790220 7330 7330 7330 7330 300
690 20250311 103000 127591220 7330 7330 7330 7330 0
691 20250311 102900 127591220 7330 7330 7330 7330 10
692 20250311 102800 127517920 7330 7330 7330 7330 14
693 20250311 102700 127415300 7330 7330 7330 7330 0
694 20250311 102600 127415300 7330 7330 7330 7330 0
695 20250311 102500 127415300 7330 7330 7330 7330 1
696 20250311 102400 127407970 7350 7350 7350 7350 1
697 20250311 102300 127400620 7360 7360 7360 7360 1
698 20250311 102200 127393260 7330 7330 7330 7330 0
699 20250311 102100 127393260 7330 7330 7330 7330 0
700 20250311 102000 127393260 7330 7330 7330 7330 7
701 20250311 101900 127341950 7330 7330 7330 7330 2
702 20250311 101800 127327290 7330 7330 7330 7330 100
703 20250311 101700 126594290 7330 7330 7330 7330 3
704 20250311 101600 126572300 7330 7330 7330 7330 1413
705 20250311 101500 116215010 7340 7340 7340 7340 4
706 20250311 101400 116185650 7340 7340 7340 7340 70
707 20250311 101300 115671850 7340 7350 7350 7340 119
708 20250311 101200 114798190 7360 7340 7360 7340 13
709 20250311 101100 114702570 7340 7340 7340 7330 520
710 20250311 101000 110888750 7340 7350 7350 7340 984
711 20250311 100900 103666100 7350 7350 7350 7350 1
712 20250311 100800 103658750 7350 7350 7350 7350 0
713 20250311 100700 103658750 7350 7400 7400 7350 418
714 20250311 100600 100583000 7400 7400 7400 7400 1
715 20250311 100500 100575600 7400 7400 7400 7400 0
716 20250311 100400 100575600 7400 7400 7400 7400 1
717 20250311 100300 100568200 7360 7360 7360 7360 0
718 20250311 100200 100568200 7360 7380 7400 7360 264
719 20250311 100100 98623350 7380 7380 7380 7380 69
720 20250311 100000 98114130 7420 7420 7420 7420 1
721 20250311 095900 98106710 7420 7420 7420 7420 0
722 20250311 095800 98106710 7420 7420 7420 7420 0
723 20250311 095700 98106710 7420 7420 7420 7420 0
724 20250311 095600 98106710 7420 7420 7420 7420 1
725 20250311 095500 98099290 7380 7380 7380 7380 43
726 20250311 095400 97781950 7380 7380 7380 7380 2
727 20250311 095300 97767190 7390 7390 7390 7390 1
728 20250311 095200 97759800 7390 7390 7390 7390 2
729 20250311 095100 97745020 7390 7390 7390 7390 0
730 20250311 095000 97745020 7390 7400 7400 7390 13
731 20250311 094900 97648930 7430 7430 7430 7430 0
732 20250311 094800 97648930 7430 7410 7430 7410 145
733 20250311 094700 96574440 7430 7430 7430 7430 1
734 20250311 094600 96567010 7430 7420 7430 7420 4
735 20250311 094500 96537300 7420 7420 7420 7420 1
736 20250311 094400 96529880 7430 7430 7430 7430 5
737 20250311 094300 96492730 7420 7420 7420 7420 4
738 20250311 094200 96463050 7420 7420 7420 7420 2
739 20250311 094100 96448210 7410 7410 7410 7410 0
740 20250311 094000 96448210 7410 7410 7410 7410 191
741 20250311 093900 95032900 7410 7410 7410 7410 8
742 20250311 093800 94973620 7420 7420 7420 7420 10
743 20250311 093700 94899420 7380 7400 7400 7380 415
744 20250311 093600 91835010 7440 7380 7440 7380 18
745 20250311 093500 91701270 7380 7440 7440 7380 503
746 20250311 093400 87984840 7440 7440 7440 7440 2
747 20250311 093300 87969960 7440 7440 7440 7440 0
748 20250311 093200 87969960 7440 7440 7440 7440 0
749 20250311 093100 87969960 7440 7440 7440 7440 50
750 20250311 093000 87597960 7440 7440 7440 7440 1
751 20250311 092900 87590520 7440 7440 7440 7440 26
752 20250311 092800 87397080 7440 7440 7440 7440 70
753 20250311 092700 86876280 7440 7440 7440 7440 18
754 20250311 092600 86742360 7400 7400 7400 7400 0
755 20250311 092500 86742360 7400 7410 7410 7400 926
756 20250311 092400 79889760 7420 7490 7510 7420 1643
757 20250311 092300 67560730 7400 7400 7400 7400 114
758 20250311 092200 66717130 7410 7410 7410 7410 21
759 20250311 092100 66561520 7480 7460 7480 7460 144
760 20250311 092000 65485740 7460 7460 7460 7460 0
761 20250311 091900 65485740 7460 7460 7460 7460 2
762 20250311 091800 65470820 7460 7440 7460 7440 219
763 20250311 091700 63840080 7440 7380 7440 7380 150
764 20250311 091600 62733020 7390 7360 7390 7360 2000
765 20250311 091500 48011090 7360 7360 7360 7360 22
766 20250311 091400 47849170 7360 7360 7360 7360 1
767 20250311 091300 47841810 7350 7350 7350 7350 80
768 20250311 091200 47253810 7340 7350 7350 7340 51
769 20250311 091100 46879020 7350 7350 7350 7340 237
770 20250311 091000 45138510 7350 7350 7350 7350 228
771 20250311 090900 43462710 7340 7340 7340 7340 0
772 20250311 090800 43462710 7340 7340 7340 7340 100
773 20250311 090700 42728710 7340 7340 7340 7340 173
774 20250311 090600 41458890 7340 7360 7360 7290 1506
775 20250311 090500 30422170 7390 7440 7440 7390 15
776 20250311 090400 30311070 7390 7330 7390 7330 788
777 20250311 090300 24517150 7320 7430 7430 7320 2380
778 20250311 090200 6952930 7430 7450 7450 7430 429
779 20250311 090100 3761450 7450 7450 7450 7450 65
780 20250311 090000 3277200 7580 7580 7580 7400 434