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

666
088130/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,200400,407855226,3045,3045,3045,3045,3135
20250311,200300,407855226,3045,3045,3045,3045,0
20250311,200200,407855226,3045,3045,3045,3045,0
20250311,200100,407855226,3045,3045,3045,3045,0
20250311,200000,407855226,3045,3045,3045,3045,0
20250311,195900,407855226,3045,3045,3045,3045,0
20250311,195800,407855226,3045,3045,3045,3045,0
20250311,195700,407855226,3045,3045,3045,3045,0
20250311,195600,407855226,3045,3045,3045,3045,0
20250311,195500,407855226,3045,3045,3045,3045,0
20250311,195400,407855226,3045,3045,3045,3045,0
20250311,195300,407855226,3045,3045,3045,3045,0
20250311,195200,407855226,3045,3045,3045,3045,0
20250311,195100,407855226,3045,3045,3045,3045,0
20250311,195000,407855226,3045,3045,3045,3045,0
20250311,194900,407855226,3045,3045,3045,3045,0
20250311,194800,407855226,3045,3045,3045,3045,0
20250311,194700,407855226,3045,3045,3045,3045,0
20250311,194600,407855226,3045,3045,3045,3045,0
20250311,194500,407855226,3045,3045,3045,3045,0
20250311,194400,407855226,3045,3045,3045,3045,0
20250311,194300,407855226,3045,3045,3045,3045,0
20250311,194200,407855226,3045,3045,3045,3045,0
20250311,194100,407855226,3045,3045,3045,3045,0
20250311,194000,407855226,3045,3045,3045,3045,0
20250311,193900,407855226,3045,3045,3045,3045,0
20250311,193800,407855226,3045,3045,3045,3045,0
20250311,193700,407855226,3045,3045,3045,3045,0
20250311,193600,407855226,3045,3045,3045,3045,0
20250311,193500,407855226,3045,3045,3045,3045,0
20250311,193400,407855226,3045,3045,3045,3045,3135
20250311,193300,407855226,3045,3045,3045,3045,0
20250311,193200,407855226,3045,3045,3045,3045,0
20250311,193100,407855226,3045,3045,3045,3045,0
20250311,193000,407855226,3045,3045,3045,3045,0
20250311,192900,407855226,3045,3045,3045,3045,0
20250311,192800,407855226,3045,3045,3045,3045,0
20250311,192700,407855226,3045,3045,3045,3045,0
20250311,192600,407855226,3045,3045,3045,3045,0
20250311,192500,407855226,3045,3045,3045,3045,0
20250311,192400,407855226,3045,3045,3045,3045,0
20250311,192300,407855226,3045,3045,3045,3045,0
20250311,192200,407855226,3045,3045,3045,3045,0
20250311,192100,407855226,3045,3045,3045,3045,0
20250311,192000,407855226,3045,3045,3045,3045,0
20250311,191900,407855226,3045,3045,3045,3045,0
20250311,191800,407855226,3045,3045,3045,3045,0
20250311,191700,407855226,3045,3045,3045,3045,0
20250311,191600,407855226,3045,3045,3045,3045,0
20250311,191500,407855226,3045,3045,3045,3045,0
20250311,191400,407855226,3045,3045,3045,3045,0
20250311,191300,407855226,3045,3045,3045,3045,0
20250311,191200,407855226,3045,3045,3045,3045,0
20250311,191100,407855226,3045,3045,3045,3045,0
20250311,191000,407855226,3045,3045,3045,3045,0
20250311,190900,407855226,3045,3045,3045,3045,0
20250311,190800,407855226,3045,3045,3045,3045,0
20250311,190700,407855226,3045,3045,3045,3045,0
20250311,190600,407855226,3045,3045,3045,3045,0
20250311,190500,407855226,3045,3045,3045,3045,0
20250311,190400,407855226,3045,3045,3045,3045,3135
20250311,190300,407855226,3045,3045,3045,3045,0
20250311,190200,407855226,3045,3045,3045,3045,0
20250311,190100,407855226,3045,3045,3045,3045,0
20250311,190000,407855226,3045,3045,3045,3045,0
20250311,185900,407855226,3045,3045,3045,3045,0
20250311,185800,407855226,3045,3045,3045,3045,0
20250311,185700,407855226,3045,3045,3045,3045,0
20250311,185600,407855226,3045,3045,3045,3045,0
20250311,185500,407855226,3045,3045,3045,3045,0
20250311,185400,407855226,3045,3045,3045,3045,0
20250311,185300,407855226,3045,3045,3045,3045,0
20250311,185200,407855226,3045,3045,3045,3045,0
20250311,185100,407855226,3045,3045,3045,3045,0
20250311,185000,407855226,3045,3045,3045,3045,0
20250311,184900,407855226,3045,3045,3045,3045,0
20250311,184800,407855226,3045,3045,3045,3045,0
20250311,184700,407855226,3045,3045,3045,3045,0
20250311,184600,407855226,3045,3045,3045,3045,0
20250311,184500,407855226,3045,3045,3045,3045,0
20250311,184400,407855226,3045,3045,3045,3045,0
20250311,184300,407855226,3045,3045,3045,3045,0
20250311,184200,407855226,3045,3045,3045,3045,0
20250311,184100,407855226,3045,3045,3045,3045,0
20250311,184000,407855226,3045,3045,3045,3045,0
20250311,183900,407855226,3045,3045,3045,3045,0
20250311,183800,407855226,3045,3045,3045,3045,0
20250311,183700,407855226,3045,3045,3045,3045,0
20250311,183600,407855226,3045,3045,3045,3045,0
20250311,183500,407855226,3045,3045,3045,3045,0
20250311,183400,407855226,3045,3045,3045,3045,3135
20250311,183300,407855226,3045,3045,3045,3045,0
20250311,183200,407855226,3045,3045,3045,3045,0
20250311,183100,407855226,3045,3045,3045,3045,0
20250311,183000,407855226,3045,3045,3045,3045,0
20250311,182900,407855226,3045,3045,3045,3045,0
20250311,182800,407855226,3045,3045,3045,3045,0
20250311,182700,407855226,3045,3045,3045,3045,0
20250311,182600,407855226,3045,3045,3045,3045,0
20250311,182500,407855226,3045,3045,3045,3045,0
20250311,182400,407855226,3045,3045,3045,3045,0
20250311,182300,407855226,3045,3045,3045,3045,0
20250311,182200,407855226,3045,3045,3045,3045,0
20250311,182100,407855226,3045,3045,3045,3045,0
20250311,182000,407855226,3045,3045,3045,3045,0
20250311,181900,407855226,3045,3045,3045,3045,0
20250311,181800,407855226,3045,3045,3045,3045,0
20250311,181700,407855226,3045,3045,3045,3045,0
20250311,181600,407855226,3045,3045,3045,3045,0
20250311,181500,407855226,3045,3045,3045,3045,0
20250311,181400,407855226,3045,3045,3045,3045,0
20250311,181300,407855226,3045,3045,3045,3045,0
20250311,181200,407855226,3045,3045,3045,3045,0
20250311,181100,407855226,3045,3045,3045,3045,0
20250311,181000,407855226,3045,3045,3045,3045,0
20250311,180900,407855226,3045,3045,3045,3045,0
20250311,180800,407855226,3045,3045,3045,3045,0
20250311,180700,407855226,3045,3045,3045,3045,0
20250311,180600,407855226,3045,3045,3045,3045,0
20250311,180500,407855226,3045,3045,3045,3045,0
20250311,180400,407855226,3045,3045,3045,3045,3135
20250311,180300,407855226,3045,3045,3045,3045,0
20250311,180200,407855226,3045,3045,3045,3045,0
20250311,180100,407855226,3045,3045,3045,3045,0
20250311,180000,407855226,3045,3045,3045,3045,0
20250311,175900,407855226,3045,3045,3045,3045,0
20250311,175800,407855226,3045,3045,3045,3045,0
20250311,175700,407855226,3045,3045,3045,3045,0
20250311,175600,407855226,3045,3045,3045,3045,0
20250311,175500,407855226,3045,3045,3045,3045,0
20250311,175400,407855226,3045,3045,3045,3045,0
20250311,175300,407855226,3045,3045,3045,3045,0
20250311,175200,407855226,3045,3045,3045,3045,0
20250311,175100,407855226,3045,3045,3045,3045,0
20250311,175000,407855226,3045,3045,3045,3045,0
20250311,174900,407855226,3045,3045,3045,3045,0
20250311,174800,407855226,3045,3045,3045,3045,0
20250311,174700,407855226,3045,3045,3045,3045,0
20250311,174600,407855226,3045,3045,3045,3045,0
20250311,174500,407855226,3045,3045,3045,3045,0
20250311,174400,407855226,3045,3045,3045,3045,0
20250311,174300,407855226,3045,3045,3045,3045,0
20250311,174200,407855226,3045,3045,3045,3045,0
20250311,174100,407855226,3045,3045,3045,3045,0
20250311,174000,407855226,3045,3045,3045,3045,0
20250311,173900,407855226,3045,3045,3045,3045,0
20250311,173800,407855226,3045,3045,3045,3045,0
20250311,173700,407855226,3045,3045,3045,3045,0
20250311,173600,407855226,3045,3045,3045,3045,0
20250311,173500,407855226,3045,3045,3045,3045,0
20250311,173400,407855226,3045,3045,3045,3045,3135
20250311,173300,407855226,3045,3045,3045,3045,0
20250311,173200,407855226,3045,3045,3045,3045,0
20250311,173100,407855226,3045,3045,3045,3045,0
20250311,173000,407855226,3045,3045,3045,3045,0
20250311,172900,407855226,3045,3045,3045,3045,0
20250311,172800,407855226,3045,3045,3045,3045,0
20250311,172700,407855226,3045,3045,3045,3045,0
20250311,172600,407855226,3045,3045,3045,3045,0
20250311,172500,407855226,3045,3045,3045,3045,0
20250311,172400,407855226,3045,3045,3045,3045,0
20250311,172300,407855226,3045,3045,3045,3045,0
20250311,172200,407855226,3045,3045,3045,3045,0
20250311,172100,407855226,3045,3045,3045,3045,0
20250311,172000,407855226,3045,3045,3045,3045,0
20250311,171900,407855226,3045,3045,3045,3045,0
20250311,171800,407855226,3045,3045,3045,3045,0
20250311,171700,407855226,3045,3045,3045,3045,0
20250311,171600,407855226,3045,3045,3045,3045,0
20250311,171500,407855226,3045,3045,3045,3045,0
20250311,171400,407855226,3045,3045,3045,3045,0
20250311,171300,407855226,3045,3045,3045,3045,0
20250311,171200,407855226,3045,3045,3045,3045,0
20250311,171100,407855226,3045,3045,3045,3045,0
20250311,171000,407855226,3045,3045,3045,3045,0
20250311,170900,407855226,3045,3045,3045,3045,0
20250311,170800,407855226,3045,3045,3045,3045,0
20250311,170700,407855226,3045,3045,3045,3045,0
20250311,170600,407855226,3045,3045,3045,3045,0
20250311,170500,407855226,3045,3045,3045,3045,0
20250311,170400,407855226,3045,3045,3045,3045,3135
20250311,170300,407855226,3045,3045,3045,3045,0
20250311,170200,407855226,3045,3045,3045,3045,0
20250311,170100,407855226,3045,3045,3045,3045,0
20250311,170000,407855226,3045,3045,3045,3045,0
20250311,165900,407855226,3045,3045,3045,3045,0
20250311,165800,407855226,3045,3045,3045,3045,0
20250311,165700,407855226,3045,3045,3045,3045,0
20250311,165600,407855226,3045,3045,3045,3045,0
20250311,165500,407855226,3045,3045,3045,3045,0
20250311,165400,407855226,3045,3045,3045,3045,0
20250311,165300,407855226,3045,3045,3045,3045,0
20250311,165200,407855226,3045,3045,3045,3045,0
20250311,165100,407855226,3045,3045,3045,3045,0
20250311,165000,407855226,3045,3045,3045,3045,0
20250311,164900,407855226,3045,3045,3045,3045,0
20250311,164800,407855226,3045,3045,3045,3045,0
20250311,164700,407855226,3045,3045,3045,3045,0
20250311,164600,407855226,3045,3045,3045,3045,0
20250311,164500,407855226,3045,3045,3045,3045,0
20250311,164400,407855226,3045,3045,3045,3045,0
20250311,164300,407855226,3045,3045,3045,3045,0
20250311,164200,407855226,3045,3045,3045,3045,0
20250311,164100,407855226,3045,3045,3045,3045,0
20250311,164000,407855226,3045,3045,3045,3045,0
20250311,163900,407855226,3045,3045,3045,3045,0
20250311,163800,407855226,3045,3045,3045,3045,0
20250311,163700,407855226,3045,3045,3045,3045,0
20250311,163600,407855226,3045,3045,3045,3045,0
20250311,163500,407855226,3045,3045,3045,3045,0
20250311,163400,407855226,3045,3045,3045,3045,3135
20250311,163300,407855226,3045,3045,3045,3045,0
20250311,163200,407855226,3045,3045,3045,3045,0
20250311,163100,407855226,3045,3045,3045,3045,0
20250311,163000,407855226,3045,3045,3045,3045,0
20250311,162900,407855226,3045,3045,3045,3045,0
20250311,162800,407855226,3045,3045,3045,3045,0
20250311,162700,407855226,3045,3045,3045,3045,0
20250311,162600,407855226,3045,3045,3045,3045,0
20250311,162500,407855226,3045,3045,3045,3045,0
20250311,162400,407855226,3045,3045,3045,3045,0
20250311,162300,407855226,3045,3045,3045,3045,0
20250311,162200,407855226,3045,3045,3045,3045,0
20250311,162100,407855226,3045,3045,3045,3045,0
20250311,162000,407855226,3045,3045,3045,3045,0
20250311,161900,407855226,3045,3045,3045,3045,0
20250311,161800,407855226,3045,3045,3045,3045,0
20250311,161700,407855226,3045,3045,3045,3045,0
20250311,161600,407855226,3045,3045,3045,3045,0
20250311,161500,407855226,3045,3045,3045,3045,0
20250311,161400,407855226,3045,3045,3045,3045,0
20250311,161300,407855226,3045,3045,3045,3045,0
20250311,161200,407855226,3045,3045,3045,3045,0
20250311,161100,407855226,3045,3045,3045,3045,0
20250311,161000,407855226,3045,3045,3045,3045,0
20250311,160900,407855226,3045,3045,3045,3045,0
20250311,160800,407855226,3045,3045,3045,3045,0
20250311,160700,407855226,3045,3045,3045,3045,0
20250311,160600,407855226,3045,3045,3045,3045,0
20250311,160500,407855226,3045,3045,3045,3045,0
20250311,160400,407855226,3045,3045,3045,3045,3135
20250311,160300,407855226,3045,3045,3045,3045,0
20250311,160200,407855226,3045,3045,3045,3045,0
20250311,160100,407855226,3045,3045,3045,3045,0
20250311,160000,407855226,3045,3045,3045,3045,0
20250311,155900,407855226,3045,3045,3045,3045,0
20250311,155800,407855226,3045,3045,3045,3045,0
20250311,155700,407855226,3045,3045,3045,3045,0
20250311,155600,407855226,3045,3045,3045,3045,0
20250311,155500,407855226,3045,3045,3045,3045,0
20250311,155400,407855226,3045,3045,3045,3045,0
20250311,155300,407855226,3045,3045,3045,3045,0
20250311,155200,407855226,3045,3045,3045,3045,0
20250311,155100,407855226,3045,3045,3045,3045,0
20250311,155000,407855226,3045,3045,3045,3045,0
20250311,154900,407855226,3045,3045,3045,3045,0
20250311,154800,407855226,3045,3045,3045,3045,0
20250311,154700,407855226,3045,3045,3045,3045,0
20250311,154600,407855226,3045,3045,3045,3045,0
20250311,154500,407855226,3045,3045,3045,3045,0
20250311,154400,407855226,3045,3045,3045,3045,0
20250311,154300,407855226,3045,3045,3045,3045,0
20250311,154200,407855226,3045,3045,3045,3045,0
20250311,154100,407855226,3045,3045,3045,3045,0
20250311,154000,407855226,3045,3045,3045,3045,0
20250311,153900,407855226,3045,3045,3045,3045,0
20250311,153800,407855226,3045,3045,3045,3045,0
20250311,153700,407855226,3045,3045,3045,3045,0
20250311,153600,407855226,3045,3045,3045,3045,0
20250311,153500,407855226,3045,3045,3045,3045,0
20250311,153400,407855226,3045,3045,3045,3045,3135
20250311,153300,407855226,3045,3045,3045,3045,0
20250311,153200,407855226,3045,3045,3045,3045,0
20250311,153100,407855226,3045,3045,3045,3045,0
20250311,153000,407855226,3045,3045,3045,3045,3135
20250311,152900,398309151,3045,3045,3045,3045,0
20250311,152800,398309151,3045,3045,3045,3045,0
20250311,152700,398309151,3045,3045,3045,3045,0
20250311,152600,398309151,3045,3045,3045,3045,0
20250311,152500,398309151,3045,3045,3045,3045,0
20250311,152400,398309151,3045,3045,3045,3045,0
20250311,152300,398309151,3045,3045,3045,3045,0
20250311,152200,398309151,3045,3045,3045,3045,0
20250311,152100,398309151,3045,3045,3045,3045,0
20250311,152000,398309151,3045,3045,3045,3045,0
20250311,151900,398309151,3045,3000,3045,3000,1701
20250311,151800,393151611,2995,2950,3035,2950,1222
20250311,151700,389488166,2940,2975,2975,2940,4288
20250311,151600,376869946,2945,3005,3010,2945,5723
20250311,151500,359924661,3000,2995,3000,2985,439
20250311,151400,358612726,3010,3010,3010,3010,0
20250311,151300,358612726,3010,3010,3010,3010,0
20250311,151200,358612726,3010,3010,3010,3010,10
20250311,151100,358582626,3005,3005,3005,3005,9
20250311,151000,358555581,3015,3010,3015,2995,5
20250311,150900,358540556,3030,3030,3030,3030,0
20250311,150800,358540556,3030,3000,3030,3000,700
20250311,150700,356428236,2990,2995,2995,2990,7
20250311,150600,356407301,3000,3000,3000,3000,42
20250311,150500,356281301,3025,3020,3025,3020,200
20250311,150400,355676926,3020,3020,3020,3020,0
20250311,150300,355676926,3020,3000,3020,3000,70
20250311,150200,355466426,3000,3000,3000,3000,10
20250311,150100,355436426,2990,3000,3000,2990,891
20250311,150000,352766721,3000,3000,3000,3000,3
20250311,145900,352757721,3000,3000,3000,3000,10
20250311,145800,352727721,3000,3000,3000,3000,270
20250311,145700,351917721,3000,3000,3000,3000,0
20250311,145600,351917721,3000,3005,3005,3000,161
20250311,145500,351434716,3005,3005,3005,3005,0
20250311,145400,351434716,3005,3005,3005,3005,0
20250311,145300,351434716,3005,3005,3005,3005,0
20250311,145200,351434716,3005,3005,3005,3005,0
20250311,145100,351434716,3005,3005,3005,3005,0
20250311,145000,351434716,3005,3015,3015,3000,1837
20250311,144900,345920131,3030,3030,3030,3030,0
20250311,144800,345920131,3030,3030,3030,3030,100
20250311,144700,345617131,3030,3030,3030,3030,0
20250311,144600,345617131,3030,3030,3030,3030,120
20250311,144500,345253531,3030,3030,3030,3030,0
20250311,144400,345253531,3030,3025,3035,3025,30
20250311,144300,345162711,3015,3015,3015,3015,0
20250311,144200,345162711,3015,3015,3015,3015,0
20250311,144100,345162711,3015,3015,3015,3015,6
20250311,144000,345144621,3015,3015,3015,3015,0
20250311,143900,345144621,3015,3015,3015,3015,18
20250311,143800,345090351,3020,3020,3020,3020,0
20250311,143700,345090351,3020,3020,3020,3020,0
20250311,143600,345090351,3020,3020,3020,3020,16
20250311,143500,345042031,3025,3025,3025,3025,0
20250311,143400,345042031,3025,3025,3025,3025,1
20250311,143300,345039006,3030,3030,3030,3030,350
20250311,143200,343978506,3030,3030,3030,3030,0
20250311,143100,343978506,3030,3030,3030,3030,1
20250311,143000,343975476,3030,3030,3030,3030,0
20250311,142900,343975476,3030,3025,3030,3025,4
20250311,142800,343963361,3020,3020,3020,3020,0
20250311,142700,343963361,3020,3020,3020,3020,0
20250311,142600,343963361,3020,3020,3020,3020,0
20250311,142500,343963361,3020,3020,3020,3020,0
20250311,142400,343963361,3020,3020,3020,3020,0
20250311,142300,343963361,3020,3020,3020,3020,2
20250311,142200,343957321,3025,3025,3025,3025,0
20250311,142100,343957321,3025,3025,3025,3025,0
20250311,142000,343957321,3025,3025,3025,3025,0
20250311,141900,343957321,3025,3025,3025,3025,11
20250311,141800,343924046,3025,3025,3025,3025,2
20250311,141700,343917996,3030,3030,3030,3030,10
20250311,141600,343887696,3025,3025,3025,3025,0
20250311,141500,343887696,3025,3025,3025,3025,0
20250311,141400,343887696,3025,3025,3025,3025,0
20250311,141300,343887696,3025,3025,3025,3025,0
20250311,141200,343887696,3025,3025,3025,3025,4
20250311,141100,343875596,3035,3035,3035,3035,0
20250311,141000,343875596,3035,3035,3035,3035,1
20250311,140900,343872561,3020,3025,3025,3020,4
20250311,140800,343860466,3040,3040,3040,3040,0
20250311,140700,343860466,3040,3040,3040,3040,0
20250311,140600,343860466,3040,3040,3040,3040,0
20250311,140500,343860466,3040,3025,3040,3025,15
20250311,140400,343814931,3025,3025,3025,3025,2
20250311,140300,343808881,3030,3035,3040,3030,797
20250311,140200,341389991,3040,3040,3040,3040,0
20250311,140100,341389991,3040,3040,3040,3040,0
20250311,140000,341389991,3040,3040,3040,3040,0
20250311,135900,341389991,3040,3040,3040,3040,0
20250311,135800,341389991,3040,3040,3040,3040,0
20250311,135700,341389991,3040,3040,3040,3040,0
20250311,135600,341389991,3040,3020,3045,3020,21
20250311,135500,341326236,3020,3020,3020,3020,0
20250311,135400,341326236,3020,3020,3020,3020,17
20250311,135300,341274896,3020,3020,3020,3020,0
20250311,135200,341274896,3020,3020,3020,3020,0
20250311,135100,341274896,3020,3020,3020,3020,0
20250311,135000,341274896,3020,3020,3020,3020,0
20250311,134900,341274896,3020,3020,3020,3020,0
20250311,134800,341274896,3020,3020,3020,3020,5
20250311,134700,341259796,3015,3015,3015,3015,1
20250311,134600,341256781,3020,3010,3020,3005,702
20250311,134500,339139121,3000,3000,3000,3000,0
20250311,134400,339139121,3000,3000,3000,3000,0
20250311,134300,339139121,3000,3000,3000,3000,0
20250311,134200,339139121,3000,3000,3000,3000,0
20250311,134100,339139121,3000,3000,3000,3000,0
20250311,134000,339139121,3000,3000,3000,3000,0
20250311,133900,339139121,3000,3000,3000,3000,0
20250311,133800,339139121,3000,3000,3000,3000,0
20250311,133700,339139121,3000,3000,3000,3000,0
20250311,133600,339139121,3000,3010,3010,3000,101
20250311,133500,338835121,3010,3010,3010,3010,0
20250311,133400,338835121,3010,3010,3010,3010,0
20250311,133300,338835121,3010,3010,3010,3010,0
20250311,133200,338835121,3010,3010,3010,3010,0
20250311,133100,338835121,3010,3010,3010,3010,0
20250311,133000,338835121,3010,3010,3010,3010,0
20250311,132900,338835121,3010,3010,3010,3010,500
20250311,132800,337330121,3010,3010,3010,3010,0
20250311,132700,337330121,3010,3010,3010,3010,0
20250311,132600,337330121,3010,3010,3010,3010,11
20250311,132500,337297011,3005,3005,3005,3005,462
20250311,132400,335908701,3000,3000,3000,3000,0
20250311,132300,335908701,3000,3000,3000,3000,0
20250311,132200,335908701,3000,3000,3000,3000,0
20250311,132100,335908701,3000,3000,3000,3000,200
20250311,132000,335308701,3000,3000,3000,3000,0
20250311,131900,335308701,3000,2995,3000,2995,538
20250311,131800,333694866,2990,2990,2990,2990,0
20250311,131700,333694866,2990,2990,2990,2990,0
20250311,131600,333694866,2990,2990,2990,2990,0
20250311,131500,333694866,2990,3000,3000,2990,394
20250311,131400,332513606,3000,3000,3000,3000,0
20250311,131300,332513606,3000,3000,3000,3000,0
20250311,131200,332513606,3000,3000,3000,3000,0
20250311,131100,332513606,3000,3000,3000,3000,0
20250311,131000,332513606,3000,3000,3000,3000,1
20250311,130900,332510606,3010,3010,3010,3010,0
20250311,130800,332510606,3010,3010,3010,3010,0
20250311,130700,332510606,3010,3010,3010,3010,0
20250311,130600,332510606,3010,3010,3010,3010,0
20250311,130500,332510606,3010,3010,3010,3010,0
20250311,130400,332510606,3010,3010,3010,3010,0
20250311,130300,332510606,3010,3010,3010,3010,0
20250311,130200,332510606,3010,3010,3010,3010,0
20250311,130100,332510606,3010,3010,3010,3010,0
20250311,130000,332510606,3010,3010,3010,3010,0
20250311,125900,332510606,3010,3010,3010,3010,0
20250311,125800,332510606,3010,3010,3010,3010,0
20250311,125700,332510606,3010,3010,3010,3010,1
20250311,125600,332507596,3010,3010,3010,3010,0
20250311,125500,332507596,3010,3010,3010,3010,40
20250311,125400,332387196,3010,3005,3010,3000,303
20250311,125300,331476336,3005,3010,3010,3005,57
20250311,125200,331304801,3010,3010,3010,3010,1
20250311,125100,331301791,3010,3010,3010,3010,0
20250311,125000,331301791,3010,3010,3010,3010,0
20250311,124900,331301791,3010,3010,3010,3010,1
20250311,124800,331298781,3005,3005,3005,3005,3
20250311,124700,331289766,3000,3010,3010,3000,13
20250311,124600,331250666,3010,3010,3010,3010,9
20250311,124500,331223576,3010,3010,3010,3010,0
20250311,124400,331223576,3010,3010,3010,3010,1
20250311,124300,331220566,3010,3010,3010,3010,0
20250311,124200,331220566,3010,3010,3010,3010,0
20250311,124100,331220566,3010,3010,3010,3010,0
20250311,124000,331220566,3010,3010,3010,3010,0
20250311,123900,331220566,3010,3010,3010,3010,0
20250311,123800,331220566,3010,3010,3010,3010,0
20250311,123700,331220566,3010,3010,3010,3010,20
20250311,123600,331160366,3000,3000,3000,3000,0
20250311,123500,331160366,3000,3000,3000,3000,2
20250311,123400,331154366,2990,2990,2990,2990,0
20250311,123300,331154366,2990,3000,3000,2990,321
20250311,123200,330194566,3015,3015,3015,3015,0
20250311,123100,330194566,3015,3015,3015,3015,0
20250311,123000,330194566,3015,3015,3015,3015,0
20250311,122900,330194566,3015,3015,3015,3015,0
20250311,122800,330194566,3015,3015,3015,3015,0
20250311,122700,330194566,3015,3015,3015,3015,0
20250311,122600,330194566,3015,3015,3015,3015,0
20250311,122500,330194566,3015,3015,3015,3015,0
20250311,122400,330194566,3015,3015,3015,3015,0
20250311,122300,330194566,3015,3015,3015,3015,0
20250311,122200,330194566,3015,3015,3015,3015,0
20250311,122100,330194566,3015,3005,3015,3005,3
20250311,122000,330185541,2990,2990,2990,2990,2
20250311,121900,330179561,3010,3010,3010,3010,0
20250311,121800,330179561,3010,3010,3010,3010,0
20250311,121700,330179561,3010,3010,3010,3010,0
20250311,121600,330179561,3010,3010,3010,3010,0
20250311,121500,330179561,3010,3010,3010,3010,0
20250311,121400,330179561,3010,3010,3010,3010,100
20250311,121300,329878561,3010,3010,3010,3010,0
20250311,121200,329878561,3010,3010,3010,3010,0
20250311,121100,329878561,3010,3010,3010,3010,1
20250311,121000,329875551,3015,3015,3015,3015,0
20250311,120900,329875551,3015,3015,3015,3015,0
20250311,120800,329875551,3015,3015,3015,3015,38
20250311,120700,329760981,3015,3005,3015,3005,91
20250311,120600,329487316,3000,3000,3000,3000,68
20250311,120500,329283316,2980,2980,2980,2980,0
20250311,120400,329283316,2980,2980,2980,2980,0
20250311,120300,329283316,2980,2980,2980,2980,0
20250311,120200,329283316,2980,2995,2995,2980,301
20250311,120100,328386291,3000,3000,3000,3000,1
20250311,120000,328383291,2990,2990,2990,2990,0
20250311,115900,328383291,2990,2990,2990,2990,0
20250311,115800,328383291,2990,2990,2990,2990,123
20250311,115700,328015521,2990,2990,2990,2990,0
20250311,115600,328015521,2990,2985,2990,2985,6
20250311,115500,327997606,2980,2980,2980,2980,0
20250311,115400,327997606,2980,2980,2982,2980,2480
20250311,115300,320607166,2980,2980,2980,2980,0
20250311,115200,320607166,2980,2980,2980,2980,0
20250311,115100,320607166,2980,2980,2980,2980,20
20250311,115000,320547566,2980,2980,2980,2980,20
20250311,114900,320487966,2980,2970,2980,2970,15
20250311,114800,320443276,2970,2970,2970,2970,0
20250311,114700,320443276,2970,2970,2970,2970,1
20250311,114600,320440306,2970,2970,2970,2970,0
20250311,114500,320440306,2970,2970,2970,2970,0
20250311,114400,320440306,2970,2970,2970,2970,0
20250311,114300,320440306,2970,2980,2980,2970,244
20250311,114200,319715316,2970,2970,2970,2970,0
20250311,114100,319715316,2970,2970,2970,2970,0
20250311,114000,319715316,2970,2970,2970,2970,46
20250311,113900,319578696,2970,2970,2970,2970,0
20250311,113800,319578696,2970,2970,2970,2970,0
20250311,113700,319578696,2970,2970,2970,2970,0
20250311,113600,319578696,2970,2970,2970,2970,0
20250311,113500,319578696,2970,2970,2970,2970,0
20250311,113400,319578696,2970,2970,2970,2970,0
20250311,113300,319578696,2970,2970,2970,2970,0
20250311,113200,319578696,2970,2975,2975,2970,120
20250311,113100,319221796,2975,2970,2975,2970,152
20250311,113000,318769856,2965,2965,2965,2965,0
20250311,112900,318769856,2965,2965,2965,2965,235
20250311,112800,318073081,2965,2965,2965,2965,0
20250311,112700,318073081,2965,2965,2965,2965,100
20250311,112600,317776581,2965,2965,2965,2965,0
20250311,112500,317776581,2965,2965,2965,2965,165
20250311,112400,317287356,2965,2965,2965,2965,0
20250311,112300,317287356,2965,2965,2965,2965,0
20250311,112200,317287356,2965,2965,2965,2965,3736
20250311,112100,306210116,2965,2965,2965,2965,385
20250311,112000,305068591,2965,2965,2965,2965,0
20250311,111900,305068591,2965,2965,2965,2965,0
20250311,111800,305068591,2965,2965,2965,2965,380
20250311,111700,303941891,2965,2955,2965,2955,22
20250311,111600,303876871,2950,2950,2950,2950,25
20250311,111500,303803121,2950,2950,2950,2950,550
20250311,111400,302180621,2955,2955,2955,2955,500
20250311,111300,300703121,2960,2960,2960,2960,0
20250311,111200,300703121,2960,2960,2960,2960,0
20250311,111100,300703121,2960,2960,2960,2960,0
20250311,111000,300703121,2960,2960,2960,2960,0
20250311,110900,300703121,2960,2960,2960,2960,1
20250311,110800,300700161,2950,2950,2950,2950,842
20250311,110700,298216261,2965,2965,2965,2965,0
20250311,110600,298216261,2965,2965,2965,2965,0
20250311,110500,298216261,2965,2960,2965,2960,2
20250311,110400,298210336,2950,2950,2950,2950,0
20250311,110300,298210336,2950,2950,2950,2950,0
20250311,110200,298210336,2950,2950,2950,2950,0
20250311,110100,298210336,2950,2950,2950,2950,47
20250311,110000,298071686,2950,2950,2950,2950,327
20250311,105900,297107036,2970,2970,2970,2970,0
20250311,105800,297107036,2970,2960,2970,2945,1001
20250311,105700,294155396,2975,2975,2975,2975,0
20250311,105600,294155396,2975,2975,2975,2975,0
20250311,105500,294155396,2975,2975,2975,2975,1
20250311,105400,294152421,2955,2955,2955,2955,0
20250311,105300,294152421,2955,2955,2955,2955,0
20250311,105200,294152421,2955,2955,2955,2955,0
20250311,105100,294152421,2955,2960,2960,2930,8574
20250311,105000,268919846,2965,2970,2970,2965,1427
20250311,104900,264688236,2980,2980,2980,2980,1
20250311,104800,264685256,2970,2970,2970,2970,0
20250311,104700,264685256,2970,2970,2970,2970,0
20250311,104600,264685256,2970,2970,2970,2970,0
20250311,104500,264685256,2970,2970,2970,2970,2
20250311,104400,264679316,2970,2970,2970,2970,0
20250311,104300,264679316,2970,2980,2980,2970,319
20250311,104200,263731506,2975,2975,2975,2975,0
20250311,104100,263731506,2975,2975,2975,2975,20
20250311,104000,263672006,2975,2975,2975,2975,336
20250311,103900,262672406,2970,2970,2970,2970,0
20250311,103800,262672406,2970,2970,2970,2970,0
20250311,103700,262672406,2970,2975,2975,2970,57
20250311,103600,262502836,2970,2970,2970,2970,0
20250311,103500,262502836,2970,2970,2970,2970,0
20250311,103400,262502836,2970,2975,2985,2970,40
20250311,103300,262384006,2970,2970,2970,2970,822
20250311,103200,259942666,2965,2965,2965,2965,0
20250311,103100,259942666,2965,2965,2965,2965,21
20250311,103000,259880401,2965,2965,2965,2965,494
20250311,102900,258415691,2965,2965,2965,2965,4
20250311,102800,258403831,2960,2960,2960,2960,0
20250311,102700,258403831,2960,2960,2960,2960,5
20250311,102600,258389031,2960,2960,2960,2960,0
20250311,102500,258389031,2960,2960,2960,2960,616
20250311,102400,256565671,2960,2960,2960,2960,0
20250311,102300,256565671,2960,2950,2960,2950,337
20250311,102200,255569831,2955,2955,2955,2955,0
20250311,102100,255569831,2955,2955,2955,2955,0
20250311,102000,255569831,2955,2955,2960,2955,60
20250311,101900,255392506,2955,2955,2955,2955,350
20250311,101800,254358256,2950,2950,2950,2950,0
20250311,101700,254358256,2950,2950,2950,2950,0
20250311,101600,254358256,2950,2945,2950,2945,17
20250311,101500,254308161,2945,2940,2945,2940,388
20250311,101400,253165681,2940,2940,2940,2940,28
20250311,101300,253083361,2940,2952,2952,2935,10885
20250311,101200,221073141,2955,2955,2955,2955,2
20250311,101100,221067231,2955,2950,2955,2950,39
20250311,101000,220952011,2935,2935,2935,2935,0
20250311,100900,220952011,2935,2935,2935,2935,0
20250311,100800,220952011,2935,2935,2935,2935,0
20250311,100700,220952011,2935,2935,2935,2935,0
20250311,100600,220952011,2935,2935,2935,2935,0
20250311,100500,220952011,2935,2945,2945,2935,989
20250311,100400,218048511,2955,2955,2955,2955,0
20250311,100300,218048511,2955,2945,2955,2930,8076
20250311,100200,194319776,2955,2955,2955,2945,6036
20250311,100100,176525776,2955,2965,2965,2955,4000
20250311,100000,164695106,2970,2975,2975,2970,1011
20250311,095900,161692431,2975,2975,2975,2975,200
20250311,095800,161097431,2970,2970,2970,2970,122
20250311,095700,160735091,2970,2970,2970,2970,0
20250311,095600,160735091,2970,2970,2970,2970,343
20250311,095500,159716381,2975,2975,2975,2975,0
20250311,095400,159716381,2975,2975,2975,2975,1801
20250311,095300,154358406,2955,2955,2955,2955,0
20250311,095200,154358406,2955,2950,2955,2950,2273
20250311,095100,147648056,2950,2975,2975,2950,8728
20250311,095000,121830151,2975,2975,2975,2975,257
20250311,094900,121065576,2970,2970,2970,2970,11
20250311,094800,121032906,2970,2970,2970,2970,1
20250311,094700,121029936,2950,2950,2950,2950,522
20250311,094600,119490036,2940,2960,2960,2940,6000
20250311,094500,101791786,2970,2965,2970,2960,3059
20250311,094400,92720686,2970,2970,2970,2970,1268
20250311,094300,88954726,2970,2970,2970,2970,880
20250311,094200,86341126,2970,2985,2985,2970,4496
20250311,094100,72957796,2985,3000,3000,2985,2000
20250311,094000,66982046,3000,3012,3012,3000,2000
20250311,093900,60981835,3020,3020,3020,3020,10
20250311,093800,60951635,3020,3015,3020,3015,520
20250311,093700,59381315,3005,3000,3005,3000,5
20250311,093600,59366300,2995,2995,3000,2995,736
20250311,093500,57161975,2980,3015,3015,2900,9605
20250311,093400,28612795,3015,3015,3015,3015,2000
20250311,093300,22582795,3015,3030,3060,3015,2062
20250311,093200,16358210,3050,3045,3050,3030,2044
20250311,093100,10159175,3050,3060,3060,3050,2000
20250311,093000,4052895,3060,3060,3060,3060,284
20250311,092900,3183855,3060,3060,3060,3060,10
20250311,092800,3153255,3065,3065,3065,3065,0
20250311,092700,3153255,3065,3065,3065,3065,0
20250311,092600,3153255,3065,3065,3065,3065,0
20250311,092500,3153255,3065,3065,3065,3065,0
20250311,092400,3153255,3065,3065,3065,3065,1
20250311,092300,3150190,3070,3070,3070,3070,0
20250311,092200,3150190,3070,3070,3070,3070,9
20250311,092100,3122560,3065,3065,3065,3065,0
20250311,092000,3122560,3065,3065,3065,3065,0
20250311,091900,3122560,3065,3075,3075,3065,13
20250311,091800,3082700,3065,3065,3065,3065,5
20250311,091700,3067375,3065,3065,3065,3065,40
20250311,091600,2944775,3065,3065,3065,3065,0
20250311,091500,2944775,3065,3065,3065,3065,41
20250311,091400,2819110,3065,3065,3065,3065,0
20250311,091300,2819110,3065,3065,3065,3065,0
20250311,091200,2819110,3065,3065,3065,3065,0
20250311,091100,2819110,3065,3065,3065,3065,0
20250311,091000,2819110,3065,3065,3065,3065,30
20250311,090900,2727160,3065,3065,3065,3065,30
20250311,090800,2635210,3080,3085,3085,3080,762
20250311,090700,286145,3125,3125,3125,3125,0
20250311,090600,286145,3125,3125,3125,3125,0
20250311,090500,286145,3125,3125,3125,3125,2
20250311,090400,279895,3080,3080,3080,3080,0
20250311,090300,279895,3080,3080,3080,3080,0
20250311,090200,279895,3080,3080,3080,3080,10
20250311,090100,249095,3085,3100,3100,3085,48
20250311,090000,100610,3115,3145,3145,3115,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 200400 407855226 3045 3045 3045 3045 3135
3 20250311 200300 407855226 3045 3045 3045 3045 0
4 20250311 200200 407855226 3045 3045 3045 3045 0
5 20250311 200100 407855226 3045 3045 3045 3045 0
6 20250311 200000 407855226 3045 3045 3045 3045 0
7 20250311 195900 407855226 3045 3045 3045 3045 0
8 20250311 195800 407855226 3045 3045 3045 3045 0
9 20250311 195700 407855226 3045 3045 3045 3045 0
10 20250311 195600 407855226 3045 3045 3045 3045 0
11 20250311 195500 407855226 3045 3045 3045 3045 0
12 20250311 195400 407855226 3045 3045 3045 3045 0
13 20250311 195300 407855226 3045 3045 3045 3045 0
14 20250311 195200 407855226 3045 3045 3045 3045 0
15 20250311 195100 407855226 3045 3045 3045 3045 0
16 20250311 195000 407855226 3045 3045 3045 3045 0
17 20250311 194900 407855226 3045 3045 3045 3045 0
18 20250311 194800 407855226 3045 3045 3045 3045 0
19 20250311 194700 407855226 3045 3045 3045 3045 0
20 20250311 194600 407855226 3045 3045 3045 3045 0
21 20250311 194500 407855226 3045 3045 3045 3045 0
22 20250311 194400 407855226 3045 3045 3045 3045 0
23 20250311 194300 407855226 3045 3045 3045 3045 0
24 20250311 194200 407855226 3045 3045 3045 3045 0
25 20250311 194100 407855226 3045 3045 3045 3045 0
26 20250311 194000 407855226 3045 3045 3045 3045 0
27 20250311 193900 407855226 3045 3045 3045 3045 0
28 20250311 193800 407855226 3045 3045 3045 3045 0
29 20250311 193700 407855226 3045 3045 3045 3045 0
30 20250311 193600 407855226 3045 3045 3045 3045 0
31 20250311 193500 407855226 3045 3045 3045 3045 0
32 20250311 193400 407855226 3045 3045 3045 3045 3135
33 20250311 193300 407855226 3045 3045 3045 3045 0
34 20250311 193200 407855226 3045 3045 3045 3045 0
35 20250311 193100 407855226 3045 3045 3045 3045 0
36 20250311 193000 407855226 3045 3045 3045 3045 0
37 20250311 192900 407855226 3045 3045 3045 3045 0
38 20250311 192800 407855226 3045 3045 3045 3045 0
39 20250311 192700 407855226 3045 3045 3045 3045 0
40 20250311 192600 407855226 3045 3045 3045 3045 0
41 20250311 192500 407855226 3045 3045 3045 3045 0
42 20250311 192400 407855226 3045 3045 3045 3045 0
43 20250311 192300 407855226 3045 3045 3045 3045 0
44 20250311 192200 407855226 3045 3045 3045 3045 0
45 20250311 192100 407855226 3045 3045 3045 3045 0
46 20250311 192000 407855226 3045 3045 3045 3045 0
47 20250311 191900 407855226 3045 3045 3045 3045 0
48 20250311 191800 407855226 3045 3045 3045 3045 0
49 20250311 191700 407855226 3045 3045 3045 3045 0
50 20250311 191600 407855226 3045 3045 3045 3045 0
51 20250311 191500 407855226 3045 3045 3045 3045 0
52 20250311 191400 407855226 3045 3045 3045 3045 0
53 20250311 191300 407855226 3045 3045 3045 3045 0
54 20250311 191200 407855226 3045 3045 3045 3045 0
55 20250311 191100 407855226 3045 3045 3045 3045 0
56 20250311 191000 407855226 3045 3045 3045 3045 0
57 20250311 190900 407855226 3045 3045 3045 3045 0
58 20250311 190800 407855226 3045 3045 3045 3045 0
59 20250311 190700 407855226 3045 3045 3045 3045 0
60 20250311 190600 407855226 3045 3045 3045 3045 0
61 20250311 190500 407855226 3045 3045 3045 3045 0
62 20250311 190400 407855226 3045 3045 3045 3045 3135
63 20250311 190300 407855226 3045 3045 3045 3045 0
64 20250311 190200 407855226 3045 3045 3045 3045 0
65 20250311 190100 407855226 3045 3045 3045 3045 0
66 20250311 190000 407855226 3045 3045 3045 3045 0
67 20250311 185900 407855226 3045 3045 3045 3045 0
68 20250311 185800 407855226 3045 3045 3045 3045 0
69 20250311 185700 407855226 3045 3045 3045 3045 0
70 20250311 185600 407855226 3045 3045 3045 3045 0
71 20250311 185500 407855226 3045 3045 3045 3045 0
72 20250311 185400 407855226 3045 3045 3045 3045 0
73 20250311 185300 407855226 3045 3045 3045 3045 0
74 20250311 185200 407855226 3045 3045 3045 3045 0
75 20250311 185100 407855226 3045 3045 3045 3045 0
76 20250311 185000 407855226 3045 3045 3045 3045 0
77 20250311 184900 407855226 3045 3045 3045 3045 0
78 20250311 184800 407855226 3045 3045 3045 3045 0
79 20250311 184700 407855226 3045 3045 3045 3045 0
80 20250311 184600 407855226 3045 3045 3045 3045 0
81 20250311 184500 407855226 3045 3045 3045 3045 0
82 20250311 184400 407855226 3045 3045 3045 3045 0
83 20250311 184300 407855226 3045 3045 3045 3045 0
84 20250311 184200 407855226 3045 3045 3045 3045 0
85 20250311 184100 407855226 3045 3045 3045 3045 0
86 20250311 184000 407855226 3045 3045 3045 3045 0
87 20250311 183900 407855226 3045 3045 3045 3045 0
88 20250311 183800 407855226 3045 3045 3045 3045 0
89 20250311 183700 407855226 3045 3045 3045 3045 0
90 20250311 183600 407855226 3045 3045 3045 3045 0
91 20250311 183500 407855226 3045 3045 3045 3045 0
92 20250311 183400 407855226 3045 3045 3045 3045 3135
93 20250311 183300 407855226 3045 3045 3045 3045 0
94 20250311 183200 407855226 3045 3045 3045 3045 0
95 20250311 183100 407855226 3045 3045 3045 3045 0
96 20250311 183000 407855226 3045 3045 3045 3045 0
97 20250311 182900 407855226 3045 3045 3045 3045 0
98 20250311 182800 407855226 3045 3045 3045 3045 0
99 20250311 182700 407855226 3045 3045 3045 3045 0
100 20250311 182600 407855226 3045 3045 3045 3045 0
101 20250311 182500 407855226 3045 3045 3045 3045 0
102 20250311 182400 407855226 3045 3045 3045 3045 0
103 20250311 182300 407855226 3045 3045 3045 3045 0
104 20250311 182200 407855226 3045 3045 3045 3045 0
105 20250311 182100 407855226 3045 3045 3045 3045 0
106 20250311 182000 407855226 3045 3045 3045 3045 0
107 20250311 181900 407855226 3045 3045 3045 3045 0
108 20250311 181800 407855226 3045 3045 3045 3045 0
109 20250311 181700 407855226 3045 3045 3045 3045 0
110 20250311 181600 407855226 3045 3045 3045 3045 0
111 20250311 181500 407855226 3045 3045 3045 3045 0
112 20250311 181400 407855226 3045 3045 3045 3045 0
113 20250311 181300 407855226 3045 3045 3045 3045 0
114 20250311 181200 407855226 3045 3045 3045 3045 0
115 20250311 181100 407855226 3045 3045 3045 3045 0
116 20250311 181000 407855226 3045 3045 3045 3045 0
117 20250311 180900 407855226 3045 3045 3045 3045 0
118 20250311 180800 407855226 3045 3045 3045 3045 0
119 20250311 180700 407855226 3045 3045 3045 3045 0
120 20250311 180600 407855226 3045 3045 3045 3045 0
121 20250311 180500 407855226 3045 3045 3045 3045 0
122 20250311 180400 407855226 3045 3045 3045 3045 3135
123 20250311 180300 407855226 3045 3045 3045 3045 0
124 20250311 180200 407855226 3045 3045 3045 3045 0
125 20250311 180100 407855226 3045 3045 3045 3045 0
126 20250311 180000 407855226 3045 3045 3045 3045 0
127 20250311 175900 407855226 3045 3045 3045 3045 0
128 20250311 175800 407855226 3045 3045 3045 3045 0
129 20250311 175700 407855226 3045 3045 3045 3045 0
130 20250311 175600 407855226 3045 3045 3045 3045 0
131 20250311 175500 407855226 3045 3045 3045 3045 0
132 20250311 175400 407855226 3045 3045 3045 3045 0
133 20250311 175300 407855226 3045 3045 3045 3045 0
134 20250311 175200 407855226 3045 3045 3045 3045 0
135 20250311 175100 407855226 3045 3045 3045 3045 0
136 20250311 175000 407855226 3045 3045 3045 3045 0
137 20250311 174900 407855226 3045 3045 3045 3045 0
138 20250311 174800 407855226 3045 3045 3045 3045 0
139 20250311 174700 407855226 3045 3045 3045 3045 0
140 20250311 174600 407855226 3045 3045 3045 3045 0
141 20250311 174500 407855226 3045 3045 3045 3045 0
142 20250311 174400 407855226 3045 3045 3045 3045 0
143 20250311 174300 407855226 3045 3045 3045 3045 0
144 20250311 174200 407855226 3045 3045 3045 3045 0
145 20250311 174100 407855226 3045 3045 3045 3045 0
146 20250311 174000 407855226 3045 3045 3045 3045 0
147 20250311 173900 407855226 3045 3045 3045 3045 0
148 20250311 173800 407855226 3045 3045 3045 3045 0
149 20250311 173700 407855226 3045 3045 3045 3045 0
150 20250311 173600 407855226 3045 3045 3045 3045 0
151 20250311 173500 407855226 3045 3045 3045 3045 0
152 20250311 173400 407855226 3045 3045 3045 3045 3135
153 20250311 173300 407855226 3045 3045 3045 3045 0
154 20250311 173200 407855226 3045 3045 3045 3045 0
155 20250311 173100 407855226 3045 3045 3045 3045 0
156 20250311 173000 407855226 3045 3045 3045 3045 0
157 20250311 172900 407855226 3045 3045 3045 3045 0
158 20250311 172800 407855226 3045 3045 3045 3045 0
159 20250311 172700 407855226 3045 3045 3045 3045 0
160 20250311 172600 407855226 3045 3045 3045 3045 0
161 20250311 172500 407855226 3045 3045 3045 3045 0
162 20250311 172400 407855226 3045 3045 3045 3045 0
163 20250311 172300 407855226 3045 3045 3045 3045 0
164 20250311 172200 407855226 3045 3045 3045 3045 0
165 20250311 172100 407855226 3045 3045 3045 3045 0
166 20250311 172000 407855226 3045 3045 3045 3045 0
167 20250311 171900 407855226 3045 3045 3045 3045 0
168 20250311 171800 407855226 3045 3045 3045 3045 0
169 20250311 171700 407855226 3045 3045 3045 3045 0
170 20250311 171600 407855226 3045 3045 3045 3045 0
171 20250311 171500 407855226 3045 3045 3045 3045 0
172 20250311 171400 407855226 3045 3045 3045 3045 0
173 20250311 171300 407855226 3045 3045 3045 3045 0
174 20250311 171200 407855226 3045 3045 3045 3045 0
175 20250311 171100 407855226 3045 3045 3045 3045 0
176 20250311 171000 407855226 3045 3045 3045 3045 0
177 20250311 170900 407855226 3045 3045 3045 3045 0
178 20250311 170800 407855226 3045 3045 3045 3045 0
179 20250311 170700 407855226 3045 3045 3045 3045 0
180 20250311 170600 407855226 3045 3045 3045 3045 0
181 20250311 170500 407855226 3045 3045 3045 3045 0
182 20250311 170400 407855226 3045 3045 3045 3045 3135
183 20250311 170300 407855226 3045 3045 3045 3045 0
184 20250311 170200 407855226 3045 3045 3045 3045 0
185 20250311 170100 407855226 3045 3045 3045 3045 0
186 20250311 170000 407855226 3045 3045 3045 3045 0
187 20250311 165900 407855226 3045 3045 3045 3045 0
188 20250311 165800 407855226 3045 3045 3045 3045 0
189 20250311 165700 407855226 3045 3045 3045 3045 0
190 20250311 165600 407855226 3045 3045 3045 3045 0
191 20250311 165500 407855226 3045 3045 3045 3045 0
192 20250311 165400 407855226 3045 3045 3045 3045 0
193 20250311 165300 407855226 3045 3045 3045 3045 0
194 20250311 165200 407855226 3045 3045 3045 3045 0
195 20250311 165100 407855226 3045 3045 3045 3045 0
196 20250311 165000 407855226 3045 3045 3045 3045 0
197 20250311 164900 407855226 3045 3045 3045 3045 0
198 20250311 164800 407855226 3045 3045 3045 3045 0
199 20250311 164700 407855226 3045 3045 3045 3045 0
200 20250311 164600 407855226 3045 3045 3045 3045 0
201 20250311 164500 407855226 3045 3045 3045 3045 0
202 20250311 164400 407855226 3045 3045 3045 3045 0
203 20250311 164300 407855226 3045 3045 3045 3045 0
204 20250311 164200 407855226 3045 3045 3045 3045 0
205 20250311 164100 407855226 3045 3045 3045 3045 0
206 20250311 164000 407855226 3045 3045 3045 3045 0
207 20250311 163900 407855226 3045 3045 3045 3045 0
208 20250311 163800 407855226 3045 3045 3045 3045 0
209 20250311 163700 407855226 3045 3045 3045 3045 0
210 20250311 163600 407855226 3045 3045 3045 3045 0
211 20250311 163500 407855226 3045 3045 3045 3045 0
212 20250311 163400 407855226 3045 3045 3045 3045 3135
213 20250311 163300 407855226 3045 3045 3045 3045 0
214 20250311 163200 407855226 3045 3045 3045 3045 0
215 20250311 163100 407855226 3045 3045 3045 3045 0
216 20250311 163000 407855226 3045 3045 3045 3045 0
217 20250311 162900 407855226 3045 3045 3045 3045 0
218 20250311 162800 407855226 3045 3045 3045 3045 0
219 20250311 162700 407855226 3045 3045 3045 3045 0
220 20250311 162600 407855226 3045 3045 3045 3045 0
221 20250311 162500 407855226 3045 3045 3045 3045 0
222 20250311 162400 407855226 3045 3045 3045 3045 0
223 20250311 162300 407855226 3045 3045 3045 3045 0
224 20250311 162200 407855226 3045 3045 3045 3045 0
225 20250311 162100 407855226 3045 3045 3045 3045 0
226 20250311 162000 407855226 3045 3045 3045 3045 0
227 20250311 161900 407855226 3045 3045 3045 3045 0
228 20250311 161800 407855226 3045 3045 3045 3045 0
229 20250311 161700 407855226 3045 3045 3045 3045 0
230 20250311 161600 407855226 3045 3045 3045 3045 0
231 20250311 161500 407855226 3045 3045 3045 3045 0
232 20250311 161400 407855226 3045 3045 3045 3045 0
233 20250311 161300 407855226 3045 3045 3045 3045 0
234 20250311 161200 407855226 3045 3045 3045 3045 0
235 20250311 161100 407855226 3045 3045 3045 3045 0
236 20250311 161000 407855226 3045 3045 3045 3045 0
237 20250311 160900 407855226 3045 3045 3045 3045 0
238 20250311 160800 407855226 3045 3045 3045 3045 0
239 20250311 160700 407855226 3045 3045 3045 3045 0
240 20250311 160600 407855226 3045 3045 3045 3045 0
241 20250311 160500 407855226 3045 3045 3045 3045 0
242 20250311 160400 407855226 3045 3045 3045 3045 3135
243 20250311 160300 407855226 3045 3045 3045 3045 0
244 20250311 160200 407855226 3045 3045 3045 3045 0
245 20250311 160100 407855226 3045 3045 3045 3045 0
246 20250311 160000 407855226 3045 3045 3045 3045 0
247 20250311 155900 407855226 3045 3045 3045 3045 0
248 20250311 155800 407855226 3045 3045 3045 3045 0
249 20250311 155700 407855226 3045 3045 3045 3045 0
250 20250311 155600 407855226 3045 3045 3045 3045 0
251 20250311 155500 407855226 3045 3045 3045 3045 0
252 20250311 155400 407855226 3045 3045 3045 3045 0
253 20250311 155300 407855226 3045 3045 3045 3045 0
254 20250311 155200 407855226 3045 3045 3045 3045 0
255 20250311 155100 407855226 3045 3045 3045 3045 0
256 20250311 155000 407855226 3045 3045 3045 3045 0
257 20250311 154900 407855226 3045 3045 3045 3045 0
258 20250311 154800 407855226 3045 3045 3045 3045 0
259 20250311 154700 407855226 3045 3045 3045 3045 0
260 20250311 154600 407855226 3045 3045 3045 3045 0
261 20250311 154500 407855226 3045 3045 3045 3045 0
262 20250311 154400 407855226 3045 3045 3045 3045 0
263 20250311 154300 407855226 3045 3045 3045 3045 0
264 20250311 154200 407855226 3045 3045 3045 3045 0
265 20250311 154100 407855226 3045 3045 3045 3045 0
266 20250311 154000 407855226 3045 3045 3045 3045 0
267 20250311 153900 407855226 3045 3045 3045 3045 0
268 20250311 153800 407855226 3045 3045 3045 3045 0
269 20250311 153700 407855226 3045 3045 3045 3045 0
270 20250311 153600 407855226 3045 3045 3045 3045 0
271 20250311 153500 407855226 3045 3045 3045 3045 0
272 20250311 153400 407855226 3045 3045 3045 3045 3135
273 20250311 153300 407855226 3045 3045 3045 3045 0
274 20250311 153200 407855226 3045 3045 3045 3045 0
275 20250311 153100 407855226 3045 3045 3045 3045 0
276 20250311 153000 407855226 3045 3045 3045 3045 3135
277 20250311 152900 398309151 3045 3045 3045 3045 0
278 20250311 152800 398309151 3045 3045 3045 3045 0
279 20250311 152700 398309151 3045 3045 3045 3045 0
280 20250311 152600 398309151 3045 3045 3045 3045 0
281 20250311 152500 398309151 3045 3045 3045 3045 0
282 20250311 152400 398309151 3045 3045 3045 3045 0
283 20250311 152300 398309151 3045 3045 3045 3045 0
284 20250311 152200 398309151 3045 3045 3045 3045 0
285 20250311 152100 398309151 3045 3045 3045 3045 0
286 20250311 152000 398309151 3045 3045 3045 3045 0
287 20250311 151900 398309151 3045 3000 3045 3000 1701
288 20250311 151800 393151611 2995 2950 3035 2950 1222
289 20250311 151700 389488166 2940 2975 2975 2940 4288
290 20250311 151600 376869946 2945 3005 3010 2945 5723
291 20250311 151500 359924661 3000 2995 3000 2985 439
292 20250311 151400 358612726 3010 3010 3010 3010 0
293 20250311 151300 358612726 3010 3010 3010 3010 0
294 20250311 151200 358612726 3010 3010 3010 3010 10
295 20250311 151100 358582626 3005 3005 3005 3005 9
296 20250311 151000 358555581 3015 3010 3015 2995 5
297 20250311 150900 358540556 3030 3030 3030 3030 0
298 20250311 150800 358540556 3030 3000 3030 3000 700
299 20250311 150700 356428236 2990 2995 2995 2990 7
300 20250311 150600 356407301 3000 3000 3000 3000 42
301 20250311 150500 356281301 3025 3020 3025 3020 200
302 20250311 150400 355676926 3020 3020 3020 3020 0
303 20250311 150300 355676926 3020 3000 3020 3000 70
304 20250311 150200 355466426 3000 3000 3000 3000 10
305 20250311 150100 355436426 2990 3000 3000 2990 891
306 20250311 150000 352766721 3000 3000 3000 3000 3
307 20250311 145900 352757721 3000 3000 3000 3000 10
308 20250311 145800 352727721 3000 3000 3000 3000 270
309 20250311 145700 351917721 3000 3000 3000 3000 0
310 20250311 145600 351917721 3000 3005 3005 3000 161
311 20250311 145500 351434716 3005 3005 3005 3005 0
312 20250311 145400 351434716 3005 3005 3005 3005 0
313 20250311 145300 351434716 3005 3005 3005 3005 0
314 20250311 145200 351434716 3005 3005 3005 3005 0
315 20250311 145100 351434716 3005 3005 3005 3005 0
316 20250311 145000 351434716 3005 3015 3015 3000 1837
317 20250311 144900 345920131 3030 3030 3030 3030 0
318 20250311 144800 345920131 3030 3030 3030 3030 100
319 20250311 144700 345617131 3030 3030 3030 3030 0
320 20250311 144600 345617131 3030 3030 3030 3030 120
321 20250311 144500 345253531 3030 3030 3030 3030 0
322 20250311 144400 345253531 3030 3025 3035 3025 30
323 20250311 144300 345162711 3015 3015 3015 3015 0
324 20250311 144200 345162711 3015 3015 3015 3015 0
325 20250311 144100 345162711 3015 3015 3015 3015 6
326 20250311 144000 345144621 3015 3015 3015 3015 0
327 20250311 143900 345144621 3015 3015 3015 3015 18
328 20250311 143800 345090351 3020 3020 3020 3020 0
329 20250311 143700 345090351 3020 3020 3020 3020 0
330 20250311 143600 345090351 3020 3020 3020 3020 16
331 20250311 143500 345042031 3025 3025 3025 3025 0
332 20250311 143400 345042031 3025 3025 3025 3025 1
333 20250311 143300 345039006 3030 3030 3030 3030 350
334 20250311 143200 343978506 3030 3030 3030 3030 0
335 20250311 143100 343978506 3030 3030 3030 3030 1
336 20250311 143000 343975476 3030 3030 3030 3030 0
337 20250311 142900 343975476 3030 3025 3030 3025 4
338 20250311 142800 343963361 3020 3020 3020 3020 0
339 20250311 142700 343963361 3020 3020 3020 3020 0
340 20250311 142600 343963361 3020 3020 3020 3020 0
341 20250311 142500 343963361 3020 3020 3020 3020 0
342 20250311 142400 343963361 3020 3020 3020 3020 0
343 20250311 142300 343963361 3020 3020 3020 3020 2
344 20250311 142200 343957321 3025 3025 3025 3025 0
345 20250311 142100 343957321 3025 3025 3025 3025 0
346 20250311 142000 343957321 3025 3025 3025 3025 0
347 20250311 141900 343957321 3025 3025 3025 3025 11
348 20250311 141800 343924046 3025 3025 3025 3025 2
349 20250311 141700 343917996 3030 3030 3030 3030 10
350 20250311 141600 343887696 3025 3025 3025 3025 0
351 20250311 141500 343887696 3025 3025 3025 3025 0
352 20250311 141400 343887696 3025 3025 3025 3025 0
353 20250311 141300 343887696 3025 3025 3025 3025 0
354 20250311 141200 343887696 3025 3025 3025 3025 4
355 20250311 141100 343875596 3035 3035 3035 3035 0
356 20250311 141000 343875596 3035 3035 3035 3035 1
357 20250311 140900 343872561 3020 3025 3025 3020 4
358 20250311 140800 343860466 3040 3040 3040 3040 0
359 20250311 140700 343860466 3040 3040 3040 3040 0
360 20250311 140600 343860466 3040 3040 3040 3040 0
361 20250311 140500 343860466 3040 3025 3040 3025 15
362 20250311 140400 343814931 3025 3025 3025 3025 2
363 20250311 140300 343808881 3030 3035 3040 3030 797
364 20250311 140200 341389991 3040 3040 3040 3040 0
365 20250311 140100 341389991 3040 3040 3040 3040 0
366 20250311 140000 341389991 3040 3040 3040 3040 0
367 20250311 135900 341389991 3040 3040 3040 3040 0
368 20250311 135800 341389991 3040 3040 3040 3040 0
369 20250311 135700 341389991 3040 3040 3040 3040 0
370 20250311 135600 341389991 3040 3020 3045 3020 21
371 20250311 135500 341326236 3020 3020 3020 3020 0
372 20250311 135400 341326236 3020 3020 3020 3020 17
373 20250311 135300 341274896 3020 3020 3020 3020 0
374 20250311 135200 341274896 3020 3020 3020 3020 0
375 20250311 135100 341274896 3020 3020 3020 3020 0
376 20250311 135000 341274896 3020 3020 3020 3020 0
377 20250311 134900 341274896 3020 3020 3020 3020 0
378 20250311 134800 341274896 3020 3020 3020 3020 5
379 20250311 134700 341259796 3015 3015 3015 3015 1
380 20250311 134600 341256781 3020 3010 3020 3005 702
381 20250311 134500 339139121 3000 3000 3000 3000 0
382 20250311 134400 339139121 3000 3000 3000 3000 0
383 20250311 134300 339139121 3000 3000 3000 3000 0
384 20250311 134200 339139121 3000 3000 3000 3000 0
385 20250311 134100 339139121 3000 3000 3000 3000 0
386 20250311 134000 339139121 3000 3000 3000 3000 0
387 20250311 133900 339139121 3000 3000 3000 3000 0
388 20250311 133800 339139121 3000 3000 3000 3000 0
389 20250311 133700 339139121 3000 3000 3000 3000 0
390 20250311 133600 339139121 3000 3010 3010 3000 101
391 20250311 133500 338835121 3010 3010 3010 3010 0
392 20250311 133400 338835121 3010 3010 3010 3010 0
393 20250311 133300 338835121 3010 3010 3010 3010 0
394 20250311 133200 338835121 3010 3010 3010 3010 0
395 20250311 133100 338835121 3010 3010 3010 3010 0
396 20250311 133000 338835121 3010 3010 3010 3010 0
397 20250311 132900 338835121 3010 3010 3010 3010 500
398 20250311 132800 337330121 3010 3010 3010 3010 0
399 20250311 132700 337330121 3010 3010 3010 3010 0
400 20250311 132600 337330121 3010 3010 3010 3010 11
401 20250311 132500 337297011 3005 3005 3005 3005 462
402 20250311 132400 335908701 3000 3000 3000 3000 0
403 20250311 132300 335908701 3000 3000 3000 3000 0
404 20250311 132200 335908701 3000 3000 3000 3000 0
405 20250311 132100 335908701 3000 3000 3000 3000 200
406 20250311 132000 335308701 3000 3000 3000 3000 0
407 20250311 131900 335308701 3000 2995 3000 2995 538
408 20250311 131800 333694866 2990 2990 2990 2990 0
409 20250311 131700 333694866 2990 2990 2990 2990 0
410 20250311 131600 333694866 2990 2990 2990 2990 0
411 20250311 131500 333694866 2990 3000 3000 2990 394
412 20250311 131400 332513606 3000 3000 3000 3000 0
413 20250311 131300 332513606 3000 3000 3000 3000 0
414 20250311 131200 332513606 3000 3000 3000 3000 0
415 20250311 131100 332513606 3000 3000 3000 3000 0
416 20250311 131000 332513606 3000 3000 3000 3000 1
417 20250311 130900 332510606 3010 3010 3010 3010 0
418 20250311 130800 332510606 3010 3010 3010 3010 0
419 20250311 130700 332510606 3010 3010 3010 3010 0
420 20250311 130600 332510606 3010 3010 3010 3010 0
421 20250311 130500 332510606 3010 3010 3010 3010 0
422 20250311 130400 332510606 3010 3010 3010 3010 0
423 20250311 130300 332510606 3010 3010 3010 3010 0
424 20250311 130200 332510606 3010 3010 3010 3010 0
425 20250311 130100 332510606 3010 3010 3010 3010 0
426 20250311 130000 332510606 3010 3010 3010 3010 0
427 20250311 125900 332510606 3010 3010 3010 3010 0
428 20250311 125800 332510606 3010 3010 3010 3010 0
429 20250311 125700 332510606 3010 3010 3010 3010 1
430 20250311 125600 332507596 3010 3010 3010 3010 0
431 20250311 125500 332507596 3010 3010 3010 3010 40
432 20250311 125400 332387196 3010 3005 3010 3000 303
433 20250311 125300 331476336 3005 3010 3010 3005 57
434 20250311 125200 331304801 3010 3010 3010 3010 1
435 20250311 125100 331301791 3010 3010 3010 3010 0
436 20250311 125000 331301791 3010 3010 3010 3010 0
437 20250311 124900 331301791 3010 3010 3010 3010 1
438 20250311 124800 331298781 3005 3005 3005 3005 3
439 20250311 124700 331289766 3000 3010 3010 3000 13
440 20250311 124600 331250666 3010 3010 3010 3010 9
441 20250311 124500 331223576 3010 3010 3010 3010 0
442 20250311 124400 331223576 3010 3010 3010 3010 1
443 20250311 124300 331220566 3010 3010 3010 3010 0
444 20250311 124200 331220566 3010 3010 3010 3010 0
445 20250311 124100 331220566 3010 3010 3010 3010 0
446 20250311 124000 331220566 3010 3010 3010 3010 0
447 20250311 123900 331220566 3010 3010 3010 3010 0
448 20250311 123800 331220566 3010 3010 3010 3010 0
449 20250311 123700 331220566 3010 3010 3010 3010 20
450 20250311 123600 331160366 3000 3000 3000 3000 0
451 20250311 123500 331160366 3000 3000 3000 3000 2
452 20250311 123400 331154366 2990 2990 2990 2990 0
453 20250311 123300 331154366 2990 3000 3000 2990 321
454 20250311 123200 330194566 3015 3015 3015 3015 0
455 20250311 123100 330194566 3015 3015 3015 3015 0
456 20250311 123000 330194566 3015 3015 3015 3015 0
457 20250311 122900 330194566 3015 3015 3015 3015 0
458 20250311 122800 330194566 3015 3015 3015 3015 0
459 20250311 122700 330194566 3015 3015 3015 3015 0
460 20250311 122600 330194566 3015 3015 3015 3015 0
461 20250311 122500 330194566 3015 3015 3015 3015 0
462 20250311 122400 330194566 3015 3015 3015 3015 0
463 20250311 122300 330194566 3015 3015 3015 3015 0
464 20250311 122200 330194566 3015 3015 3015 3015 0
465 20250311 122100 330194566 3015 3005 3015 3005 3
466 20250311 122000 330185541 2990 2990 2990 2990 2
467 20250311 121900 330179561 3010 3010 3010 3010 0
468 20250311 121800 330179561 3010 3010 3010 3010 0
469 20250311 121700 330179561 3010 3010 3010 3010 0
470 20250311 121600 330179561 3010 3010 3010 3010 0
471 20250311 121500 330179561 3010 3010 3010 3010 0
472 20250311 121400 330179561 3010 3010 3010 3010 100
473 20250311 121300 329878561 3010 3010 3010 3010 0
474 20250311 121200 329878561 3010 3010 3010 3010 0
475 20250311 121100 329878561 3010 3010 3010 3010 1
476 20250311 121000 329875551 3015 3015 3015 3015 0
477 20250311 120900 329875551 3015 3015 3015 3015 0
478 20250311 120800 329875551 3015 3015 3015 3015 38
479 20250311 120700 329760981 3015 3005 3015 3005 91
480 20250311 120600 329487316 3000 3000 3000 3000 68
481 20250311 120500 329283316 2980 2980 2980 2980 0
482 20250311 120400 329283316 2980 2980 2980 2980 0
483 20250311 120300 329283316 2980 2980 2980 2980 0
484 20250311 120200 329283316 2980 2995 2995 2980 301
485 20250311 120100 328386291 3000 3000 3000 3000 1
486 20250311 120000 328383291 2990 2990 2990 2990 0
487 20250311 115900 328383291 2990 2990 2990 2990 0
488 20250311 115800 328383291 2990 2990 2990 2990 123
489 20250311 115700 328015521 2990 2990 2990 2990 0
490 20250311 115600 328015521 2990 2985 2990 2985 6
491 20250311 115500 327997606 2980 2980 2980 2980 0
492 20250311 115400 327997606 2980 2980 2982 2980 2480
493 20250311 115300 320607166 2980 2980 2980 2980 0
494 20250311 115200 320607166 2980 2980 2980 2980 0
495 20250311 115100 320607166 2980 2980 2980 2980 20
496 20250311 115000 320547566 2980 2980 2980 2980 20
497 20250311 114900 320487966 2980 2970 2980 2970 15
498 20250311 114800 320443276 2970 2970 2970 2970 0
499 20250311 114700 320443276 2970 2970 2970 2970 1
500 20250311 114600 320440306 2970 2970 2970 2970 0
501 20250311 114500 320440306 2970 2970 2970 2970 0
502 20250311 114400 320440306 2970 2970 2970 2970 0
503 20250311 114300 320440306 2970 2980 2980 2970 244
504 20250311 114200 319715316 2970 2970 2970 2970 0
505 20250311 114100 319715316 2970 2970 2970 2970 0
506 20250311 114000 319715316 2970 2970 2970 2970 46
507 20250311 113900 319578696 2970 2970 2970 2970 0
508 20250311 113800 319578696 2970 2970 2970 2970 0
509 20250311 113700 319578696 2970 2970 2970 2970 0
510 20250311 113600 319578696 2970 2970 2970 2970 0
511 20250311 113500 319578696 2970 2970 2970 2970 0
512 20250311 113400 319578696 2970 2970 2970 2970 0
513 20250311 113300 319578696 2970 2970 2970 2970 0
514 20250311 113200 319578696 2970 2975 2975 2970 120
515 20250311 113100 319221796 2975 2970 2975 2970 152
516 20250311 113000 318769856 2965 2965 2965 2965 0
517 20250311 112900 318769856 2965 2965 2965 2965 235
518 20250311 112800 318073081 2965 2965 2965 2965 0
519 20250311 112700 318073081 2965 2965 2965 2965 100
520 20250311 112600 317776581 2965 2965 2965 2965 0
521 20250311 112500 317776581 2965 2965 2965 2965 165
522 20250311 112400 317287356 2965 2965 2965 2965 0
523 20250311 112300 317287356 2965 2965 2965 2965 0
524 20250311 112200 317287356 2965 2965 2965 2965 3736
525 20250311 112100 306210116 2965 2965 2965 2965 385
526 20250311 112000 305068591 2965 2965 2965 2965 0
527 20250311 111900 305068591 2965 2965 2965 2965 0
528 20250311 111800 305068591 2965 2965 2965 2965 380
529 20250311 111700 303941891 2965 2955 2965 2955 22
530 20250311 111600 303876871 2950 2950 2950 2950 25
531 20250311 111500 303803121 2950 2950 2950 2950 550
532 20250311 111400 302180621 2955 2955 2955 2955 500
533 20250311 111300 300703121 2960 2960 2960 2960 0
534 20250311 111200 300703121 2960 2960 2960 2960 0
535 20250311 111100 300703121 2960 2960 2960 2960 0
536 20250311 111000 300703121 2960 2960 2960 2960 0
537 20250311 110900 300703121 2960 2960 2960 2960 1
538 20250311 110800 300700161 2950 2950 2950 2950 842
539 20250311 110700 298216261 2965 2965 2965 2965 0
540 20250311 110600 298216261 2965 2965 2965 2965 0
541 20250311 110500 298216261 2965 2960 2965 2960 2
542 20250311 110400 298210336 2950 2950 2950 2950 0
543 20250311 110300 298210336 2950 2950 2950 2950 0
544 20250311 110200 298210336 2950 2950 2950 2950 0
545 20250311 110100 298210336 2950 2950 2950 2950 47
546 20250311 110000 298071686 2950 2950 2950 2950 327
547 20250311 105900 297107036 2970 2970 2970 2970 0
548 20250311 105800 297107036 2970 2960 2970 2945 1001
549 20250311 105700 294155396 2975 2975 2975 2975 0
550 20250311 105600 294155396 2975 2975 2975 2975 0
551 20250311 105500 294155396 2975 2975 2975 2975 1
552 20250311 105400 294152421 2955 2955 2955 2955 0
553 20250311 105300 294152421 2955 2955 2955 2955 0
554 20250311 105200 294152421 2955 2955 2955 2955 0
555 20250311 105100 294152421 2955 2960 2960 2930 8574
556 20250311 105000 268919846 2965 2970 2970 2965 1427
557 20250311 104900 264688236 2980 2980 2980 2980 1
558 20250311 104800 264685256 2970 2970 2970 2970 0
559 20250311 104700 264685256 2970 2970 2970 2970 0
560 20250311 104600 264685256 2970 2970 2970 2970 0
561 20250311 104500 264685256 2970 2970 2970 2970 2
562 20250311 104400 264679316 2970 2970 2970 2970 0
563 20250311 104300 264679316 2970 2980 2980 2970 319
564 20250311 104200 263731506 2975 2975 2975 2975 0
565 20250311 104100 263731506 2975 2975 2975 2975 20
566 20250311 104000 263672006 2975 2975 2975 2975 336
567 20250311 103900 262672406 2970 2970 2970 2970 0
568 20250311 103800 262672406 2970 2970 2970 2970 0
569 20250311 103700 262672406 2970 2975 2975 2970 57
570 20250311 103600 262502836 2970 2970 2970 2970 0
571 20250311 103500 262502836 2970 2970 2970 2970 0
572 20250311 103400 262502836 2970 2975 2985 2970 40
573 20250311 103300 262384006 2970 2970 2970 2970 822
574 20250311 103200 259942666 2965 2965 2965 2965 0
575 20250311 103100 259942666 2965 2965 2965 2965 21
576 20250311 103000 259880401 2965 2965 2965 2965 494
577 20250311 102900 258415691 2965 2965 2965 2965 4
578 20250311 102800 258403831 2960 2960 2960 2960 0
579 20250311 102700 258403831 2960 2960 2960 2960 5
580 20250311 102600 258389031 2960 2960 2960 2960 0
581 20250311 102500 258389031 2960 2960 2960 2960 616
582 20250311 102400 256565671 2960 2960 2960 2960 0
583 20250311 102300 256565671 2960 2950 2960 2950 337
584 20250311 102200 255569831 2955 2955 2955 2955 0
585 20250311 102100 255569831 2955 2955 2955 2955 0
586 20250311 102000 255569831 2955 2955 2960 2955 60
587 20250311 101900 255392506 2955 2955 2955 2955 350
588 20250311 101800 254358256 2950 2950 2950 2950 0
589 20250311 101700 254358256 2950 2950 2950 2950 0
590 20250311 101600 254358256 2950 2945 2950 2945 17
591 20250311 101500 254308161 2945 2940 2945 2940 388
592 20250311 101400 253165681 2940 2940 2940 2940 28
593 20250311 101300 253083361 2940 2952 2952 2935 10885
594 20250311 101200 221073141 2955 2955 2955 2955 2
595 20250311 101100 221067231 2955 2950 2955 2950 39
596 20250311 101000 220952011 2935 2935 2935 2935 0
597 20250311 100900 220952011 2935 2935 2935 2935 0
598 20250311 100800 220952011 2935 2935 2935 2935 0
599 20250311 100700 220952011 2935 2935 2935 2935 0
600 20250311 100600 220952011 2935 2935 2935 2935 0
601 20250311 100500 220952011 2935 2945 2945 2935 989
602 20250311 100400 218048511 2955 2955 2955 2955 0
603 20250311 100300 218048511 2955 2945 2955 2930 8076
604 20250311 100200 194319776 2955 2955 2955 2945 6036
605 20250311 100100 176525776 2955 2965 2965 2955 4000
606 20250311 100000 164695106 2970 2975 2975 2970 1011
607 20250311 095900 161692431 2975 2975 2975 2975 200
608 20250311 095800 161097431 2970 2970 2970 2970 122
609 20250311 095700 160735091 2970 2970 2970 2970 0
610 20250311 095600 160735091 2970 2970 2970 2970 343
611 20250311 095500 159716381 2975 2975 2975 2975 0
612 20250311 095400 159716381 2975 2975 2975 2975 1801
613 20250311 095300 154358406 2955 2955 2955 2955 0
614 20250311 095200 154358406 2955 2950 2955 2950 2273
615 20250311 095100 147648056 2950 2975 2975 2950 8728
616 20250311 095000 121830151 2975 2975 2975 2975 257
617 20250311 094900 121065576 2970 2970 2970 2970 11
618 20250311 094800 121032906 2970 2970 2970 2970 1
619 20250311 094700 121029936 2950 2950 2950 2950 522
620 20250311 094600 119490036 2940 2960 2960 2940 6000
621 20250311 094500 101791786 2970 2965 2970 2960 3059
622 20250311 094400 92720686 2970 2970 2970 2970 1268
623 20250311 094300 88954726 2970 2970 2970 2970 880
624 20250311 094200 86341126 2970 2985 2985 2970 4496
625 20250311 094100 72957796 2985 3000 3000 2985 2000
626 20250311 094000 66982046 3000 3012 3012 3000 2000
627 20250311 093900 60981835 3020 3020 3020 3020 10
628 20250311 093800 60951635 3020 3015 3020 3015 520
629 20250311 093700 59381315 3005 3000 3005 3000 5
630 20250311 093600 59366300 2995 2995 3000 2995 736
631 20250311 093500 57161975 2980 3015 3015 2900 9605
632 20250311 093400 28612795 3015 3015 3015 3015 2000
633 20250311 093300 22582795 3015 3030 3060 3015 2062
634 20250311 093200 16358210 3050 3045 3050 3030 2044
635 20250311 093100 10159175 3050 3060 3060 3050 2000
636 20250311 093000 4052895 3060 3060 3060 3060 284
637 20250311 092900 3183855 3060 3060 3060 3060 10
638 20250311 092800 3153255 3065 3065 3065 3065 0
639 20250311 092700 3153255 3065 3065 3065 3065 0
640 20250311 092600 3153255 3065 3065 3065 3065 0
641 20250311 092500 3153255 3065 3065 3065 3065 0
642 20250311 092400 3153255 3065 3065 3065 3065 1
643 20250311 092300 3150190 3070 3070 3070 3070 0
644 20250311 092200 3150190 3070 3070 3070 3070 9
645 20250311 092100 3122560 3065 3065 3065 3065 0
646 20250311 092000 3122560 3065 3065 3065 3065 0
647 20250311 091900 3122560 3065 3075 3075 3065 13
648 20250311 091800 3082700 3065 3065 3065 3065 5
649 20250311 091700 3067375 3065 3065 3065 3065 40
650 20250311 091600 2944775 3065 3065 3065 3065 0
651 20250311 091500 2944775 3065 3065 3065 3065 41
652 20250311 091400 2819110 3065 3065 3065 3065 0
653 20250311 091300 2819110 3065 3065 3065 3065 0
654 20250311 091200 2819110 3065 3065 3065 3065 0
655 20250311 091100 2819110 3065 3065 3065 3065 0
656 20250311 091000 2819110 3065 3065 3065 3065 30
657 20250311 090900 2727160 3065 3065 3065 3065 30
658 20250311 090800 2635210 3080 3085 3085 3080 762
659 20250311 090700 286145 3125 3125 3125 3125 0
660 20250311 090600 286145 3125 3125 3125 3125 0
661 20250311 090500 286145 3125 3125 3125 3125 2
662 20250311 090400 279895 3080 3080 3080 3080 0
663 20250311 090300 279895 3080 3080 3080 3080 0
664 20250311 090200 279895 3080 3080 3080 3080 10
665 20250311 090100 249095 3085 3100 3100 3085 48
666 20250311 090000 100610 3115 3145 3145 3115 2