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

676
101000/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201400,269982440,2280,2280,2280,2280,4892
20250311,201300,269982440,2280,2280,2280,2280,0
20250311,201200,269982440,2280,2280,2280,2280,0
20250311,201100,269982440,2280,2280,2280,2280,0
20250311,201000,269982440,2280,2280,2280,2280,0
20250311,200900,269982440,2280,2280,2280,2280,0
20250311,200800,269982440,2280,2280,2280,2280,0
20250311,200700,269982440,2280,2280,2280,2280,0
20250311,200600,269982440,2280,2280,2280,2280,0
20250311,200500,269982440,2280,2280,2280,2280,0
20250311,200400,269982440,2280,2280,2280,2280,0
20250311,200300,269982440,2280,2280,2280,2280,0
20250311,200200,269982440,2280,2280,2280,2280,0
20250311,200100,269982440,2280,2280,2280,2280,0
20250311,200000,269982440,2280,2280,2280,2280,0
20250311,195900,269982440,2280,2280,2280,2280,0
20250311,195800,269982440,2280,2280,2280,2280,0
20250311,195700,269982440,2280,2280,2280,2280,0
20250311,195600,269982440,2280,2280,2280,2280,0
20250311,195500,269982440,2280,2280,2280,2280,0
20250311,195400,269982440,2280,2280,2280,2280,0
20250311,195300,269982440,2280,2280,2280,2280,0
20250311,195200,269982440,2280,2280,2280,2280,0
20250311,195100,269982440,2280,2280,2280,2280,0
20250311,195000,269982440,2280,2280,2280,2280,0
20250311,194900,269982440,2280,2280,2280,2280,0
20250311,194800,269982440,2280,2280,2280,2280,0
20250311,194700,269982440,2280,2280,2280,2280,0
20250311,194600,269982440,2280,2280,2280,2280,0
20250311,194500,269982440,2280,2280,2280,2280,0
20250311,194400,269982440,2280,2280,2280,2280,4892
20250311,194300,269982440,2280,2280,2280,2280,0
20250311,194200,269982440,2280,2280,2280,2280,0
20250311,194100,269982440,2280,2280,2280,2280,0
20250311,194000,269982440,2280,2280,2280,2280,0
20250311,193900,269982440,2280,2280,2280,2280,0
20250311,193800,269982440,2280,2280,2280,2280,0
20250311,193700,269982440,2280,2280,2280,2280,0
20250311,193600,269982440,2280,2280,2280,2280,0
20250311,193500,269982440,2280,2280,2280,2280,0
20250311,193400,269982440,2280,2280,2280,2280,0
20250311,193300,269982440,2280,2280,2280,2280,0
20250311,193200,269982440,2280,2280,2280,2280,0
20250311,193100,269982440,2280,2280,2280,2280,0
20250311,193000,269982440,2280,2280,2280,2280,0
20250311,192900,269982440,2280,2280,2280,2280,0
20250311,192800,269982440,2280,2280,2280,2280,0
20250311,192700,269982440,2280,2280,2280,2280,0
20250311,192600,269982440,2280,2280,2280,2280,0
20250311,192500,269982440,2280,2280,2280,2280,0
20250311,192400,269982440,2280,2280,2280,2280,0
20250311,192300,269982440,2280,2280,2280,2280,0
20250311,192200,269982440,2280,2280,2280,2280,0
20250311,192100,269982440,2280,2280,2280,2280,0
20250311,192000,269982440,2280,2280,2280,2280,0
20250311,191900,269982440,2280,2280,2280,2280,0
20250311,191800,269982440,2280,2280,2280,2280,0
20250311,191700,269982440,2280,2280,2280,2280,0
20250311,191600,269982440,2280,2280,2280,2280,0
20250311,191500,269982440,2280,2280,2280,2280,0
20250311,191400,269982440,2280,2280,2280,2280,4892
20250311,191300,269982440,2280,2280,2280,2280,0
20250311,191200,269982440,2280,2280,2280,2280,0
20250311,191100,269982440,2280,2280,2280,2280,0
20250311,191000,269982440,2280,2280,2280,2280,0
20250311,190900,269982440,2280,2280,2280,2280,0
20250311,190800,269982440,2280,2280,2280,2280,0
20250311,190700,269982440,2280,2280,2280,2280,0
20250311,190600,269982440,2280,2280,2280,2280,0
20250311,190500,269982440,2280,2280,2280,2280,0
20250311,190400,269982440,2280,2280,2280,2280,0
20250311,190300,269982440,2280,2280,2280,2280,0
20250311,190200,269982440,2280,2280,2280,2280,0
20250311,190100,269982440,2280,2280,2280,2280,0
20250311,190000,269982440,2280,2280,2280,2280,0
20250311,185900,269982440,2280,2280,2280,2280,0
20250311,185800,269982440,2280,2280,2280,2280,0
20250311,185700,269982440,2280,2280,2280,2280,0
20250311,185600,269982440,2280,2280,2280,2280,0
20250311,185500,269982440,2280,2280,2280,2280,0
20250311,185400,269982440,2280,2280,2280,2280,0
20250311,185300,269982440,2280,2280,2280,2280,0
20250311,185200,269982440,2280,2280,2280,2280,0
20250311,185100,269982440,2280,2280,2280,2280,0
20250311,185000,269982440,2280,2280,2280,2280,0
20250311,184900,269982440,2280,2280,2280,2280,0
20250311,184800,269982440,2280,2280,2280,2280,0
20250311,184700,269982440,2280,2280,2280,2280,0
20250311,184600,269982440,2280,2280,2280,2280,0
20250311,184500,269982440,2280,2280,2280,2280,0
20250311,184400,269982440,2280,2280,2280,2280,4892
20250311,184300,269982440,2280,2280,2280,2280,0
20250311,184200,269982440,2280,2280,2280,2280,0
20250311,184100,269982440,2280,2280,2280,2280,0
20250311,184000,269982440,2280,2280,2280,2280,0
20250311,183900,269982440,2280,2280,2280,2280,0
20250311,183800,269982440,2280,2280,2280,2280,0
20250311,183700,269982440,2280,2280,2280,2280,0
20250311,183600,269982440,2280,2280,2280,2280,0
20250311,183500,269982440,2280,2280,2280,2280,0
20250311,183400,269982440,2280,2280,2280,2280,0
20250311,183300,269982440,2280,2280,2280,2280,0
20250311,183200,269982440,2280,2280,2280,2280,0
20250311,183100,269982440,2280,2280,2280,2280,0
20250311,183000,269982440,2280,2280,2280,2280,0
20250311,182900,269982440,2280,2280,2280,2280,0
20250311,182800,269982440,2280,2280,2280,2280,0
20250311,182700,269982440,2280,2280,2280,2280,0
20250311,182600,269982440,2280,2280,2280,2280,0
20250311,182500,269982440,2280,2280,2280,2280,0
20250311,182400,269982440,2280,2280,2280,2280,0
20250311,182300,269982440,2280,2280,2280,2280,0
20250311,182200,269982440,2280,2280,2280,2280,0
20250311,182100,269982440,2280,2280,2280,2280,0
20250311,182000,269982440,2280,2280,2280,2280,0
20250311,181900,269982440,2280,2280,2280,2280,0
20250311,181800,269982440,2280,2280,2280,2280,0
20250311,181700,269982440,2280,2280,2280,2280,0
20250311,181600,269982440,2280,2280,2280,2280,0
20250311,181500,269982440,2280,2280,2280,2280,0
20250311,181400,269982440,2280,2280,2280,2280,4892
20250311,181300,269982440,2280,2280,2280,2280,0
20250311,181200,269982440,2280,2280,2280,2280,0
20250311,181100,269982440,2280,2280,2280,2280,0
20250311,181000,269982440,2280,2280,2280,2280,0
20250311,180900,269982440,2280,2280,2280,2280,0
20250311,180800,269982440,2280,2280,2280,2280,0
20250311,180700,269982440,2280,2280,2280,2280,0
20250311,180600,269982440,2280,2280,2280,2280,0
20250311,180500,269982440,2280,2280,2280,2280,0
20250311,180400,269982440,2280,2280,2280,2280,0
20250311,180300,269982440,2280,2280,2280,2280,0
20250311,180200,269982440,2280,2280,2280,2280,0
20250311,180100,269982440,2280,2280,2280,2280,0
20250311,180000,269982440,2280,2280,2280,2280,0
20250311,175900,269982440,2280,2280,2280,2280,0
20250311,175800,269982440,2280,2280,2280,2280,0
20250311,175700,269982440,2280,2280,2280,2280,0
20250311,175600,269982440,2280,2280,2280,2280,0
20250311,175500,269982440,2280,2280,2280,2280,0
20250311,175400,269982440,2280,2280,2280,2280,0
20250311,175300,269982440,2280,2280,2280,2280,0
20250311,175200,269982440,2280,2280,2280,2280,0
20250311,175100,269982440,2280,2280,2280,2280,0
20250311,175000,269982440,2280,2280,2280,2280,0
20250311,174900,269982440,2280,2280,2280,2280,0
20250311,174800,269982440,2280,2280,2280,2280,0
20250311,174700,269982440,2280,2280,2280,2280,0
20250311,174600,269982440,2280,2280,2280,2280,0
20250311,174500,269982440,2280,2280,2280,2280,0
20250311,174400,269982440,2280,2280,2280,2280,4892
20250311,174300,269982440,2280,2280,2280,2280,0
20250311,174200,269982440,2280,2280,2280,2280,0
20250311,174100,269982440,2280,2280,2280,2280,0
20250311,174000,269982440,2280,2280,2280,2280,0
20250311,173900,269982440,2280,2280,2280,2280,0
20250311,173800,269982440,2280,2280,2280,2280,0
20250311,173700,269982440,2280,2280,2280,2280,0
20250311,173600,269982440,2280,2280,2280,2280,0
20250311,173500,269982440,2280,2280,2280,2280,0
20250311,173400,269982440,2280,2280,2280,2280,0
20250311,173300,269982440,2280,2280,2280,2280,0
20250311,173200,269982440,2280,2280,2280,2280,0
20250311,173100,269982440,2280,2280,2280,2280,0
20250311,173000,269982440,2280,2280,2280,2280,0
20250311,172900,269982440,2280,2280,2280,2280,0
20250311,172800,269982440,2280,2280,2280,2280,0
20250311,172700,269982440,2280,2280,2280,2280,0
20250311,172600,269982440,2280,2280,2280,2280,0
20250311,172500,269982440,2280,2280,2280,2280,0
20250311,172400,269982440,2280,2280,2280,2280,0
20250311,172300,269982440,2280,2280,2280,2280,0
20250311,172200,269982440,2280,2280,2280,2280,0
20250311,172100,269982440,2280,2280,2280,2280,0
20250311,172000,269982440,2280,2280,2280,2280,0
20250311,171900,269982440,2280,2280,2280,2280,0
20250311,171800,269982440,2280,2280,2280,2280,0
20250311,171700,269982440,2280,2280,2280,2280,0
20250311,171600,269982440,2280,2280,2280,2280,0
20250311,171500,269982440,2280,2280,2280,2280,0
20250311,171400,269982440,2280,2280,2280,2280,4892
20250311,171300,269982440,2280,2280,2280,2280,0
20250311,171200,269982440,2280,2280,2280,2280,0
20250311,171100,269982440,2280,2280,2280,2280,0
20250311,171000,269982440,2280,2280,2280,2280,0
20250311,170900,269982440,2280,2280,2280,2280,0
20250311,170800,269982440,2280,2280,2280,2280,0
20250311,170700,269982440,2280,2280,2280,2280,0
20250311,170600,269982440,2280,2280,2280,2280,0
20250311,170500,269982440,2280,2280,2280,2280,0
20250311,170400,269982440,2280,2280,2280,2280,0
20250311,170300,269982440,2280,2280,2280,2280,0
20250311,170200,269982440,2280,2280,2280,2280,0
20250311,170100,269982440,2280,2280,2280,2280,0
20250311,170000,269982440,2280,2280,2280,2280,0
20250311,165900,269982440,2280,2280,2280,2280,0
20250311,165800,269982440,2280,2280,2280,2280,0
20250311,165700,269982440,2280,2280,2280,2280,0
20250311,165600,269982440,2280,2280,2280,2280,0
20250311,165500,269982440,2280,2280,2280,2280,0
20250311,165400,269982440,2280,2280,2280,2280,0
20250311,165300,269982440,2280,2280,2280,2280,0
20250311,165200,269982440,2280,2280,2280,2280,0
20250311,165100,269982440,2280,2280,2280,2280,0
20250311,165000,269982440,2280,2280,2280,2280,0
20250311,164900,269982440,2280,2280,2280,2280,0
20250311,164800,269982440,2280,2280,2280,2280,0
20250311,164700,269982440,2280,2280,2280,2280,0
20250311,164600,269982440,2280,2280,2280,2280,0
20250311,164500,269982440,2280,2280,2280,2280,0
20250311,164400,269982440,2280,2280,2280,2280,4892
20250311,164300,269982440,2280,2280,2280,2280,0
20250311,164200,269982440,2280,2280,2280,2280,0
20250311,164100,269982440,2280,2280,2280,2280,0
20250311,164000,269982440,2280,2280,2280,2280,0
20250311,163900,269982440,2280,2280,2280,2280,0
20250311,163800,269982440,2280,2280,2280,2280,0
20250311,163700,269982440,2280,2280,2280,2280,0
20250311,163600,269982440,2280,2280,2280,2280,0
20250311,163500,269982440,2280,2280,2280,2280,0
20250311,163400,269982440,2280,2280,2280,2280,0
20250311,163300,269982440,2280,2280,2280,2280,0
20250311,163200,269982440,2280,2280,2280,2280,0
20250311,163100,269982440,2280,2280,2280,2280,0
20250311,163000,269982440,2280,2280,2280,2280,0
20250311,162900,269982440,2280,2280,2280,2280,0
20250311,162800,269982440,2280,2280,2280,2280,0
20250311,162700,269982440,2280,2280,2280,2280,0
20250311,162600,269982440,2280,2280,2280,2280,0
20250311,162500,269982440,2280,2280,2280,2280,0
20250311,162400,269982440,2280,2280,2280,2280,0
20250311,162300,269982440,2280,2280,2280,2280,0
20250311,162200,269982440,2280,2280,2280,2280,0
20250311,162100,269982440,2280,2280,2280,2280,0
20250311,162000,269982440,2280,2280,2280,2280,0
20250311,161900,269982440,2280,2280,2280,2280,0
20250311,161800,269982440,2280,2280,2280,2280,0
20250311,161700,269982440,2280,2280,2280,2280,0
20250311,161600,269982440,2280,2280,2280,2280,0
20250311,161500,269982440,2280,2280,2280,2280,0
20250311,161400,269982440,2280,2280,2280,2280,4892
20250311,161300,269982440,2280,2280,2280,2280,0
20250311,161200,269982440,2280,2280,2280,2280,0
20250311,161100,269982440,2280,2280,2280,2280,0
20250311,161000,269982440,2280,2280,2280,2280,0
20250311,160900,269982440,2280,2280,2280,2280,0
20250311,160800,269982440,2280,2280,2280,2280,0
20250311,160700,269982440,2280,2280,2280,2280,0
20250311,160600,269982440,2280,2280,2280,2280,0
20250311,160500,269982440,2280,2280,2280,2280,0
20250311,160400,269982440,2280,2280,2280,2280,0
20250311,160300,269982440,2280,2280,2280,2280,0
20250311,160200,269982440,2280,2280,2280,2280,0
20250311,160100,269982440,2280,2280,2280,2280,0
20250311,160000,269982440,2280,2280,2280,2280,0
20250311,155900,269982440,2280,2280,2280,2280,0
20250311,155800,269982440,2280,2280,2280,2280,0
20250311,155700,269982440,2280,2280,2280,2280,0
20250311,155600,269982440,2280,2280,2280,2280,0
20250311,155500,269982440,2280,2280,2280,2280,0
20250311,155400,269982440,2280,2280,2280,2280,0
20250311,155300,269982440,2280,2280,2280,2280,0
20250311,155200,269982440,2280,2280,2280,2280,0
20250311,155100,269982440,2280,2280,2280,2280,0
20250311,155000,269982440,2280,2280,2280,2280,0
20250311,154900,269982440,2280,2280,2280,2280,0
20250311,154800,269982440,2280,2280,2280,2280,0
20250311,154700,269982440,2280,2280,2280,2280,0
20250311,154600,269982440,2280,2280,2280,2280,0
20250311,154500,269982440,2280,2280,2280,2280,0
20250311,154400,269982440,2280,2280,2280,2280,4892
20250311,154300,269982440,2280,2280,2280,2280,0
20250311,154200,269982440,2280,2280,2280,2280,0
20250311,154100,269982440,2280,2280,2280,2280,0
20250311,154000,269982440,2280,2280,2280,2280,0
20250311,153900,269982440,2280,2280,2280,2280,0
20250311,153800,269982440,2280,2280,2280,2280,0
20250311,153700,269982440,2280,2280,2280,2280,0
20250311,153600,269982440,2280,2280,2280,2280,0
20250311,153500,269982440,2280,2280,2280,2280,0
20250311,153400,269982440,2280,2280,2280,2280,0
20250311,153300,269982440,2280,2280,2280,2280,0
20250311,153200,269982440,2280,2280,2280,2280,0
20250311,153100,269982440,2280,2280,2280,2280,0
20250311,153000,269982440,2280,2280,2280,2280,4892
20250311,152900,258828680,2275,2275,2275,2275,0
20250311,152800,258828680,2275,2275,2275,2275,0
20250311,152700,258828680,2275,2275,2275,2275,0
20250311,152600,258828680,2275,2275,2275,2275,0
20250311,152500,258828680,2275,2275,2275,2275,0
20250311,152400,258828680,2275,2275,2275,2275,0
20250311,152300,258828680,2275,2275,2275,2275,0
20250311,152200,258828680,2275,2275,2275,2275,0
20250311,152100,258828680,2275,2275,2275,2275,0
20250311,152000,258828680,2275,2275,2275,2275,0
20250311,151900,258828680,2275,2275,2275,2275,0
20250311,151800,258828680,2275,2275,2275,2275,0
20250311,151700,258828680,2275,2275,2275,2275,10
20250311,151600,258805930,2270,2275,2280,2270,1197
20250311,151500,256088720,2285,2285,2285,2285,0
20250311,151400,256088720,2285,2285,2285,2285,0
20250311,151300,256088720,2285,2285,2285,2285,0
20250311,151200,256088720,2285,2285,2285,2285,0
20250311,151100,256088720,2285,2270,2285,2270,2
20250311,151000,256084165,2285,2285,2285,2285,0
20250311,150900,256084165,2285,2285,2290,2285,3284
20250311,150800,248578850,2285,2285,2285,2285,1
20250311,150700,248576565,2280,2280,2280,2280,2558
20250311,150600,242744325,2280,2280,2280,2280,0
20250311,150500,242744325,2280,2280,2280,2280,0
20250311,150400,242744325,2280,2280,2280,2280,0
20250311,150300,242744325,2280,2280,2280,2280,0
20250311,150200,242744325,2280,2280,2280,2280,0
20250311,150100,242744325,2280,2280,2280,2280,1000
20250311,150000,240464325,2280,2275,2280,2275,11
20250311,145900,240439295,2275,2275,2275,2275,523
20250311,145800,239249470,2280,2280,2280,2280,1
20250311,145700,239247190,2275,2275,2275,2275,0
20250311,145600,239247190,2275,2275,2275,2275,0
20250311,145500,239247190,2275,2275,2275,2275,2197
20250311,145400,234249015,2270,2270,2270,2270,0
20250311,145300,234249015,2270,2270,2270,2270,0
20250311,145200,234249015,2270,2270,2270,2270,1
20250311,145100,234246745,2270,2270,2270,2270,1
20250311,145000,234244475,2265,2265,2265,2265,0
20250311,144900,234244475,2265,2265,2265,2265,0
20250311,144800,234244475,2265,2265,2265,2265,0
20250311,144700,234244475,2265,2270,2270,2265,1040
20250311,144600,231888290,2275,2275,2275,2275,0
20250311,144500,231888290,2275,2275,2275,2275,0
20250311,144400,231888290,2275,2275,2275,2275,0
20250311,144300,231888290,2275,2275,2275,2275,8
20250311,144200,231870090,2275,2275,2275,2275,0
20250311,144100,231870090,2275,2275,2275,2275,0
20250311,144000,231870090,2275,2275,2275,2275,0
20250311,143900,231870090,2275,2275,2275,2275,3
20250311,143800,231863265,2275,2280,2280,2275,1340
20250311,143700,228813320,2290,2290,2290,2290,100
20250311,143600,228584320,2280,2280,2280,2280,877
20250311,143500,226584760,2280,2280,2280,2280,0
20250311,143400,226584760,2280,2280,2280,2280,0
20250311,143300,226584760,2280,2275,2280,2275,431
20250311,143200,225602860,2275,2275,2275,2275,124
20250311,143100,225320760,2275,2275,2275,2275,0
20250311,143000,225320760,2275,2275,2275,2275,0
20250311,142900,225320760,2275,2275,2275,2275,0
20250311,142800,225320760,2275,2275,2275,2275,0
20250311,142700,225320760,2275,2275,2275,2275,0
20250311,142600,225320760,2275,2275,2275,2275,0
20250311,142500,225320760,2275,2275,2275,2275,1
20250311,142400,225318485,2270,2270,2270,2270,0
20250311,142300,225318485,2270,2270,2270,2270,0
20250311,142200,225318485,2270,2270,2270,2270,950
20250311,142100,223161985,2270,2270,2270,2270,0
20250311,142000,223161985,2270,2270,2270,2270,0
20250311,141900,223161985,2270,2270,2270,2270,0
20250311,141800,223161985,2270,2270,2270,2270,0
20250311,141700,223161985,2270,2270,2270,2270,0
20250311,141600,223161985,2270,2270,2270,2270,0
20250311,141500,223161985,2270,2270,2270,2270,0
20250311,141400,223161985,2270,2270,2270,2270,0
20250311,141300,223161985,2270,2270,2270,2270,1783
20250311,141200,219114575,2275,2275,2275,2275,181
20250311,141100,218702800,2285,2285,2285,2285,0
20250311,141000,218702800,2285,2275,2285,2275,1290
20250311,140900,215767950,2275,2280,2280,2275,220
20250311,140800,215267400,2280,2285,2285,2280,344
20250311,140700,214481865,2290,2290,2290,2290,201
20250311,140600,214021575,2290,2290,2290,2290,0
20250311,140500,214021575,2290,2290,2290,2290,603
20250311,140400,212640705,2285,2285,2285,2285,10
20250311,140300,212617855,2290,2290,2290,2290,0
20250311,140200,212617855,2290,2290,2290,2290,0
20250311,140100,212617855,2290,2290,2290,2290,300
20250311,140000,211930855,2285,2280,2285,2280,8496
20250311,135900,192551715,2280,2280,2280,2280,10
20250311,135800,192528915,2265,2270,2270,2265,100
20250311,135700,192302410,2270,2270,2270,2270,0
20250311,135600,192302410,2270,2270,2270,2270,0
20250311,135500,192302410,2270,2270,2270,2270,0
20250311,135400,192302410,2270,2270,2270,2270,0
20250311,135300,192302410,2270,2280,2280,2270,2510
20250311,135200,186581280,2280,2280,2280,2280,10
20250311,135100,186558480,2275,2275,2275,2275,1702
20250311,135000,182686430,2275,2275,2275,2275,10
20250311,134900,182663680,2275,2275,2275,2275,643
20250311,134800,181200855,2270,2270,2270,2270,0
20250311,134700,181200855,2270,2270,2270,2270,0
20250311,134600,181200855,2270,2270,2270,2270,0
20250311,134500,181200855,2270,2270,2270,2270,0
20250311,134400,181200855,2270,2270,2270,2270,0
20250311,134300,181200855,2270,2270,2270,2270,0
20250311,134200,181200855,2270,2265,2270,2265,2386
20250311,134100,175795810,2270,2270,2270,2270,0
20250311,134000,175795810,2270,2270,2270,2270,0
20250311,133900,175795810,2270,2270,2270,2270,0
20250311,133800,175795810,2270,2270,2270,2270,0
20250311,133700,175795810,2270,2260,2270,2260,1266
20250311,133600,172922190,2260,2260,2260,2260,100
20250311,133500,172696190,2260,2260,2260,2260,300
20250311,133400,172018190,2260,2260,2260,2260,0
20250311,133300,172018190,2260,2260,2260,2260,0
20250311,133200,172018190,2260,2260,2260,2260,58
20250311,133100,171887110,2275,2275,2275,2275,0
20250311,133000,171887110,2275,2275,2275,2275,0
20250311,132900,171887110,2275,2275,2275,2275,0
20250311,132800,171887110,2275,2275,2275,2275,0
20250311,132700,171887110,2275,2275,2275,2275,0
20250311,132600,171887110,2275,2275,2275,2275,0
20250311,132500,171887110,2275,2270,2275,2270,2000
20250311,132400,167344935,2270,2270,2270,2270,2301
20250311,132300,162121665,2270,2270,2270,2270,1000
20250311,132200,159851665,2275,2275,2275,2275,0
20250311,132100,159851665,2275,2275,2275,2275,0
20250311,132000,159851665,2275,2270,2275,2270,1385
20250311,131900,156705650,2270,2270,2270,2270,0
20250311,131800,156705650,2270,2270,2270,2270,0
20250311,131700,156705650,2270,2270,2270,2270,52
20250311,131600,156587610,2265,2265,2265,2265,0
20250311,131500,156587610,2265,2265,2265,2265,1260
20250311,131400,153733710,2275,2275,2275,2275,0
20250311,131300,153733710,2275,2270,2275,2270,6
20250311,131200,153720085,2275,2275,2275,2275,0
20250311,131100,153720085,2275,2275,2275,2275,0
20250311,131000,153720085,2275,2275,2275,2275,0
20250311,130900,153720085,2275,2275,2275,2275,0
20250311,130800,153720085,2275,2275,2275,2275,0
20250311,130700,153720085,2275,2275,2275,2275,0
20250311,130600,153720085,2275,2275,2275,2275,0
20250311,130500,153720085,2275,2275,2275,2275,0
20250311,130400,153720085,2275,2275,2275,2275,0
20250311,130300,153720085,2275,2275,2275,2275,0
20250311,130200,153720085,2275,2275,2275,2275,0
20250311,130100,153720085,2275,2275,2275,2275,0
20250311,130000,153720085,2275,2275,2275,2275,0
20250311,125900,153720085,2275,2275,2275,2275,0
20250311,125800,153720085,2275,2275,2275,2275,0
20250311,125700,153720085,2275,2275,2275,2275,0
20250311,125600,153720085,2275,2275,2275,2275,1
20250311,125500,153717810,2270,2270,2270,2270,0
20250311,125400,153717810,2270,2270,2270,2270,0
20250311,125300,153717810,2270,2270,2270,2270,0
20250311,125200,153717810,2270,2270,2270,2270,0
20250311,125100,153717810,2270,2270,2270,2270,201
20250311,125000,153261540,2270,2270,2270,2270,806
20250311,124900,151431920,2265,2265,2265,2265,500
20250311,124800,150299420,2265,2265,2265,2265,15
20250311,124700,150265445,2250,2250,2250,2250,0
20250311,124600,150265445,2250,2250,2250,2250,0
20250311,124500,150265445,2250,2250,2250,2250,0
20250311,124400,150265445,2250,2250,2250,2250,0
20250311,124300,150265445,2250,2250,2250,2250,0
20250311,124200,150265445,2250,2250,2250,2250,0
20250311,124100,150265445,2250,2250,2250,2250,0
20250311,124000,150265445,2250,2250,2250,2250,0
20250311,123900,150265445,2250,2250,2250,2250,0
20250311,123800,150265445,2250,2250,2250,2250,0
20250311,123700,150265445,2250,2260,2260,2250,70
20250311,123600,150107640,2275,2275,2275,2275,0
20250311,123500,150107640,2275,2275,2275,2275,0
20250311,123400,150107640,2275,2275,2275,2275,0
20250311,123300,150107640,2275,2275,2275,2275,0
20250311,123200,150107640,2275,2275,2275,2275,0
20250311,123100,150107640,2275,2275,2275,2275,9
20250311,123000,150087165,2255,2255,2255,2255,0
20250311,122900,150087165,2255,2255,2255,2255,0
20250311,122800,150087165,2255,2255,2255,2255,0
20250311,122700,150087165,2255,2255,2255,2255,0
20250311,122600,150087165,2255,2255,2255,2255,0
20250311,122500,150087165,2255,2255,2255,2255,0
20250311,122400,150087165,2255,2255,2255,2255,0
20250311,122300,150087165,2255,2255,2255,2255,25
20250311,122200,150030790,2255,2260,2260,2255,4500
20250311,122100,139878445,2275,2275,2275,2275,0
20250311,122000,139878445,2275,2275,2275,2275,0
20250311,121900,139878445,2275,2275,2275,2275,0
20250311,121800,139878445,2275,2275,2275,2275,0
20250311,121700,139878445,2275,2275,2275,2275,0
20250311,121600,139878445,2275,2275,2275,2275,0
20250311,121500,139878445,2275,2275,2275,2275,0
20250311,121400,139878445,2275,2275,2275,2275,0
20250311,121300,139878445,2275,2275,2275,2275,0
20250311,121200,139878445,2275,2275,2275,2275,0
20250311,121100,139878445,2275,2275,2275,2275,0
20250311,121000,139878445,2275,2275,2275,2275,0
20250311,120900,139878445,2275,2275,2275,2275,0
20250311,120800,139878445,2275,2275,2275,2275,0
20250311,120700,139878445,2275,2275,2275,2275,0
20250311,120600,139878445,2275,2275,2275,2275,0
20250311,120500,139878445,2275,2275,2275,2275,20
20250311,120400,139832945,2260,2260,2260,2260,0
20250311,120300,139832945,2260,2260,2260,2260,0
20250311,120200,139832945,2260,2260,2260,2260,0
20250311,120100,139832945,2260,2260,2260,2260,0
20250311,120000,139832945,2260,2260,2260,2260,55
20250311,115900,139708645,2265,2265,2265,2265,0
20250311,115800,139708645,2265,2265,2265,2265,0
20250311,115700,139708645,2265,2265,2265,2265,0
20250311,115600,139708645,2265,2265,2265,2265,0
20250311,115500,139708645,2265,2265,2265,2265,48
20250311,115400,139599925,2280,2280,2280,2280,0
20250311,115300,139599925,2280,2280,2280,2280,0
20250311,115200,139599925,2280,2280,2280,2280,0
20250311,115100,139599925,2280,2280,2280,2280,0
20250311,115000,139599925,2280,2280,2280,2280,0
20250311,114900,139599925,2280,2280,2280,2280,7
20250311,114800,139583965,2265,2265,2265,2265,0
20250311,114700,139583965,2265,2265,2265,2265,0
20250311,114600,139583965,2265,2265,2265,2265,0
20250311,114500,139583965,2265,2265,2265,2265,0
20250311,114400,139583965,2265,2265,2265,2265,0
20250311,114300,139583965,2265,2265,2265,2265,15
20250311,114200,139549990,2265,2265,2265,2265,0
20250311,114100,139549990,2265,2265,2265,2265,1000
20250311,114000,137284990,2265,2265,2265,2265,0
20250311,113900,137284990,2265,2265,2265,2265,5
20250311,113800,137273665,2285,2285,2285,2285,0
20250311,113700,137273665,2285,2285,2285,2285,5
20250311,113600,137262240,2285,2285,2285,2285,5
20250311,113500,137250815,2285,2285,2285,2285,21
20250311,113400,137202830,2265,2265,2265,2265,42
20250311,113300,137107700,2265,2265,2265,2265,0
20250311,113200,137107700,2265,2265,2265,2265,0
20250311,113100,137107700,2265,2265,2265,2265,0
20250311,113000,137107700,2265,2265,2285,2265,146
20250311,112900,136774210,2285,2285,2285,2285,400
20250311,112800,135860210,2265,2265,2265,2265,8
20250311,112700,135842090,2270,2270,2270,2270,0
20250311,112600,135842090,2270,2270,2270,2270,50
20250311,112500,135728590,2265,2265,2265,2265,0
20250311,112400,135728590,2265,2265,2265,2265,0
20250311,112300,135728590,2265,2265,2265,2265,0
20250311,112200,135728590,2265,2265,2265,2265,0
20250311,112100,135728590,2265,2265,2265,2265,0
20250311,112000,135728590,2265,2265,2265,2265,0
20250311,111900,135728590,2265,2265,2265,2265,0
20250311,111800,135728590,2265,2265,2265,2265,5
20250311,111700,135717265,2285,2285,2285,2285,557
20250311,111600,134444520,2265,2265,2265,2265,5
20250311,111500,134433195,2285,2260,2285,2260,4756
20250311,111400,123671640,2260,2245,2260,2240,3255
20250311,111300,116337965,2245,2245,2245,2245,32
20250311,111200,116266125,2255,2255,2255,2255,100
20250311,111100,116040625,2260,2260,2260,2260,489
20250311,111000,114935485,2260,2265,2265,2260,2033
20250311,110900,110331295,2270,2270,2270,2270,0
20250311,110800,110331295,2270,2270,2270,2270,100
20250311,110700,110104295,2270,2270,2270,2270,1050
20250311,110600,107720795,2275,2275,2275,2275,1006
20250311,110500,105432145,2275,2275,2275,2275,0
20250311,110400,105432145,2275,2280,2280,2275,1000
20250311,110300,103157125,2275,2275,2275,2275,0
20250311,110200,103157125,2275,2275,2275,2275,0
20250311,110100,103157125,2275,2275,2275,2275,0
20250311,110000,103157125,2275,2275,2275,2275,2
20250311,105900,103152575,2290,2270,2290,2270,1002
20250311,105800,100858035,2290,2280,2290,2280,31
20250311,105700,100787345,2290,2275,2290,2275,3456
20250311,105600,92898455,2275,2275,2275,2275,13
20250311,105500,92868880,2270,2290,2290,2270,102
20250311,105400,92635340,2260,2260,2295,2260,5036
20250311,105300,81088075,2285,2285,2285,2285,304
20250311,105200,80393435,2285,2260,2285,2260,5976
20250311,105100,66833490,2250,2250,2250,2250,110
20250311,105000,66585990,2260,2255,2260,2245,175
20250311,104900,66192270,2250,2250,2250,2250,2000
20250311,104800,61692270,2230,2230,2230,2230,0
20250311,104700,61692270,2230,2230,2230,2230,4
20250311,104600,61683350,2250,2250,2250,2250,11
20250311,104500,61658600,2250,2250,2250,2250,2
20250311,104400,61654100,2245,2240,2245,2240,159
20250311,104300,61297440,2245,2245,2245,2245,206
20250311,104200,60834970,2240,2230,2245,2230,2503
20250311,104100,55223800,2230,2230,2230,2230,0
20250311,104000,55223800,2230,2230,2230,2230,51
20250311,103900,55110070,2205,2205,2205,2205,0
20250311,103800,55110070,2205,2205,2205,2205,0
20250311,103700,55110070,2205,2205,2205,2205,0
20250311,103600,55110070,2205,2205,2205,2205,0
20250311,103500,55110070,2205,2205,2205,2205,3
20250311,103400,55103455,2235,2235,2235,2235,0
20250311,103300,55103455,2235,2235,2235,2235,0
20250311,103200,55103455,2235,2235,2235,2235,753
20250311,103100,53420500,2235,2235,2235,2235,0
20250311,103000,53420500,2235,2225,2235,2200,229
20250311,102900,52911065,2200,2200,2200,2200,0
20250311,102800,52911065,2200,2200,2200,2200,0
20250311,102700,52911065,2200,2200,2200,2200,0
20250311,102600,52911065,2200,2200,2200,2200,0
20250311,102500,52911065,2200,2205,2205,2200,7
20250311,102400,52895640,2205,2225,2225,2200,13
20250311,102300,52866915,2225,2225,2225,2225,1
20250311,102200,52864690,2200,2200,2200,2200,1
20250311,102100,52862490,2225,2215,2225,2215,587
20250311,102000,51559820,2215,2210,2215,2210,2014
20250311,101900,47108810,2205,2205,2205,2205,1
20250311,101800,47106605,2210,2210,2210,2210,0
20250311,101700,47106605,2210,2210,2210,2210,0
20250311,101600,47106605,2210,2190,2210,2185,6
20250311,101500,47093435,2215,2215,2215,2215,0
20250311,101400,47093435,2215,2215,2215,2215,0
20250311,101300,47093435,2215,2215,2215,2215,0
20250311,101200,47093435,2215,2215,2215,2215,0
20250311,101100,47093435,2215,2215,2215,2215,0
20250311,101000,47093435,2215,2215,2215,2215,0
20250311,100900,47093435,2215,2215,2215,2215,0
20250311,100800,47093435,2215,2200,2215,2170,4777
20250311,100700,36602775,2215,2215,2215,2215,0
20250311,100600,36602775,2215,2215,2215,2215,0
20250311,100500,36602775,2215,2215,2215,2215,1
20250311,100400,36600560,2215,2215,2215,2215,1
20250311,100300,36598345,2215,2210,2215,2210,10
20250311,100200,36576240,2195,2195,2195,2195,80
20250311,100100,36400640,2190,2190,2190,2190,0
20250311,100000,36400640,2190,2190,2190,2190,30
20250311,095900,36334940,2210,2210,2210,2210,10
20250311,095800,36312840,2200,2200,2200,2200,0
20250311,095700,36312840,2200,2200,2200,2200,27
20250311,095600,36253440,2190,2190,2190,2190,2000
20250311,095500,31873440,2210,2210,2210,2210,0
20250311,095400,31873440,2210,2210,2210,2210,0
20250311,095300,31873440,2210,2210,2210,2210,0
20250311,095200,31873440,2210,2210,2210,2210,0
20250311,095100,31873440,2210,2210,2210,2210,0
20250311,095000,31873440,2210,2210,2210,2210,0
20250311,094900,31873440,2210,2210,2210,2210,0
20250311,094800,31873440,2210,2210,2210,2210,1
20250311,094700,31871230,2185,2185,2185,2185,90
20250311,094600,31674580,2215,2210,2215,2210,7
20250311,094500,31659105,2210,2205,2210,2205,11
20250311,094400,31634840,2205,2190,2205,2190,377
20250311,094300,30809065,2200,2200,2200,2200,0
20250311,094200,30809065,2200,2200,2200,2200,0
20250311,094100,30809065,2200,2200,2200,2200,0
20250311,094000,30809065,2200,2200,2200,2200,0
20250311,093900,30809065,2200,2200,2200,2200,5
20250311,093800,30798065,2185,2185,2185,2185,1000
20250311,093700,28613065,2205,2185,2205,2185,1010
20250311,093600,26406015,2190,2190,2190,2190,1000
20250311,093500,24216015,2190,2210,2210,2190,2002
20250311,093400,19831595,2195,2210,2210,2195,1354
20250311,093300,16859550,2210,2210,2210,2210,0
20250311,093200,16859550,2210,2210,2210,2210,0
20250311,093100,16859550,2210,2210,2210,2210,0
20250311,093000,16859550,2210,2200,2210,2185,1001
20250311,092900,14665675,2215,2215,2215,2215,5
20250311,092800,14654600,2200,2200,2200,2200,118
20250311,092700,14395000,2215,2215,2215,2215,0
20250311,092600,14395000,2215,2215,2215,2215,62
20250311,092500,14257670,2215,2215,2215,2215,0
20250311,092400,14257670,2215,2215,2215,2215,0
20250311,092300,14257670,2215,2215,2215,2215,10
20250311,092200,14235520,2210,2205,2210,2190,1085
20250311,092100,11851105,2200,2200,2200,2200,33
20250311,092000,11778505,2205,2205,2205,2205,0
20250311,091900,11778505,2205,2205,2205,2205,1
20250311,091800,11776300,2205,2205,2205,2205,0
20250311,091700,11776300,2205,2205,2205,2205,0
20250311,091600,11776300,2205,2205,2205,2205,5
20250311,091500,11765275,2190,2190,2190,2190,0
20250311,091400,11765275,2190,2190,2190,2190,258
20250311,091300,11200255,2215,2215,2215,2215,101
20250311,091200,10976540,2190,2192,2192,2187,479
20250311,091100,9928832,2200,2200,2200,2200,0
20250311,091000,9928832,2200,2200,2200,2200,0
20250311,090900,9928832,2200,2200,2200,2200,0
20250311,090800,9928832,2200,2200,2200,2200,465
20250311,090700,8905832,2200,2217,2217,2200,42
20250311,090600,8813398,2217,2212,2217,2212,29
20250311,090500,8749135,2240,2205,2240,2205,51
20250311,090400,8636160,2205,2190,2205,2190,584
20250311,090300,7352880,2180,2170,2180,2170,1454
20250311,090200,4190570,2170,2175,2175,2150,1227
20250311,090100,1549410,2170,2175,2175,2170,400
20250311,090000,680160,2180,2180,2180,2180,312
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201400 269982440 2280 2280 2280 2280 4892
3 20250311 201300 269982440 2280 2280 2280 2280 0
4 20250311 201200 269982440 2280 2280 2280 2280 0
5 20250311 201100 269982440 2280 2280 2280 2280 0
6 20250311 201000 269982440 2280 2280 2280 2280 0
7 20250311 200900 269982440 2280 2280 2280 2280 0
8 20250311 200800 269982440 2280 2280 2280 2280 0
9 20250311 200700 269982440 2280 2280 2280 2280 0
10 20250311 200600 269982440 2280 2280 2280 2280 0
11 20250311 200500 269982440 2280 2280 2280 2280 0
12 20250311 200400 269982440 2280 2280 2280 2280 0
13 20250311 200300 269982440 2280 2280 2280 2280 0
14 20250311 200200 269982440 2280 2280 2280 2280 0
15 20250311 200100 269982440 2280 2280 2280 2280 0
16 20250311 200000 269982440 2280 2280 2280 2280 0
17 20250311 195900 269982440 2280 2280 2280 2280 0
18 20250311 195800 269982440 2280 2280 2280 2280 0
19 20250311 195700 269982440 2280 2280 2280 2280 0
20 20250311 195600 269982440 2280 2280 2280 2280 0
21 20250311 195500 269982440 2280 2280 2280 2280 0
22 20250311 195400 269982440 2280 2280 2280 2280 0
23 20250311 195300 269982440 2280 2280 2280 2280 0
24 20250311 195200 269982440 2280 2280 2280 2280 0
25 20250311 195100 269982440 2280 2280 2280 2280 0
26 20250311 195000 269982440 2280 2280 2280 2280 0
27 20250311 194900 269982440 2280 2280 2280 2280 0
28 20250311 194800 269982440 2280 2280 2280 2280 0
29 20250311 194700 269982440 2280 2280 2280 2280 0
30 20250311 194600 269982440 2280 2280 2280 2280 0
31 20250311 194500 269982440 2280 2280 2280 2280 0
32 20250311 194400 269982440 2280 2280 2280 2280 4892
33 20250311 194300 269982440 2280 2280 2280 2280 0
34 20250311 194200 269982440 2280 2280 2280 2280 0
35 20250311 194100 269982440 2280 2280 2280 2280 0
36 20250311 194000 269982440 2280 2280 2280 2280 0
37 20250311 193900 269982440 2280 2280 2280 2280 0
38 20250311 193800 269982440 2280 2280 2280 2280 0
39 20250311 193700 269982440 2280 2280 2280 2280 0
40 20250311 193600 269982440 2280 2280 2280 2280 0
41 20250311 193500 269982440 2280 2280 2280 2280 0
42 20250311 193400 269982440 2280 2280 2280 2280 0
43 20250311 193300 269982440 2280 2280 2280 2280 0
44 20250311 193200 269982440 2280 2280 2280 2280 0
45 20250311 193100 269982440 2280 2280 2280 2280 0
46 20250311 193000 269982440 2280 2280 2280 2280 0
47 20250311 192900 269982440 2280 2280 2280 2280 0
48 20250311 192800 269982440 2280 2280 2280 2280 0
49 20250311 192700 269982440 2280 2280 2280 2280 0
50 20250311 192600 269982440 2280 2280 2280 2280 0
51 20250311 192500 269982440 2280 2280 2280 2280 0
52 20250311 192400 269982440 2280 2280 2280 2280 0
53 20250311 192300 269982440 2280 2280 2280 2280 0
54 20250311 192200 269982440 2280 2280 2280 2280 0
55 20250311 192100 269982440 2280 2280 2280 2280 0
56 20250311 192000 269982440 2280 2280 2280 2280 0
57 20250311 191900 269982440 2280 2280 2280 2280 0
58 20250311 191800 269982440 2280 2280 2280 2280 0
59 20250311 191700 269982440 2280 2280 2280 2280 0
60 20250311 191600 269982440 2280 2280 2280 2280 0
61 20250311 191500 269982440 2280 2280 2280 2280 0
62 20250311 191400 269982440 2280 2280 2280 2280 4892
63 20250311 191300 269982440 2280 2280 2280 2280 0
64 20250311 191200 269982440 2280 2280 2280 2280 0
65 20250311 191100 269982440 2280 2280 2280 2280 0
66 20250311 191000 269982440 2280 2280 2280 2280 0
67 20250311 190900 269982440 2280 2280 2280 2280 0
68 20250311 190800 269982440 2280 2280 2280 2280 0
69 20250311 190700 269982440 2280 2280 2280 2280 0
70 20250311 190600 269982440 2280 2280 2280 2280 0
71 20250311 190500 269982440 2280 2280 2280 2280 0
72 20250311 190400 269982440 2280 2280 2280 2280 0
73 20250311 190300 269982440 2280 2280 2280 2280 0
74 20250311 190200 269982440 2280 2280 2280 2280 0
75 20250311 190100 269982440 2280 2280 2280 2280 0
76 20250311 190000 269982440 2280 2280 2280 2280 0
77 20250311 185900 269982440 2280 2280 2280 2280 0
78 20250311 185800 269982440 2280 2280 2280 2280 0
79 20250311 185700 269982440 2280 2280 2280 2280 0
80 20250311 185600 269982440 2280 2280 2280 2280 0
81 20250311 185500 269982440 2280 2280 2280 2280 0
82 20250311 185400 269982440 2280 2280 2280 2280 0
83 20250311 185300 269982440 2280 2280 2280 2280 0
84 20250311 185200 269982440 2280 2280 2280 2280 0
85 20250311 185100 269982440 2280 2280 2280 2280 0
86 20250311 185000 269982440 2280 2280 2280 2280 0
87 20250311 184900 269982440 2280 2280 2280 2280 0
88 20250311 184800 269982440 2280 2280 2280 2280 0
89 20250311 184700 269982440 2280 2280 2280 2280 0
90 20250311 184600 269982440 2280 2280 2280 2280 0
91 20250311 184500 269982440 2280 2280 2280 2280 0
92 20250311 184400 269982440 2280 2280 2280 2280 4892
93 20250311 184300 269982440 2280 2280 2280 2280 0
94 20250311 184200 269982440 2280 2280 2280 2280 0
95 20250311 184100 269982440 2280 2280 2280 2280 0
96 20250311 184000 269982440 2280 2280 2280 2280 0
97 20250311 183900 269982440 2280 2280 2280 2280 0
98 20250311 183800 269982440 2280 2280 2280 2280 0
99 20250311 183700 269982440 2280 2280 2280 2280 0
100 20250311 183600 269982440 2280 2280 2280 2280 0
101 20250311 183500 269982440 2280 2280 2280 2280 0
102 20250311 183400 269982440 2280 2280 2280 2280 0
103 20250311 183300 269982440 2280 2280 2280 2280 0
104 20250311 183200 269982440 2280 2280 2280 2280 0
105 20250311 183100 269982440 2280 2280 2280 2280 0
106 20250311 183000 269982440 2280 2280 2280 2280 0
107 20250311 182900 269982440 2280 2280 2280 2280 0
108 20250311 182800 269982440 2280 2280 2280 2280 0
109 20250311 182700 269982440 2280 2280 2280 2280 0
110 20250311 182600 269982440 2280 2280 2280 2280 0
111 20250311 182500 269982440 2280 2280 2280 2280 0
112 20250311 182400 269982440 2280 2280 2280 2280 0
113 20250311 182300 269982440 2280 2280 2280 2280 0
114 20250311 182200 269982440 2280 2280 2280 2280 0
115 20250311 182100 269982440 2280 2280 2280 2280 0
116 20250311 182000 269982440 2280 2280 2280 2280 0
117 20250311 181900 269982440 2280 2280 2280 2280 0
118 20250311 181800 269982440 2280 2280 2280 2280 0
119 20250311 181700 269982440 2280 2280 2280 2280 0
120 20250311 181600 269982440 2280 2280 2280 2280 0
121 20250311 181500 269982440 2280 2280 2280 2280 0
122 20250311 181400 269982440 2280 2280 2280 2280 4892
123 20250311 181300 269982440 2280 2280 2280 2280 0
124 20250311 181200 269982440 2280 2280 2280 2280 0
125 20250311 181100 269982440 2280 2280 2280 2280 0
126 20250311 181000 269982440 2280 2280 2280 2280 0
127 20250311 180900 269982440 2280 2280 2280 2280 0
128 20250311 180800 269982440 2280 2280 2280 2280 0
129 20250311 180700 269982440 2280 2280 2280 2280 0
130 20250311 180600 269982440 2280 2280 2280 2280 0
131 20250311 180500 269982440 2280 2280 2280 2280 0
132 20250311 180400 269982440 2280 2280 2280 2280 0
133 20250311 180300 269982440 2280 2280 2280 2280 0
134 20250311 180200 269982440 2280 2280 2280 2280 0
135 20250311 180100 269982440 2280 2280 2280 2280 0
136 20250311 180000 269982440 2280 2280 2280 2280 0
137 20250311 175900 269982440 2280 2280 2280 2280 0
138 20250311 175800 269982440 2280 2280 2280 2280 0
139 20250311 175700 269982440 2280 2280 2280 2280 0
140 20250311 175600 269982440 2280 2280 2280 2280 0
141 20250311 175500 269982440 2280 2280 2280 2280 0
142 20250311 175400 269982440 2280 2280 2280 2280 0
143 20250311 175300 269982440 2280 2280 2280 2280 0
144 20250311 175200 269982440 2280 2280 2280 2280 0
145 20250311 175100 269982440 2280 2280 2280 2280 0
146 20250311 175000 269982440 2280 2280 2280 2280 0
147 20250311 174900 269982440 2280 2280 2280 2280 0
148 20250311 174800 269982440 2280 2280 2280 2280 0
149 20250311 174700 269982440 2280 2280 2280 2280 0
150 20250311 174600 269982440 2280 2280 2280 2280 0
151 20250311 174500 269982440 2280 2280 2280 2280 0
152 20250311 174400 269982440 2280 2280 2280 2280 4892
153 20250311 174300 269982440 2280 2280 2280 2280 0
154 20250311 174200 269982440 2280 2280 2280 2280 0
155 20250311 174100 269982440 2280 2280 2280 2280 0
156 20250311 174000 269982440 2280 2280 2280 2280 0
157 20250311 173900 269982440 2280 2280 2280 2280 0
158 20250311 173800 269982440 2280 2280 2280 2280 0
159 20250311 173700 269982440 2280 2280 2280 2280 0
160 20250311 173600 269982440 2280 2280 2280 2280 0
161 20250311 173500 269982440 2280 2280 2280 2280 0
162 20250311 173400 269982440 2280 2280 2280 2280 0
163 20250311 173300 269982440 2280 2280 2280 2280 0
164 20250311 173200 269982440 2280 2280 2280 2280 0
165 20250311 173100 269982440 2280 2280 2280 2280 0
166 20250311 173000 269982440 2280 2280 2280 2280 0
167 20250311 172900 269982440 2280 2280 2280 2280 0
168 20250311 172800 269982440 2280 2280 2280 2280 0
169 20250311 172700 269982440 2280 2280 2280 2280 0
170 20250311 172600 269982440 2280 2280 2280 2280 0
171 20250311 172500 269982440 2280 2280 2280 2280 0
172 20250311 172400 269982440 2280 2280 2280 2280 0
173 20250311 172300 269982440 2280 2280 2280 2280 0
174 20250311 172200 269982440 2280 2280 2280 2280 0
175 20250311 172100 269982440 2280 2280 2280 2280 0
176 20250311 172000 269982440 2280 2280 2280 2280 0
177 20250311 171900 269982440 2280 2280 2280 2280 0
178 20250311 171800 269982440 2280 2280 2280 2280 0
179 20250311 171700 269982440 2280 2280 2280 2280 0
180 20250311 171600 269982440 2280 2280 2280 2280 0
181 20250311 171500 269982440 2280 2280 2280 2280 0
182 20250311 171400 269982440 2280 2280 2280 2280 4892
183 20250311 171300 269982440 2280 2280 2280 2280 0
184 20250311 171200 269982440 2280 2280 2280 2280 0
185 20250311 171100 269982440 2280 2280 2280 2280 0
186 20250311 171000 269982440 2280 2280 2280 2280 0
187 20250311 170900 269982440 2280 2280 2280 2280 0
188 20250311 170800 269982440 2280 2280 2280 2280 0
189 20250311 170700 269982440 2280 2280 2280 2280 0
190 20250311 170600 269982440 2280 2280 2280 2280 0
191 20250311 170500 269982440 2280 2280 2280 2280 0
192 20250311 170400 269982440 2280 2280 2280 2280 0
193 20250311 170300 269982440 2280 2280 2280 2280 0
194 20250311 170200 269982440 2280 2280 2280 2280 0
195 20250311 170100 269982440 2280 2280 2280 2280 0
196 20250311 170000 269982440 2280 2280 2280 2280 0
197 20250311 165900 269982440 2280 2280 2280 2280 0
198 20250311 165800 269982440 2280 2280 2280 2280 0
199 20250311 165700 269982440 2280 2280 2280 2280 0
200 20250311 165600 269982440 2280 2280 2280 2280 0
201 20250311 165500 269982440 2280 2280 2280 2280 0
202 20250311 165400 269982440 2280 2280 2280 2280 0
203 20250311 165300 269982440 2280 2280 2280 2280 0
204 20250311 165200 269982440 2280 2280 2280 2280 0
205 20250311 165100 269982440 2280 2280 2280 2280 0
206 20250311 165000 269982440 2280 2280 2280 2280 0
207 20250311 164900 269982440 2280 2280 2280 2280 0
208 20250311 164800 269982440 2280 2280 2280 2280 0
209 20250311 164700 269982440 2280 2280 2280 2280 0
210 20250311 164600 269982440 2280 2280 2280 2280 0
211 20250311 164500 269982440 2280 2280 2280 2280 0
212 20250311 164400 269982440 2280 2280 2280 2280 4892
213 20250311 164300 269982440 2280 2280 2280 2280 0
214 20250311 164200 269982440 2280 2280 2280 2280 0
215 20250311 164100 269982440 2280 2280 2280 2280 0
216 20250311 164000 269982440 2280 2280 2280 2280 0
217 20250311 163900 269982440 2280 2280 2280 2280 0
218 20250311 163800 269982440 2280 2280 2280 2280 0
219 20250311 163700 269982440 2280 2280 2280 2280 0
220 20250311 163600 269982440 2280 2280 2280 2280 0
221 20250311 163500 269982440 2280 2280 2280 2280 0
222 20250311 163400 269982440 2280 2280 2280 2280 0
223 20250311 163300 269982440 2280 2280 2280 2280 0
224 20250311 163200 269982440 2280 2280 2280 2280 0
225 20250311 163100 269982440 2280 2280 2280 2280 0
226 20250311 163000 269982440 2280 2280 2280 2280 0
227 20250311 162900 269982440 2280 2280 2280 2280 0
228 20250311 162800 269982440 2280 2280 2280 2280 0
229 20250311 162700 269982440 2280 2280 2280 2280 0
230 20250311 162600 269982440 2280 2280 2280 2280 0
231 20250311 162500 269982440 2280 2280 2280 2280 0
232 20250311 162400 269982440 2280 2280 2280 2280 0
233 20250311 162300 269982440 2280 2280 2280 2280 0
234 20250311 162200 269982440 2280 2280 2280 2280 0
235 20250311 162100 269982440 2280 2280 2280 2280 0
236 20250311 162000 269982440 2280 2280 2280 2280 0
237 20250311 161900 269982440 2280 2280 2280 2280 0
238 20250311 161800 269982440 2280 2280 2280 2280 0
239 20250311 161700 269982440 2280 2280 2280 2280 0
240 20250311 161600 269982440 2280 2280 2280 2280 0
241 20250311 161500 269982440 2280 2280 2280 2280 0
242 20250311 161400 269982440 2280 2280 2280 2280 4892
243 20250311 161300 269982440 2280 2280 2280 2280 0
244 20250311 161200 269982440 2280 2280 2280 2280 0
245 20250311 161100 269982440 2280 2280 2280 2280 0
246 20250311 161000 269982440 2280 2280 2280 2280 0
247 20250311 160900 269982440 2280 2280 2280 2280 0
248 20250311 160800 269982440 2280 2280 2280 2280 0
249 20250311 160700 269982440 2280 2280 2280 2280 0
250 20250311 160600 269982440 2280 2280 2280 2280 0
251 20250311 160500 269982440 2280 2280 2280 2280 0
252 20250311 160400 269982440 2280 2280 2280 2280 0
253 20250311 160300 269982440 2280 2280 2280 2280 0
254 20250311 160200 269982440 2280 2280 2280 2280 0
255 20250311 160100 269982440 2280 2280 2280 2280 0
256 20250311 160000 269982440 2280 2280 2280 2280 0
257 20250311 155900 269982440 2280 2280 2280 2280 0
258 20250311 155800 269982440 2280 2280 2280 2280 0
259 20250311 155700 269982440 2280 2280 2280 2280 0
260 20250311 155600 269982440 2280 2280 2280 2280 0
261 20250311 155500 269982440 2280 2280 2280 2280 0
262 20250311 155400 269982440 2280 2280 2280 2280 0
263 20250311 155300 269982440 2280 2280 2280 2280 0
264 20250311 155200 269982440 2280 2280 2280 2280 0
265 20250311 155100 269982440 2280 2280 2280 2280 0
266 20250311 155000 269982440 2280 2280 2280 2280 0
267 20250311 154900 269982440 2280 2280 2280 2280 0
268 20250311 154800 269982440 2280 2280 2280 2280 0
269 20250311 154700 269982440 2280 2280 2280 2280 0
270 20250311 154600 269982440 2280 2280 2280 2280 0
271 20250311 154500 269982440 2280 2280 2280 2280 0
272 20250311 154400 269982440 2280 2280 2280 2280 4892
273 20250311 154300 269982440 2280 2280 2280 2280 0
274 20250311 154200 269982440 2280 2280 2280 2280 0
275 20250311 154100 269982440 2280 2280 2280 2280 0
276 20250311 154000 269982440 2280 2280 2280 2280 0
277 20250311 153900 269982440 2280 2280 2280 2280 0
278 20250311 153800 269982440 2280 2280 2280 2280 0
279 20250311 153700 269982440 2280 2280 2280 2280 0
280 20250311 153600 269982440 2280 2280 2280 2280 0
281 20250311 153500 269982440 2280 2280 2280 2280 0
282 20250311 153400 269982440 2280 2280 2280 2280 0
283 20250311 153300 269982440 2280 2280 2280 2280 0
284 20250311 153200 269982440 2280 2280 2280 2280 0
285 20250311 153100 269982440 2280 2280 2280 2280 0
286 20250311 153000 269982440 2280 2280 2280 2280 4892
287 20250311 152900 258828680 2275 2275 2275 2275 0
288 20250311 152800 258828680 2275 2275 2275 2275 0
289 20250311 152700 258828680 2275 2275 2275 2275 0
290 20250311 152600 258828680 2275 2275 2275 2275 0
291 20250311 152500 258828680 2275 2275 2275 2275 0
292 20250311 152400 258828680 2275 2275 2275 2275 0
293 20250311 152300 258828680 2275 2275 2275 2275 0
294 20250311 152200 258828680 2275 2275 2275 2275 0
295 20250311 152100 258828680 2275 2275 2275 2275 0
296 20250311 152000 258828680 2275 2275 2275 2275 0
297 20250311 151900 258828680 2275 2275 2275 2275 0
298 20250311 151800 258828680 2275 2275 2275 2275 0
299 20250311 151700 258828680 2275 2275 2275 2275 10
300 20250311 151600 258805930 2270 2275 2280 2270 1197
301 20250311 151500 256088720 2285 2285 2285 2285 0
302 20250311 151400 256088720 2285 2285 2285 2285 0
303 20250311 151300 256088720 2285 2285 2285 2285 0
304 20250311 151200 256088720 2285 2285 2285 2285 0
305 20250311 151100 256088720 2285 2270 2285 2270 2
306 20250311 151000 256084165 2285 2285 2285 2285 0
307 20250311 150900 256084165 2285 2285 2290 2285 3284
308 20250311 150800 248578850 2285 2285 2285 2285 1
309 20250311 150700 248576565 2280 2280 2280 2280 2558
310 20250311 150600 242744325 2280 2280 2280 2280 0
311 20250311 150500 242744325 2280 2280 2280 2280 0
312 20250311 150400 242744325 2280 2280 2280 2280 0
313 20250311 150300 242744325 2280 2280 2280 2280 0
314 20250311 150200 242744325 2280 2280 2280 2280 0
315 20250311 150100 242744325 2280 2280 2280 2280 1000
316 20250311 150000 240464325 2280 2275 2280 2275 11
317 20250311 145900 240439295 2275 2275 2275 2275 523
318 20250311 145800 239249470 2280 2280 2280 2280 1
319 20250311 145700 239247190 2275 2275 2275 2275 0
320 20250311 145600 239247190 2275 2275 2275 2275 0
321 20250311 145500 239247190 2275 2275 2275 2275 2197
322 20250311 145400 234249015 2270 2270 2270 2270 0
323 20250311 145300 234249015 2270 2270 2270 2270 0
324 20250311 145200 234249015 2270 2270 2270 2270 1
325 20250311 145100 234246745 2270 2270 2270 2270 1
326 20250311 145000 234244475 2265 2265 2265 2265 0
327 20250311 144900 234244475 2265 2265 2265 2265 0
328 20250311 144800 234244475 2265 2265 2265 2265 0
329 20250311 144700 234244475 2265 2270 2270 2265 1040
330 20250311 144600 231888290 2275 2275 2275 2275 0
331 20250311 144500 231888290 2275 2275 2275 2275 0
332 20250311 144400 231888290 2275 2275 2275 2275 0
333 20250311 144300 231888290 2275 2275 2275 2275 8
334 20250311 144200 231870090 2275 2275 2275 2275 0
335 20250311 144100 231870090 2275 2275 2275 2275 0
336 20250311 144000 231870090 2275 2275 2275 2275 0
337 20250311 143900 231870090 2275 2275 2275 2275 3
338 20250311 143800 231863265 2275 2280 2280 2275 1340
339 20250311 143700 228813320 2290 2290 2290 2290 100
340 20250311 143600 228584320 2280 2280 2280 2280 877
341 20250311 143500 226584760 2280 2280 2280 2280 0
342 20250311 143400 226584760 2280 2280 2280 2280 0
343 20250311 143300 226584760 2280 2275 2280 2275 431
344 20250311 143200 225602860 2275 2275 2275 2275 124
345 20250311 143100 225320760 2275 2275 2275 2275 0
346 20250311 143000 225320760 2275 2275 2275 2275 0
347 20250311 142900 225320760 2275 2275 2275 2275 0
348 20250311 142800 225320760 2275 2275 2275 2275 0
349 20250311 142700 225320760 2275 2275 2275 2275 0
350 20250311 142600 225320760 2275 2275 2275 2275 0
351 20250311 142500 225320760 2275 2275 2275 2275 1
352 20250311 142400 225318485 2270 2270 2270 2270 0
353 20250311 142300 225318485 2270 2270 2270 2270 0
354 20250311 142200 225318485 2270 2270 2270 2270 950
355 20250311 142100 223161985 2270 2270 2270 2270 0
356 20250311 142000 223161985 2270 2270 2270 2270 0
357 20250311 141900 223161985 2270 2270 2270 2270 0
358 20250311 141800 223161985 2270 2270 2270 2270 0
359 20250311 141700 223161985 2270 2270 2270 2270 0
360 20250311 141600 223161985 2270 2270 2270 2270 0
361 20250311 141500 223161985 2270 2270 2270 2270 0
362 20250311 141400 223161985 2270 2270 2270 2270 0
363 20250311 141300 223161985 2270 2270 2270 2270 1783
364 20250311 141200 219114575 2275 2275 2275 2275 181
365 20250311 141100 218702800 2285 2285 2285 2285 0
366 20250311 141000 218702800 2285 2275 2285 2275 1290
367 20250311 140900 215767950 2275 2280 2280 2275 220
368 20250311 140800 215267400 2280 2285 2285 2280 344
369 20250311 140700 214481865 2290 2290 2290 2290 201
370 20250311 140600 214021575 2290 2290 2290 2290 0
371 20250311 140500 214021575 2290 2290 2290 2290 603
372 20250311 140400 212640705 2285 2285 2285 2285 10
373 20250311 140300 212617855 2290 2290 2290 2290 0
374 20250311 140200 212617855 2290 2290 2290 2290 0
375 20250311 140100 212617855 2290 2290 2290 2290 300
376 20250311 140000 211930855 2285 2280 2285 2280 8496
377 20250311 135900 192551715 2280 2280 2280 2280 10
378 20250311 135800 192528915 2265 2270 2270 2265 100
379 20250311 135700 192302410 2270 2270 2270 2270 0
380 20250311 135600 192302410 2270 2270 2270 2270 0
381 20250311 135500 192302410 2270 2270 2270 2270 0
382 20250311 135400 192302410 2270 2270 2270 2270 0
383 20250311 135300 192302410 2270 2280 2280 2270 2510
384 20250311 135200 186581280 2280 2280 2280 2280 10
385 20250311 135100 186558480 2275 2275 2275 2275 1702
386 20250311 135000 182686430 2275 2275 2275 2275 10
387 20250311 134900 182663680 2275 2275 2275 2275 643
388 20250311 134800 181200855 2270 2270 2270 2270 0
389 20250311 134700 181200855 2270 2270 2270 2270 0
390 20250311 134600 181200855 2270 2270 2270 2270 0
391 20250311 134500 181200855 2270 2270 2270 2270 0
392 20250311 134400 181200855 2270 2270 2270 2270 0
393 20250311 134300 181200855 2270 2270 2270 2270 0
394 20250311 134200 181200855 2270 2265 2270 2265 2386
395 20250311 134100 175795810 2270 2270 2270 2270 0
396 20250311 134000 175795810 2270 2270 2270 2270 0
397 20250311 133900 175795810 2270 2270 2270 2270 0
398 20250311 133800 175795810 2270 2270 2270 2270 0
399 20250311 133700 175795810 2270 2260 2270 2260 1266
400 20250311 133600 172922190 2260 2260 2260 2260 100
401 20250311 133500 172696190 2260 2260 2260 2260 300
402 20250311 133400 172018190 2260 2260 2260 2260 0
403 20250311 133300 172018190 2260 2260 2260 2260 0
404 20250311 133200 172018190 2260 2260 2260 2260 58
405 20250311 133100 171887110 2275 2275 2275 2275 0
406 20250311 133000 171887110 2275 2275 2275 2275 0
407 20250311 132900 171887110 2275 2275 2275 2275 0
408 20250311 132800 171887110 2275 2275 2275 2275 0
409 20250311 132700 171887110 2275 2275 2275 2275 0
410 20250311 132600 171887110 2275 2275 2275 2275 0
411 20250311 132500 171887110 2275 2270 2275 2270 2000
412 20250311 132400 167344935 2270 2270 2270 2270 2301
413 20250311 132300 162121665 2270 2270 2270 2270 1000
414 20250311 132200 159851665 2275 2275 2275 2275 0
415 20250311 132100 159851665 2275 2275 2275 2275 0
416 20250311 132000 159851665 2275 2270 2275 2270 1385
417 20250311 131900 156705650 2270 2270 2270 2270 0
418 20250311 131800 156705650 2270 2270 2270 2270 0
419 20250311 131700 156705650 2270 2270 2270 2270 52
420 20250311 131600 156587610 2265 2265 2265 2265 0
421 20250311 131500 156587610 2265 2265 2265 2265 1260
422 20250311 131400 153733710 2275 2275 2275 2275 0
423 20250311 131300 153733710 2275 2270 2275 2270 6
424 20250311 131200 153720085 2275 2275 2275 2275 0
425 20250311 131100 153720085 2275 2275 2275 2275 0
426 20250311 131000 153720085 2275 2275 2275 2275 0
427 20250311 130900 153720085 2275 2275 2275 2275 0
428 20250311 130800 153720085 2275 2275 2275 2275 0
429 20250311 130700 153720085 2275 2275 2275 2275 0
430 20250311 130600 153720085 2275 2275 2275 2275 0
431 20250311 130500 153720085 2275 2275 2275 2275 0
432 20250311 130400 153720085 2275 2275 2275 2275 0
433 20250311 130300 153720085 2275 2275 2275 2275 0
434 20250311 130200 153720085 2275 2275 2275 2275 0
435 20250311 130100 153720085 2275 2275 2275 2275 0
436 20250311 130000 153720085 2275 2275 2275 2275 0
437 20250311 125900 153720085 2275 2275 2275 2275 0
438 20250311 125800 153720085 2275 2275 2275 2275 0
439 20250311 125700 153720085 2275 2275 2275 2275 0
440 20250311 125600 153720085 2275 2275 2275 2275 1
441 20250311 125500 153717810 2270 2270 2270 2270 0
442 20250311 125400 153717810 2270 2270 2270 2270 0
443 20250311 125300 153717810 2270 2270 2270 2270 0
444 20250311 125200 153717810 2270 2270 2270 2270 0
445 20250311 125100 153717810 2270 2270 2270 2270 201
446 20250311 125000 153261540 2270 2270 2270 2270 806
447 20250311 124900 151431920 2265 2265 2265 2265 500
448 20250311 124800 150299420 2265 2265 2265 2265 15
449 20250311 124700 150265445 2250 2250 2250 2250 0
450 20250311 124600 150265445 2250 2250 2250 2250 0
451 20250311 124500 150265445 2250 2250 2250 2250 0
452 20250311 124400 150265445 2250 2250 2250 2250 0
453 20250311 124300 150265445 2250 2250 2250 2250 0
454 20250311 124200 150265445 2250 2250 2250 2250 0
455 20250311 124100 150265445 2250 2250 2250 2250 0
456 20250311 124000 150265445 2250 2250 2250 2250 0
457 20250311 123900 150265445 2250 2250 2250 2250 0
458 20250311 123800 150265445 2250 2250 2250 2250 0
459 20250311 123700 150265445 2250 2260 2260 2250 70
460 20250311 123600 150107640 2275 2275 2275 2275 0
461 20250311 123500 150107640 2275 2275 2275 2275 0
462 20250311 123400 150107640 2275 2275 2275 2275 0
463 20250311 123300 150107640 2275 2275 2275 2275 0
464 20250311 123200 150107640 2275 2275 2275 2275 0
465 20250311 123100 150107640 2275 2275 2275 2275 9
466 20250311 123000 150087165 2255 2255 2255 2255 0
467 20250311 122900 150087165 2255 2255 2255 2255 0
468 20250311 122800 150087165 2255 2255 2255 2255 0
469 20250311 122700 150087165 2255 2255 2255 2255 0
470 20250311 122600 150087165 2255 2255 2255 2255 0
471 20250311 122500 150087165 2255 2255 2255 2255 0
472 20250311 122400 150087165 2255 2255 2255 2255 0
473 20250311 122300 150087165 2255 2255 2255 2255 25
474 20250311 122200 150030790 2255 2260 2260 2255 4500
475 20250311 122100 139878445 2275 2275 2275 2275 0
476 20250311 122000 139878445 2275 2275 2275 2275 0
477 20250311 121900 139878445 2275 2275 2275 2275 0
478 20250311 121800 139878445 2275 2275 2275 2275 0
479 20250311 121700 139878445 2275 2275 2275 2275 0
480 20250311 121600 139878445 2275 2275 2275 2275 0
481 20250311 121500 139878445 2275 2275 2275 2275 0
482 20250311 121400 139878445 2275 2275 2275 2275 0
483 20250311 121300 139878445 2275 2275 2275 2275 0
484 20250311 121200 139878445 2275 2275 2275 2275 0
485 20250311 121100 139878445 2275 2275 2275 2275 0
486 20250311 121000 139878445 2275 2275 2275 2275 0
487 20250311 120900 139878445 2275 2275 2275 2275 0
488 20250311 120800 139878445 2275 2275 2275 2275 0
489 20250311 120700 139878445 2275 2275 2275 2275 0
490 20250311 120600 139878445 2275 2275 2275 2275 0
491 20250311 120500 139878445 2275 2275 2275 2275 20
492 20250311 120400 139832945 2260 2260 2260 2260 0
493 20250311 120300 139832945 2260 2260 2260 2260 0
494 20250311 120200 139832945 2260 2260 2260 2260 0
495 20250311 120100 139832945 2260 2260 2260 2260 0
496 20250311 120000 139832945 2260 2260 2260 2260 55
497 20250311 115900 139708645 2265 2265 2265 2265 0
498 20250311 115800 139708645 2265 2265 2265 2265 0
499 20250311 115700 139708645 2265 2265 2265 2265 0
500 20250311 115600 139708645 2265 2265 2265 2265 0
501 20250311 115500 139708645 2265 2265 2265 2265 48
502 20250311 115400 139599925 2280 2280 2280 2280 0
503 20250311 115300 139599925 2280 2280 2280 2280 0
504 20250311 115200 139599925 2280 2280 2280 2280 0
505 20250311 115100 139599925 2280 2280 2280 2280 0
506 20250311 115000 139599925 2280 2280 2280 2280 0
507 20250311 114900 139599925 2280 2280 2280 2280 7
508 20250311 114800 139583965 2265 2265 2265 2265 0
509 20250311 114700 139583965 2265 2265 2265 2265 0
510 20250311 114600 139583965 2265 2265 2265 2265 0
511 20250311 114500 139583965 2265 2265 2265 2265 0
512 20250311 114400 139583965 2265 2265 2265 2265 0
513 20250311 114300 139583965 2265 2265 2265 2265 15
514 20250311 114200 139549990 2265 2265 2265 2265 0
515 20250311 114100 139549990 2265 2265 2265 2265 1000
516 20250311 114000 137284990 2265 2265 2265 2265 0
517 20250311 113900 137284990 2265 2265 2265 2265 5
518 20250311 113800 137273665 2285 2285 2285 2285 0
519 20250311 113700 137273665 2285 2285 2285 2285 5
520 20250311 113600 137262240 2285 2285 2285 2285 5
521 20250311 113500 137250815 2285 2285 2285 2285 21
522 20250311 113400 137202830 2265 2265 2265 2265 42
523 20250311 113300 137107700 2265 2265 2265 2265 0
524 20250311 113200 137107700 2265 2265 2265 2265 0
525 20250311 113100 137107700 2265 2265 2265 2265 0
526 20250311 113000 137107700 2265 2265 2285 2265 146
527 20250311 112900 136774210 2285 2285 2285 2285 400
528 20250311 112800 135860210 2265 2265 2265 2265 8
529 20250311 112700 135842090 2270 2270 2270 2270 0
530 20250311 112600 135842090 2270 2270 2270 2270 50
531 20250311 112500 135728590 2265 2265 2265 2265 0
532 20250311 112400 135728590 2265 2265 2265 2265 0
533 20250311 112300 135728590 2265 2265 2265 2265 0
534 20250311 112200 135728590 2265 2265 2265 2265 0
535 20250311 112100 135728590 2265 2265 2265 2265 0
536 20250311 112000 135728590 2265 2265 2265 2265 0
537 20250311 111900 135728590 2265 2265 2265 2265 0
538 20250311 111800 135728590 2265 2265 2265 2265 5
539 20250311 111700 135717265 2285 2285 2285 2285 557
540 20250311 111600 134444520 2265 2265 2265 2265 5
541 20250311 111500 134433195 2285 2260 2285 2260 4756
542 20250311 111400 123671640 2260 2245 2260 2240 3255
543 20250311 111300 116337965 2245 2245 2245 2245 32
544 20250311 111200 116266125 2255 2255 2255 2255 100
545 20250311 111100 116040625 2260 2260 2260 2260 489
546 20250311 111000 114935485 2260 2265 2265 2260 2033
547 20250311 110900 110331295 2270 2270 2270 2270 0
548 20250311 110800 110331295 2270 2270 2270 2270 100
549 20250311 110700 110104295 2270 2270 2270 2270 1050
550 20250311 110600 107720795 2275 2275 2275 2275 1006
551 20250311 110500 105432145 2275 2275 2275 2275 0
552 20250311 110400 105432145 2275 2280 2280 2275 1000
553 20250311 110300 103157125 2275 2275 2275 2275 0
554 20250311 110200 103157125 2275 2275 2275 2275 0
555 20250311 110100 103157125 2275 2275 2275 2275 0
556 20250311 110000 103157125 2275 2275 2275 2275 2
557 20250311 105900 103152575 2290 2270 2290 2270 1002
558 20250311 105800 100858035 2290 2280 2290 2280 31
559 20250311 105700 100787345 2290 2275 2290 2275 3456
560 20250311 105600 92898455 2275 2275 2275 2275 13
561 20250311 105500 92868880 2270 2290 2290 2270 102
562 20250311 105400 92635340 2260 2260 2295 2260 5036
563 20250311 105300 81088075 2285 2285 2285 2285 304
564 20250311 105200 80393435 2285 2260 2285 2260 5976
565 20250311 105100 66833490 2250 2250 2250 2250 110
566 20250311 105000 66585990 2260 2255 2260 2245 175
567 20250311 104900 66192270 2250 2250 2250 2250 2000
568 20250311 104800 61692270 2230 2230 2230 2230 0
569 20250311 104700 61692270 2230 2230 2230 2230 4
570 20250311 104600 61683350 2250 2250 2250 2250 11
571 20250311 104500 61658600 2250 2250 2250 2250 2
572 20250311 104400 61654100 2245 2240 2245 2240 159
573 20250311 104300 61297440 2245 2245 2245 2245 206
574 20250311 104200 60834970 2240 2230 2245 2230 2503
575 20250311 104100 55223800 2230 2230 2230 2230 0
576 20250311 104000 55223800 2230 2230 2230 2230 51
577 20250311 103900 55110070 2205 2205 2205 2205 0
578 20250311 103800 55110070 2205 2205 2205 2205 0
579 20250311 103700 55110070 2205 2205 2205 2205 0
580 20250311 103600 55110070 2205 2205 2205 2205 0
581 20250311 103500 55110070 2205 2205 2205 2205 3
582 20250311 103400 55103455 2235 2235 2235 2235 0
583 20250311 103300 55103455 2235 2235 2235 2235 0
584 20250311 103200 55103455 2235 2235 2235 2235 753
585 20250311 103100 53420500 2235 2235 2235 2235 0
586 20250311 103000 53420500 2235 2225 2235 2200 229
587 20250311 102900 52911065 2200 2200 2200 2200 0
588 20250311 102800 52911065 2200 2200 2200 2200 0
589 20250311 102700 52911065 2200 2200 2200 2200 0
590 20250311 102600 52911065 2200 2200 2200 2200 0
591 20250311 102500 52911065 2200 2205 2205 2200 7
592 20250311 102400 52895640 2205 2225 2225 2200 13
593 20250311 102300 52866915 2225 2225 2225 2225 1
594 20250311 102200 52864690 2200 2200 2200 2200 1
595 20250311 102100 52862490 2225 2215 2225 2215 587
596 20250311 102000 51559820 2215 2210 2215 2210 2014
597 20250311 101900 47108810 2205 2205 2205 2205 1
598 20250311 101800 47106605 2210 2210 2210 2210 0
599 20250311 101700 47106605 2210 2210 2210 2210 0
600 20250311 101600 47106605 2210 2190 2210 2185 6
601 20250311 101500 47093435 2215 2215 2215 2215 0
602 20250311 101400 47093435 2215 2215 2215 2215 0
603 20250311 101300 47093435 2215 2215 2215 2215 0
604 20250311 101200 47093435 2215 2215 2215 2215 0
605 20250311 101100 47093435 2215 2215 2215 2215 0
606 20250311 101000 47093435 2215 2215 2215 2215 0
607 20250311 100900 47093435 2215 2215 2215 2215 0
608 20250311 100800 47093435 2215 2200 2215 2170 4777
609 20250311 100700 36602775 2215 2215 2215 2215 0
610 20250311 100600 36602775 2215 2215 2215 2215 0
611 20250311 100500 36602775 2215 2215 2215 2215 1
612 20250311 100400 36600560 2215 2215 2215 2215 1
613 20250311 100300 36598345 2215 2210 2215 2210 10
614 20250311 100200 36576240 2195 2195 2195 2195 80
615 20250311 100100 36400640 2190 2190 2190 2190 0
616 20250311 100000 36400640 2190 2190 2190 2190 30
617 20250311 095900 36334940 2210 2210 2210 2210 10
618 20250311 095800 36312840 2200 2200 2200 2200 0
619 20250311 095700 36312840 2200 2200 2200 2200 27
620 20250311 095600 36253440 2190 2190 2190 2190 2000
621 20250311 095500 31873440 2210 2210 2210 2210 0
622 20250311 095400 31873440 2210 2210 2210 2210 0
623 20250311 095300 31873440 2210 2210 2210 2210 0
624 20250311 095200 31873440 2210 2210 2210 2210 0
625 20250311 095100 31873440 2210 2210 2210 2210 0
626 20250311 095000 31873440 2210 2210 2210 2210 0
627 20250311 094900 31873440 2210 2210 2210 2210 0
628 20250311 094800 31873440 2210 2210 2210 2210 1
629 20250311 094700 31871230 2185 2185 2185 2185 90
630 20250311 094600 31674580 2215 2210 2215 2210 7
631 20250311 094500 31659105 2210 2205 2210 2205 11
632 20250311 094400 31634840 2205 2190 2205 2190 377
633 20250311 094300 30809065 2200 2200 2200 2200 0
634 20250311 094200 30809065 2200 2200 2200 2200 0
635 20250311 094100 30809065 2200 2200 2200 2200 0
636 20250311 094000 30809065 2200 2200 2200 2200 0
637 20250311 093900 30809065 2200 2200 2200 2200 5
638 20250311 093800 30798065 2185 2185 2185 2185 1000
639 20250311 093700 28613065 2205 2185 2205 2185 1010
640 20250311 093600 26406015 2190 2190 2190 2190 1000
641 20250311 093500 24216015 2190 2210 2210 2190 2002
642 20250311 093400 19831595 2195 2210 2210 2195 1354
643 20250311 093300 16859550 2210 2210 2210 2210 0
644 20250311 093200 16859550 2210 2210 2210 2210 0
645 20250311 093100 16859550 2210 2210 2210 2210 0
646 20250311 093000 16859550 2210 2200 2210 2185 1001
647 20250311 092900 14665675 2215 2215 2215 2215 5
648 20250311 092800 14654600 2200 2200 2200 2200 118
649 20250311 092700 14395000 2215 2215 2215 2215 0
650 20250311 092600 14395000 2215 2215 2215 2215 62
651 20250311 092500 14257670 2215 2215 2215 2215 0
652 20250311 092400 14257670 2215 2215 2215 2215 0
653 20250311 092300 14257670 2215 2215 2215 2215 10
654 20250311 092200 14235520 2210 2205 2210 2190 1085
655 20250311 092100 11851105 2200 2200 2200 2200 33
656 20250311 092000 11778505 2205 2205 2205 2205 0
657 20250311 091900 11778505 2205 2205 2205 2205 1
658 20250311 091800 11776300 2205 2205 2205 2205 0
659 20250311 091700 11776300 2205 2205 2205 2205 0
660 20250311 091600 11776300 2205 2205 2205 2205 5
661 20250311 091500 11765275 2190 2190 2190 2190 0
662 20250311 091400 11765275 2190 2190 2190 2190 258
663 20250311 091300 11200255 2215 2215 2215 2215 101
664 20250311 091200 10976540 2190 2192 2192 2187 479
665 20250311 091100 9928832 2200 2200 2200 2200 0
666 20250311 091000 9928832 2200 2200 2200 2200 0
667 20250311 090900 9928832 2200 2200 2200 2200 0
668 20250311 090800 9928832 2200 2200 2200 2200 465
669 20250311 090700 8905832 2200 2217 2217 2200 42
670 20250311 090600 8813398 2217 2212 2217 2212 29
671 20250311 090500 8749135 2240 2205 2240 2205 51
672 20250311 090400 8636160 2205 2190 2205 2190 584
673 20250311 090300 7352880 2180 2170 2180 2170 1454
674 20250311 090200 4190570 2170 2175 2175 2150 1227
675 20250311 090100 1549410 2170 2175 2175 2170 400
676 20250311 090000 680160 2180 2180 2180 2180 312