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

680
106240/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201800,514934958,1442,1442,1442,1442,7768
20250311,201700,514934958,1442,1442,1442,1442,0
20250311,201600,514934958,1442,1442,1442,1442,0
20250311,201500,514934958,1442,1442,1442,1442,0
20250311,201400,514934958,1442,1442,1442,1442,0
20250311,201300,514934958,1442,1442,1442,1442,0
20250311,201200,514934958,1442,1442,1442,1442,0
20250311,201100,514934958,1442,1442,1442,1442,0
20250311,201000,514934958,1442,1442,1442,1442,0
20250311,200900,514934958,1442,1442,1442,1442,0
20250311,200800,514934958,1442,1442,1442,1442,0
20250311,200700,514934958,1442,1442,1442,1442,0
20250311,200600,514934958,1442,1442,1442,1442,0
20250311,200500,514934958,1442,1442,1442,1442,0
20250311,200400,514934958,1442,1442,1442,1442,0
20250311,200300,514934958,1442,1442,1442,1442,0
20250311,200200,514934958,1442,1442,1442,1442,0
20250311,200100,514934958,1442,1442,1442,1442,0
20250311,200000,514934958,1442,1442,1442,1442,0
20250311,195900,514934958,1442,1442,1442,1442,0
20250311,195800,514934958,1442,1442,1442,1442,0
20250311,195700,514934958,1442,1442,1442,1442,0
20250311,195600,514934958,1442,1442,1442,1442,0
20250311,195500,514934958,1442,1442,1442,1442,0
20250311,195400,514934958,1442,1442,1442,1442,0
20250311,195300,514934958,1442,1442,1442,1442,0
20250311,195200,514934958,1442,1442,1442,1442,0
20250311,195100,514934958,1442,1442,1442,1442,0
20250311,195000,514934958,1442,1442,1442,1442,0
20250311,194900,514934958,1442,1442,1442,1442,0
20250311,194800,514934958,1442,1442,1442,1442,7768
20250311,194700,514934958,1442,1442,1442,1442,0
20250311,194600,514934958,1442,1442,1442,1442,0
20250311,194500,514934958,1442,1442,1442,1442,0
20250311,194400,514934958,1442,1442,1442,1442,0
20250311,194300,514934958,1442,1442,1442,1442,0
20250311,194200,514934958,1442,1442,1442,1442,0
20250311,194100,514934958,1442,1442,1442,1442,0
20250311,194000,514934958,1442,1442,1442,1442,0
20250311,193900,514934958,1442,1442,1442,1442,0
20250311,193800,514934958,1442,1442,1442,1442,0
20250311,193700,514934958,1442,1442,1442,1442,0
20250311,193600,514934958,1442,1442,1442,1442,0
20250311,193500,514934958,1442,1442,1442,1442,0
20250311,193400,514934958,1442,1442,1442,1442,0
20250311,193300,514934958,1442,1442,1442,1442,0
20250311,193200,514934958,1442,1442,1442,1442,0
20250311,193100,514934958,1442,1442,1442,1442,0
20250311,193000,514934958,1442,1442,1442,1442,0
20250311,192900,514934958,1442,1442,1442,1442,0
20250311,192800,514934958,1442,1442,1442,1442,0
20250311,192700,514934958,1442,1442,1442,1442,0
20250311,192600,514934958,1442,1442,1442,1442,0
20250311,192500,514934958,1442,1442,1442,1442,0
20250311,192400,514934958,1442,1442,1442,1442,0
20250311,192300,514934958,1442,1442,1442,1442,0
20250311,192200,514934958,1442,1442,1442,1442,0
20250311,192100,514934958,1442,1442,1442,1442,0
20250311,192000,514934958,1442,1442,1442,1442,0
20250311,191900,514934958,1442,1442,1442,1442,0
20250311,191800,514934958,1442,1442,1442,1442,7768
20250311,191700,514934958,1442,1442,1442,1442,0
20250311,191600,514934958,1442,1442,1442,1442,0
20250311,191500,514934958,1442,1442,1442,1442,0
20250311,191400,514934958,1442,1442,1442,1442,0
20250311,191300,514934958,1442,1442,1442,1442,0
20250311,191200,514934958,1442,1442,1442,1442,0
20250311,191100,514934958,1442,1442,1442,1442,0
20250311,191000,514934958,1442,1442,1442,1442,0
20250311,190900,514934958,1442,1442,1442,1442,0
20250311,190800,514934958,1442,1442,1442,1442,0
20250311,190700,514934958,1442,1442,1442,1442,0
20250311,190600,514934958,1442,1442,1442,1442,0
20250311,190500,514934958,1442,1442,1442,1442,0
20250311,190400,514934958,1442,1442,1442,1442,0
20250311,190300,514934958,1442,1442,1442,1442,0
20250311,190200,514934958,1442,1442,1442,1442,0
20250311,190100,514934958,1442,1442,1442,1442,0
20250311,190000,514934958,1442,1442,1442,1442,0
20250311,185900,514934958,1442,1442,1442,1442,0
20250311,185800,514934958,1442,1442,1442,1442,0
20250311,185700,514934958,1442,1442,1442,1442,0
20250311,185600,514934958,1442,1442,1442,1442,0
20250311,185500,514934958,1442,1442,1442,1442,0
20250311,185400,514934958,1442,1442,1442,1442,0
20250311,185300,514934958,1442,1442,1442,1442,0
20250311,185200,514934958,1442,1442,1442,1442,0
20250311,185100,514934958,1442,1442,1442,1442,0
20250311,185000,514934958,1442,1442,1442,1442,0
20250311,184900,514934958,1442,1442,1442,1442,0
20250311,184800,514934958,1442,1442,1442,1442,7768
20250311,184700,514934958,1442,1442,1442,1442,0
20250311,184600,514934958,1442,1442,1442,1442,0
20250311,184500,514934958,1442,1442,1442,1442,0
20250311,184400,514934958,1442,1442,1442,1442,0
20250311,184300,514934958,1442,1442,1442,1442,0
20250311,184200,514934958,1442,1442,1442,1442,0
20250311,184100,514934958,1442,1442,1442,1442,0
20250311,184000,514934958,1442,1442,1442,1442,0
20250311,183900,514934958,1442,1442,1442,1442,0
20250311,183800,514934958,1442,1442,1442,1442,0
20250311,183700,514934958,1442,1442,1442,1442,0
20250311,183600,514934958,1442,1442,1442,1442,0
20250311,183500,514934958,1442,1442,1442,1442,0
20250311,183400,514934958,1442,1442,1442,1442,0
20250311,183300,514934958,1442,1442,1442,1442,0
20250311,183200,514934958,1442,1442,1442,1442,0
20250311,183100,514934958,1442,1442,1442,1442,0
20250311,183000,514934958,1442,1442,1442,1442,0
20250311,182900,514934958,1442,1442,1442,1442,0
20250311,182800,514934958,1442,1442,1442,1442,0
20250311,182700,514934958,1442,1442,1442,1442,0
20250311,182600,514934958,1442,1442,1442,1442,0
20250311,182500,514934958,1442,1442,1442,1442,0
20250311,182400,514934958,1442,1442,1442,1442,0
20250311,182300,514934958,1442,1442,1442,1442,0
20250311,182200,514934958,1442,1442,1442,1442,0
20250311,182100,514934958,1442,1442,1442,1442,0
20250311,182000,514934958,1442,1442,1442,1442,0
20250311,181900,514934958,1442,1442,1442,1442,0
20250311,181800,514934958,1442,1442,1442,1442,7768
20250311,181700,514934958,1442,1442,1442,1442,0
20250311,181600,514934958,1442,1442,1442,1442,0
20250311,181500,514934958,1442,1442,1442,1442,0
20250311,181400,514934958,1442,1442,1442,1442,0
20250311,181300,514934958,1442,1442,1442,1442,0
20250311,181200,514934958,1442,1442,1442,1442,0
20250311,181100,514934958,1442,1442,1442,1442,0
20250311,181000,514934958,1442,1442,1442,1442,0
20250311,180900,514934958,1442,1442,1442,1442,0
20250311,180800,514934958,1442,1442,1442,1442,0
20250311,180700,514934958,1442,1442,1442,1442,0
20250311,180600,514934958,1442,1442,1442,1442,0
20250311,180500,514934958,1442,1442,1442,1442,0
20250311,180400,514934958,1442,1442,1442,1442,0
20250311,180300,514934958,1442,1442,1442,1442,0
20250311,180200,514934958,1442,1442,1442,1442,0
20250311,180100,514934958,1442,1442,1442,1442,0
20250311,180000,514934958,1442,1442,1442,1442,0
20250311,175900,514934958,1442,1442,1442,1442,0
20250311,175800,514934958,1442,1442,1442,1442,0
20250311,175700,514934958,1442,1442,1442,1442,0
20250311,175600,514934958,1442,1442,1442,1442,0
20250311,175500,514934958,1442,1442,1442,1442,0
20250311,175400,514934958,1442,1442,1442,1442,0
20250311,175300,514934958,1442,1442,1442,1442,0
20250311,175200,514934958,1442,1442,1442,1442,0
20250311,175100,514934958,1442,1442,1442,1442,0
20250311,175000,514934958,1442,1442,1442,1442,0
20250311,174900,514934958,1442,1442,1442,1442,0
20250311,174800,514934958,1442,1442,1442,1442,7768
20250311,174700,514934958,1442,1442,1442,1442,0
20250311,174600,514934958,1442,1442,1442,1442,0
20250311,174500,514934958,1442,1442,1442,1442,0
20250311,174400,514934958,1442,1442,1442,1442,0
20250311,174300,514934958,1442,1442,1442,1442,0
20250311,174200,514934958,1442,1442,1442,1442,0
20250311,174100,514934958,1442,1442,1442,1442,0
20250311,174000,514934958,1442,1442,1442,1442,0
20250311,173900,514934958,1442,1442,1442,1442,0
20250311,173800,514934958,1442,1442,1442,1442,0
20250311,173700,514934958,1442,1442,1442,1442,0
20250311,173600,514934958,1442,1442,1442,1442,0
20250311,173500,514934958,1442,1442,1442,1442,0
20250311,173400,514934958,1442,1442,1442,1442,0
20250311,173300,514934958,1442,1442,1442,1442,0
20250311,173200,514934958,1442,1442,1442,1442,0
20250311,173100,514934958,1442,1442,1442,1442,0
20250311,173000,514934958,1442,1442,1442,1442,0
20250311,172900,514934958,1442,1442,1442,1442,0
20250311,172800,514934958,1442,1442,1442,1442,0
20250311,172700,514934958,1442,1442,1442,1442,0
20250311,172600,514934958,1442,1442,1442,1442,0
20250311,172500,514934958,1442,1442,1442,1442,0
20250311,172400,514934958,1442,1442,1442,1442,0
20250311,172300,514934958,1442,1442,1442,1442,0
20250311,172200,514934958,1442,1442,1442,1442,0
20250311,172100,514934958,1442,1442,1442,1442,0
20250311,172000,514934958,1442,1442,1442,1442,0
20250311,171900,514934958,1442,1442,1442,1442,0
20250311,171800,514934958,1442,1442,1442,1442,7768
20250311,171700,514934958,1442,1442,1442,1442,0
20250311,171600,514934958,1442,1442,1442,1442,0
20250311,171500,514934958,1442,1442,1442,1442,0
20250311,171400,514934958,1442,1442,1442,1442,0
20250311,171300,514934958,1442,1442,1442,1442,0
20250311,171200,514934958,1442,1442,1442,1442,0
20250311,171100,514934958,1442,1442,1442,1442,0
20250311,171000,514934958,1442,1442,1442,1442,0
20250311,170900,514934958,1442,1442,1442,1442,0
20250311,170800,514934958,1442,1442,1442,1442,0
20250311,170700,514934958,1442,1442,1442,1442,0
20250311,170600,514934958,1442,1442,1442,1442,0
20250311,170500,514934958,1442,1442,1442,1442,0
20250311,170400,514934958,1442,1442,1442,1442,0
20250311,170300,514934958,1442,1442,1442,1442,0
20250311,170200,514934958,1442,1442,1442,1442,0
20250311,170100,514934958,1442,1442,1442,1442,0
20250311,170000,514934958,1442,1442,1442,1442,0
20250311,165900,514934958,1442,1442,1442,1442,0
20250311,165800,514934958,1442,1442,1442,1442,0
20250311,165700,514934958,1442,1442,1442,1442,0
20250311,165600,514934958,1442,1442,1442,1442,0
20250311,165500,514934958,1442,1442,1442,1442,0
20250311,165400,514934958,1442,1442,1442,1442,0
20250311,165300,514934958,1442,1442,1442,1442,0
20250311,165200,514934958,1442,1442,1442,1442,0
20250311,165100,514934958,1442,1442,1442,1442,0
20250311,165000,514934958,1442,1442,1442,1442,0
20250311,164900,514934958,1442,1442,1442,1442,0
20250311,164800,514934958,1442,1442,1442,1442,7768
20250311,164700,514934958,1442,1442,1442,1442,0
20250311,164600,514934958,1442,1442,1442,1442,0
20250311,164500,514934958,1442,1442,1442,1442,0
20250311,164400,514934958,1442,1442,1442,1442,0
20250311,164300,514934958,1442,1442,1442,1442,0
20250311,164200,514934958,1442,1442,1442,1442,0
20250311,164100,514934958,1442,1442,1442,1442,0
20250311,164000,514934958,1442,1442,1442,1442,0
20250311,163900,514934958,1442,1442,1442,1442,0
20250311,163800,514934958,1442,1442,1442,1442,0
20250311,163700,514934958,1442,1442,1442,1442,0
20250311,163600,514934958,1442,1442,1442,1442,0
20250311,163500,514934958,1442,1442,1442,1442,0
20250311,163400,514934958,1442,1442,1442,1442,0
20250311,163300,514934958,1442,1442,1442,1442,0
20250311,163200,514934958,1442,1442,1442,1442,0
20250311,163100,514934958,1442,1442,1442,1442,0
20250311,163000,514934958,1442,1442,1442,1442,0
20250311,162900,514934958,1442,1442,1442,1442,0
20250311,162800,514934958,1442,1442,1442,1442,0
20250311,162700,514934958,1442,1442,1442,1442,0
20250311,162600,514934958,1442,1442,1442,1442,0
20250311,162500,514934958,1442,1442,1442,1442,0
20250311,162400,514934958,1442,1442,1442,1442,0
20250311,162300,514934958,1442,1442,1442,1442,0
20250311,162200,514934958,1442,1442,1442,1442,0
20250311,162100,514934958,1442,1442,1442,1442,0
20250311,162000,514934958,1442,1442,1442,1442,0
20250311,161900,514934958,1442,1442,1442,1442,0
20250311,161800,514934958,1442,1442,1442,1442,7768
20250311,161700,514934958,1442,1442,1442,1442,0
20250311,161600,514934958,1442,1442,1442,1442,0
20250311,161500,514934958,1442,1442,1442,1442,0
20250311,161400,514934958,1442,1442,1442,1442,0
20250311,161300,514934958,1442,1442,1442,1442,0
20250311,161200,514934958,1442,1442,1442,1442,0
20250311,161100,514934958,1442,1442,1442,1442,0
20250311,161000,514934958,1442,1442,1442,1442,0
20250311,160900,514934958,1442,1442,1442,1442,0
20250311,160800,514934958,1442,1442,1442,1442,0
20250311,160700,514934958,1442,1442,1442,1442,0
20250311,160600,514934958,1442,1442,1442,1442,0
20250311,160500,514934958,1442,1442,1442,1442,0
20250311,160400,514934958,1442,1442,1442,1442,0
20250311,160300,514934958,1442,1442,1442,1442,0
20250311,160200,514934958,1442,1442,1442,1442,0
20250311,160100,514934958,1442,1442,1442,1442,0
20250311,160000,514934958,1442,1442,1442,1442,0
20250311,155900,514934958,1442,1442,1442,1442,0
20250311,155800,514934958,1442,1442,1442,1442,0
20250311,155700,514934958,1442,1442,1442,1442,0
20250311,155600,514934958,1442,1442,1442,1442,0
20250311,155500,514934958,1442,1442,1442,1442,0
20250311,155400,514934958,1442,1442,1442,1442,0
20250311,155300,514934958,1442,1442,1442,1442,0
20250311,155200,514934958,1442,1442,1442,1442,0
20250311,155100,514934958,1442,1442,1442,1442,0
20250311,155000,514934958,1442,1442,1442,1442,0
20250311,154900,514934958,1442,1442,1442,1442,0
20250311,154800,514934958,1442,1442,1442,1442,7768
20250311,154700,514934958,1442,1442,1442,1442,0
20250311,154600,514934958,1442,1442,1442,1442,0
20250311,154500,514934958,1442,1442,1442,1442,0
20250311,154400,514934958,1442,1442,1442,1442,0
20250311,154300,514934958,1442,1442,1442,1442,0
20250311,154200,514934958,1442,1442,1442,1442,0
20250311,154100,514934958,1442,1442,1442,1442,0
20250311,154000,514934958,1442,1442,1442,1442,0
20250311,153900,514934958,1442,1442,1442,1442,0
20250311,153800,514934958,1442,1442,1442,1442,0
20250311,153700,514934958,1442,1442,1442,1442,0
20250311,153600,514934958,1442,1442,1442,1442,0
20250311,153500,514934958,1442,1442,1442,1442,0
20250311,153400,514934958,1442,1442,1442,1442,0
20250311,153300,514934958,1442,1442,1442,1442,0
20250311,153200,514934958,1442,1442,1442,1442,0
20250311,153100,514934958,1442,1442,1442,1442,0
20250311,153000,514934958,1442,1442,1442,1442,7768
20250311,152900,503733502,1441,1441,1441,1441,0
20250311,152800,503733502,1441,1441,1441,1441,0
20250311,152700,503733502,1441,1441,1441,1441,0
20250311,152600,503733502,1441,1441,1441,1441,0
20250311,152500,503733502,1441,1441,1441,1441,0
20250311,152400,503733502,1441,1441,1441,1441,0
20250311,152300,503733502,1441,1441,1441,1441,0
20250311,152200,503733502,1441,1441,1441,1441,0
20250311,152100,503733502,1441,1441,1441,1441,0
20250311,152000,503733502,1441,1441,1441,1441,0
20250311,151900,503733502,1441,1433,1441,1433,11
20250311,151800,503717715,1443,1431,1443,1431,37
20250311,151700,503664756,1434,1433,1434,1432,1623
20250311,151600,501337953,1434,1435,1435,1434,2158
20250311,151500,498243314,1434,1434,1434,1434,10
20250311,151400,498228974,1434,1443,1444,1434,444
20250311,151300,497588254,1442,1442,1442,1442,463
20250311,151200,496920608,1442,1443,1443,1431,1268
20250311,151100,495095506,1444,1444,1444,1444,503
20250311,151000,494369174,1444,1445,1445,1444,134
20250311,150900,494175578,1445,1443,1445,1441,2232
20250311,150800,490953284,1439,1439,1439,1439,857
20250311,150700,489720061,1439,1436,1439,1436,221
20250311,150600,489402276,1435,1435,1435,1435,290
20250311,150500,488986126,1435,1435,1435,1435,11
20250311,150400,488970341,1435,1429,1435,1426,1366
20250311,150300,487019743,1435,1436,1436,1435,2
20250311,150200,487016872,1435,1429,1436,1428,1207
20250311,150100,485291133,1433,1438,1438,1433,2019
20250311,150000,482387889,1441,1440,1441,1440,2
20250311,145900,482385008,1441,1441,1441,1441,1
20250311,145800,482383567,1428,1445,1445,1428,5265
20250311,145700,474858829,1445,1443,1445,1443,321
20250311,145600,474395015,1444,1444,1444,1444,0
20250311,145500,474395015,1444,1444,1444,1444,0
20250311,145400,474395015,1444,1444,1444,1444,44
20250311,145300,474331479,1443,1440,1443,1440,607
20250311,145200,473457393,1440,1440,1440,1440,100
20250311,145100,473313393,1433,1433,1433,1433,0
20250311,145000,473313393,1433,1435,1435,1433,619
20250311,144900,472425752,1434,1434,1434,1434,0
20250311,144800,472425752,1434,1434,1434,1434,0
20250311,144700,472425752,1434,1434,1434,1434,0
20250311,144600,472425752,1434,1437,1437,1434,200
20250311,144500,472138641,1437,1437,1437,1437,50
20250311,144400,472066791,1437,1437,1437,1437,0
20250311,144300,472066791,1437,1437,1437,1437,10
20250311,144200,472052421,1437,1437,1437,1437,10
20250311,144100,472038051,1437,1437,1437,1437,30
20250311,144000,471994941,1437,1437,1437,1437,307
20250311,143900,471553782,1438,1438,1438,1438,0
20250311,143800,471553782,1438,1438,1438,1438,504
20250311,143700,470829030,1447,1439,1447,1438,201
20250311,143600,470539827,1449,1449,1449,1449,10
20250311,143500,470525337,1450,1450,1450,1450,0
20250311,143400,470525337,1450,1450,1450,1450,0
20250311,143300,470525337,1450,1445,1450,1445,780
20250311,143200,469395308,1440,1439,1440,1439,100
20250311,143100,469251318,1440,1435,1440,1433,501
20250311,143000,468533311,1448,1446,1448,1446,889
20250311,142900,467246294,1447,1447,1447,1447,0
20250311,142800,467246294,1447,1447,1447,1447,0
20250311,142700,467246294,1447,1442,1447,1442,1493
20250311,142600,465089176,1442,1442,1442,1442,0
20250311,142500,465089176,1442,1442,1442,1442,0
20250311,142400,465089176,1442,1442,1442,1442,0
20250311,142300,465089176,1442,1442,1442,1442,0
20250311,142200,465089176,1442,1442,1442,1442,0
20250311,142100,465089176,1442,1442,1442,1442,100
20250311,142000,464944976,1442,1442,1442,1442,2
20250311,141900,464942092,1433,1433,1433,1433,300
20250311,141800,464512192,1445,1444,1445,1444,2
20250311,141700,464509303,1428,1428,1428,1426,5557
20250311,141600,456574181,1431,1432,1432,1428,1113
20250311,141500,454982546,1432,1432,1432,1432,3
20250311,141400,454978250,1432,1438,1438,1431,1387
20250311,141300,452992368,1439,1440,1443,1439,15
20250311,141200,452970775,1440,1441,1441,1440,2249
20250311,141100,449730131,1442,1445,1445,1442,799
20250311,141000,448577930,1446,1447,1447,1444,268
20250311,140900,448190906,1446,1446,1446,1446,1
20250311,140800,448189460,1447,1444,1447,1444,18
20250311,140700,448163429,1447,1446,1447,1444,508
20250311,140600,447429808,1447,1445,1447,1445,14
20250311,140500,447409573,1445,1447,1447,1445,1398
20250311,140400,445387067,1445,1444,1445,1444,22
20250311,140300,445355287,1444,1444,1444,1444,20
20250311,140200,445326407,1443,1443,1443,1443,10
20250311,140100,445311977,1443,1443,1443,1443,10
20250311,140000,445297547,1443,1443,1443,1443,0
20250311,135900,445297547,1443,1443,1443,1443,60
20250311,135800,445210967,1443,1441,1443,1441,838
20250311,135700,444002733,1440,1440,1440,1440,0
20250311,135600,444002733,1440,1441,1441,1440,1050
20250311,135500,442490686,1443,1451,1451,1443,432
20250311,135400,441867030,1459,1459,1459,1455,52
20250311,135300,441791262,1460,1460,1460,1460,0
20250311,135200,441791262,1460,1448,1460,1448,3466
20250311,135100,436752203,1440,1450,1450,1440,59
20250311,135000,436667233,1450,1438,1450,1438,837
20250311,134900,435454417,1450,1449,1450,1449,1292
20250311,134800,433581082,1450,1446,1450,1446,3000
20250311,134700,429231604,1447,1441,1447,1441,3345
20250311,134600,424401160,1442,1435,1442,1435,979
20250311,134500,422995805,1440,1435,1444,1435,3878
20250311,134400,417414429,1435,1435,1435,1435,317
20250311,134300,416959534,1430,1430,1430,1430,0
20250311,134200,416959534,1430,1430,1430,1430,289
20250311,134100,416546264,1430,1430,1430,1430,0
20250311,134000,416546264,1430,1430,1430,1430,400
20250311,133900,415974264,1435,1430,1435,1428,600
20250311,133800,415116264,1428,1428,1428,1428,4
20250311,133700,415110552,1436,1436,1436,1436,0
20250311,133600,415110552,1436,1431,1436,1431,2
20250311,133500,415107685,1431,1431,1431,1431,411
20250311,133400,414519544,1431,1431,1431,1431,0
20250311,133300,414519544,1431,1431,1431,1431,10
20250311,133200,414505234,1430,1429,1430,1429,1394
20250311,133100,412512208,1421,1421,1421,1421,0
20250311,133000,412512208,1421,1421,1421,1421,200
20250311,132900,412228008,1429,1421,1429,1420,510
20250311,132800,411503569,1420,1420,1420,1420,0
20250311,132700,411503569,1420,1420,1420,1420,0
20250311,132600,411503569,1420,1420,1420,1420,0
20250311,132500,411503569,1420,1420,1420,1420,40
20250311,132400,411446769,1419,1419,1419,1419,0
20250311,132300,411446769,1419,1419,1429,1419,560
20250311,132200,410650674,1419,1425,1425,1419,2089
20250311,132100,407680232,1430,1430,1430,1430,428
20250311,132000,407068192,1437,1437,1437,1437,0
20250311,131900,407068192,1437,1437,1437,1437,0
20250311,131800,407068192,1437,1437,1437,1437,0
20250311,131700,407068192,1437,1437,1437,1437,0
20250311,131600,407068192,1437,1430,1437,1430,510
20250311,131500,406338822,1437,1436,1437,1436,400
20250311,131400,405764321,1436,1436,1436,1436,0
20250311,131300,405764321,1436,1436,1436,1436,576
20250311,131200,404937185,1436,1430,1436,1427,1143
20250311,131100,403302739,1438,1438,1438,1438,385
20250311,131000,402749109,1428,1428,1428,1428,0
20250311,130900,402749109,1428,1428,1428,1428,98
20250311,130800,402609165,1430,1430,1430,1430,65
20250311,130700,402516215,1430,1438,1438,1430,830
20250311,130600,401328525,1438,1438,1438,1438,11
20250311,130500,401312707,1438,1431,1438,1431,19
20250311,130400,401285462,1431,1431,1431,1431,0
20250311,130300,401285462,1431,1431,1431,1431,200
20250311,130200,400999262,1430,1442,1442,1430,6
20250311,130100,400990646,1442,1432,1442,1432,1322
20250311,130000,399087028,1428,1431,1431,1428,206
20250311,125900,398792692,1431,1427,1431,1427,10
20250311,125800,398778392,1425,1425,1425,1425,22
20250311,125700,398747042,1431,1428,1431,1428,410
20250311,125600,398160511,1428,1427,1428,1427,1010
20250311,125500,396719003,1427,1427,1427,1427,531
20250311,125400,395961266,1428,1428,1428,1428,0
20250311,125300,395961266,1428,1428,1428,1428,0
20250311,125200,395961266,1428,1428,1428,1428,0
20250311,125100,395961266,1428,1427,1428,1427,10
20250311,125000,395946987,1421,1421,1421,1421,0
20250311,124900,395946987,1421,1421,1421,1421,396
20250311,124800,395384271,1419,1419,1419,1419,0
20250311,124700,395384271,1419,1419,1419,1419,0
20250311,124600,395384271,1419,1419,1419,1419,0
20250311,124500,395384271,1419,1419,1419,1419,0
20250311,124400,395384271,1419,1419,1419,1419,0
20250311,124300,395384271,1419,1425,1425,1419,155
20250311,124200,395164296,1419,1419,1419,1419,226
20250311,124100,394843602,1418,1418,1418,1418,0
20250311,124000,394843602,1418,1419,1426,1418,348
20250311,123900,394349091,1426,1426,1426,1426,93
20250311,123800,394216473,1427,1426,1427,1426,7
20250311,123700,394206485,1431,1431,1431,1431,0
20250311,123600,394206485,1431,1431,1431,1431,0
20250311,123500,394206485,1431,1431,1431,1431,0
20250311,123400,394206485,1431,1431,1431,1431,1
20250311,123300,394205054,1417,1417,1417,1417,0
20250311,123200,394205054,1417,1417,1417,1417,0
20250311,123100,394205054,1417,1417,1417,1417,0
20250311,123000,394205054,1417,1425,1425,1416,2020
20250311,122900,391339829,1425,1425,1425,1425,0
20250311,122800,391339829,1425,1425,1425,1425,2
20250311,122700,391336979,1425,1426,1426,1425,1135
20250311,122600,389718473,1431,1426,1431,1426,352
20250311,122500,389216511,1431,1428,1431,1428,520
20250311,122400,388472957,1430,1430,1430,1430,10
20250311,122300,388458657,1429,1429,1431,1429,101
20250311,122200,388314190,1417,1424,1424,1417,423
20250311,122100,387712090,1430,1430,1430,1430,40
20250311,122000,387654890,1431,1424,1431,1424,3104
20250311,121900,383213760,1430,1429,1430,1429,137
20250311,121800,383017966,1429,1429,1429,1429,70
20250311,121700,382917936,1429,1424,1429,1424,939
20250311,121600,381579084,1423,1415,1423,1415,1151
20250311,121500,379942419,1415,1416,1416,1415,721
20250311,121400,378921783,1416,1416,1416,1416,135
20250311,121300,378730623,1424,1423,1424,1423,394
20250311,121200,378169653,1423,1423,1423,1423,117
20250311,121100,378003162,1423,1424,1424,1423,25
20250311,121000,377967569,1424,1425,1425,1415,3069
20250311,120900,373599654,1425,1424,1425,1424,81
20250311,120800,373484299,1424,1423,1424,1423,2
20250311,120700,373481452,1422,1422,1422,1422,1
20250311,120600,373480030,1421,1418,1421,1418,1257
20250311,120500,371694982,1418,1416,1418,1416,1000
20250311,120400,370277008,1414,1414,1414,1414,0
20250311,120300,370277008,1414,1414,1414,1414,52
20250311,120200,370203480,1417,1417,1417,1417,0
20250311,120100,370203480,1417,1414,1417,1414,2
20250311,120000,370200649,1414,1414,1414,1414,0
20250311,115900,370200649,1414,1414,1414,1414,0
20250311,115800,370200649,1414,1414,1414,1414,13
20250311,115700,370182267,1418,1418,1418,1418,0
20250311,115600,370182267,1418,1418,1418,1418,1053
20250311,115500,368689113,1418,1418,1418,1418,5
20250311,115400,368682023,1413,1413,1413,1413,0
20250311,115300,368682023,1413,1415,1415,1413,30
20250311,115200,368639621,1418,1418,1418,1418,0
20250311,115100,368639621,1418,1418,1418,1418,0
20250311,115000,368639621,1418,1418,1418,1418,0
20250311,114900,368639621,1418,1418,1418,1418,2
20250311,114800,368636785,1418,1418,1418,1418,0
20250311,114700,368636785,1418,1418,1418,1418,3
20250311,114600,368632531,1418,1415,1418,1413,50
20250311,114500,368561777,1417,1414,1417,1414,1394
20250311,114400,366587220,1415,1415,1415,1415,0
20250311,114300,366587220,1415,1415,1415,1415,0
20250311,114200,366587220,1415,1415,1415,1415,0
20250311,114100,366587220,1415,1411,1415,1411,647
20250311,114000,365672547,1418,1417,1418,1417,1100
20250311,113900,364113747,1417,1417,1417,1417,1
20250311,113800,364112330,1411,1413,1413,1411,2174
20250311,113700,361043978,1418,1418,1418,1418,1
20250311,113600,361042560,1411,1411,1411,1411,0
20250311,113500,361042560,1411,1418,1418,1411,300
20250311,113400,360617929,1417,1417,1417,1417,4
20250311,113300,360612261,1417,1417,1417,1417,494
20250311,113200,359912263,1417,1416,1417,1416,100
20250311,113100,359770592,1418,1418,1418,1418,0
20250311,113000,359770592,1418,1418,1418,1418,0
20250311,112900,359770592,1418,1418,1418,1418,0
20250311,112800,359770592,1418,1418,1418,1418,1
20250311,112700,359769174,1411,1411,1411,1411,1066
20250311,112600,358265048,1408,1408,1408,1408,0
20250311,112500,358265048,1408,1408,1408,1408,0
20250311,112400,358265048,1408,1408,1408,1408,0
20250311,112300,358265048,1408,1410,1412,1408,502
20250311,112200,357557541,1412,1412,1412,1412,400
20250311,112100,356992741,1413,1422,1422,1413,1000
20250311,112000,355579525,1424,1422,1424,1422,29
20250311,111900,355538275,1422,1422,1422,1422,0
20250311,111800,355538275,1422,1422,1422,1422,0
20250311,111700,355538275,1422,1420,1422,1420,825
20250311,111600,354366168,1420,1418,1420,1418,1555
20250311,111500,352160969,1417,1417,1417,1417,0
20250311,111400,352160969,1417,1417,1417,1417,0
20250311,111300,352160969,1417,1417,1417,1417,0
20250311,111200,352160969,1417,1410,1417,1410,906
20250311,111100,350877908,1417,1417,1417,1409,52
20250311,111000,350804232,1418,1418,1418,1418,0
20250311,110900,350804232,1418,1417,1418,1409,850
20250311,110800,349599787,1417,1417,1417,1417,141
20250311,110700,349399990,1417,1417,1417,1417,13
20250311,110600,349381569,1418,1418,1418,1418,0
20250311,110500,349381569,1418,1418,1418,1418,0
20250311,110400,349381569,1418,1418,1418,1418,0
20250311,110300,349381569,1418,1418,1418,1418,211
20250311,110200,349082371,1420,1420,1420,1420,0
20250311,110100,349082371,1420,1420,1420,1420,0
20250311,110000,349082371,1420,1419,1420,1419,300
20250311,105900,348656571,1419,1416,1419,1416,3440
20250311,105800,343775223,1416,1415,1420,1415,755
20250311,105700,342705445,1415,1407,1415,1406,2465
20250311,105600,339233142,1406,1406,1406,1406,492
20250311,105500,338541390,1409,1409,1409,1408,202
20250311,105400,338256791,1406,1406,1406,1406,13
20250311,105300,338238513,1406,1406,1406,1406,0
20250311,105200,338238513,1406,1406,1406,1406,0
20250311,105100,338238513,1406,1406,1406,1406,62
20250311,105000,338151341,1410,1410,1410,1410,0
20250311,104900,338151341,1410,1410,1410,1410,0
20250311,104800,338151341,1410,1410,1410,1410,0
20250311,104700,338151341,1410,1410,1410,1410,0
20250311,104600,338151341,1410,1410,1410,1410,0
20250311,104500,338151341,1410,1410,1410,1410,0
20250311,104400,338151341,1410,1410,1410,1410,863
20250311,104300,336934511,1410,1410,1410,1401,168
20250311,104200,336698234,1410,1403,1410,1403,7105
20250311,104100,326686930,1403,1403,1403,1403,209
20250311,104000,326393703,1403,1399,1403,1399,510
20250311,103900,325678805,1399,1392,1399,1392,141
20250311,103800,325482526,1390,1390,1390,1390,0
20250311,103700,325482526,1390,1390,1390,1390,0
20250311,103600,325482526,1390,1390,1390,1390,0
20250311,103500,325482526,1390,1390,1390,1390,600
20250311,103400,324648526,1390,1399,1399,1390,566
20250311,103300,323861192,1398,1398,1398,1398,8
20250311,103200,323850008,1398,1393,1399,1393,519
20250311,103100,323124964,1394,1394,1394,1394,0
20250311,103000,323124964,1394,1395,1395,1387,791
20250311,102900,322026636,1395,1394,1395,1394,215
20250311,102800,321726796,1384,1384,1384,1384,0
20250311,102700,321726796,1384,1384,1384,1384,0
20250311,102600,321726796,1384,1384,1384,1384,0
20250311,102500,321726796,1384,1384,1384,1384,0
20250311,102400,321726796,1384,1387,1387,1384,200
20250311,102300,321449951,1393,1392,1393,1392,860
20250311,102200,320252138,1381,1381,1381,1381,0
20250311,102100,320252138,1381,1384,1384,1381,911
20250311,102000,318993635,1384,1384,1384,1384,0
20250311,101900,318993635,1384,1385,1385,1384,500
20250311,101800,318301631,1385,1385,1385,1385,0
20250311,101700,318301631,1385,1385,1385,1385,1500
20250311,101600,316224131,1381,1381,1381,1381,0
20250311,101500,316224131,1381,1389,1389,1380,4472
20250311,101400,310040434,1388,1389,1389,1388,1085
20250311,101300,308533445,1389,1390,1390,1388,1512
20250311,101200,306433298,1388,1388,1388,1388,0
20250311,101100,306433298,1388,1388,1388,1388,0
20250311,101000,306433298,1388,1393,1393,1388,2076
20250311,100900,303549584,1393,1394,1394,1388,402
20250311,100800,302990198,1394,1394,1394,1394,100
20250311,100700,302850798,1395,1389,1395,1389,601
20250311,100600,302014755,1396,1389,1396,1389,9
20250311,100500,302002247,1389,1389,1389,1389,0
20250311,100400,302002247,1389,1389,1389,1389,53
20250311,100300,301928630,1389,1389,1389,1389,80
20250311,100200,301817510,1389,1388,1389,1388,420
20250311,100100,301234310,1389,1389,1389,1387,277
20250311,100000,300849757,1389,1389,1389,1389,150
20250311,095900,300641407,1389,1388,1389,1388,10
20250311,095800,300627525,1380,1379,1380,1379,300
20250311,095700,300213725,1378,1390,1390,1378,14659
20250311,095600,279979013,1390,1390,1390,1390,413
20250311,095500,279404943,1390,1390,1390,1390,107
20250311,095400,279256213,1384,1399,1399,1384,15659
20250311,095300,257528674,1391,1392,1392,1391,1261
20250311,095200,255774197,1393,1395,1401,1393,580
20250311,095100,254964938,1395,1395,1395,1395,52
20250311,095000,254892398,1392,1394,1394,1392,612
20250311,094900,254040394,1395,1395,1395,1392,1686
20250311,094800,251688667,1395,1398,1398,1393,5609
20250311,094700,243865916,1398,1399,1399,1397,9749
20250311,094600,230233905,1399,1414,1414,1399,4501
20250311,094500,223930607,1414,1405,1414,1402,2532
20250311,094400,220376551,1415,1415,1415,1415,150
20250311,094300,220164301,1416,1416,1416,1416,403
20250311,094200,219593653,1417,1404,1417,1404,85
20250311,094100,219473246,1413,1400,1413,1399,4229
20250311,094000,213534834,1400,1408,1408,1400,1350
20250311,093900,211644434,1408,1400,1408,1400,4300
20250311,093800,205611934,1400,1400,1400,1400,656
20250311,093700,204693534,1398,1398,1398,1398,191
20250311,093600,204426516,1412,1402,1412,1393,2200
20250311,093500,201348510,1402,1402,1412,1392,3542
20250311,093400,196372897,1396,1398,1399,1396,9344
20250311,093300,183325352,1398,1399,1400,1398,71
20250311,093200,183226048,1399,1399,1399,1399,153
20250311,093100,183012001,1398,1405,1407,1398,1799
20250311,093000,180491805,1398,1401,1405,1398,769
20250311,092900,179414335,1400,1395,1400,1395,902
20250311,092800,178154436,1394,1394,1394,1394,825
20250311,092700,177004386,1392,1391,1392,1391,939
20250311,092600,175697437,1391,1390,1391,1390,651
20250311,092500,174791919,1390,1378,1390,1378,2184
20250311,092400,171770624,1385,1380,1385,1378,2393
20250311,092300,168470133,1389,1389,1390,1389,1007
20250311,092200,167071273,1389,1382,1390,1376,2113
20250311,092100,164153783,1383,1383,1383,1383,1000
20250311,092000,162770783,1383,1383,1383,1383,8
20250311,091900,162759719,1383,1385,1391,1383,2724
20250311,091800,158987637,1386,1379,1387,1377,1997
20250311,091700,156235041,1387,1387,1387,1387,1258
20250311,091600,154490195,1394,1394,1394,1394,0
20250311,091500,154490195,1394,1384,1394,1383,15550
20250311,091400,132960676,1375,1376,1376,1375,1500
20250311,091300,130896723,1373,1374,1388,1373,304
20250311,091200,130477821,1392,1369,1396,1369,1389
20250311,091100,128560156,1369,1368,1369,1367,3217
20250311,091000,124161042,1368,1373,1373,1368,2117
20250311,090900,121258424,1372,1399,1399,1372,1282
20250311,090800,119490320,1402,1370,1402,1370,3241
20250311,090700,115023064,1369,1380,1380,1369,7093
20250311,090600,105304768,1375,1381,1381,1370,8195
20250311,090500,94037242,1401,1381,1401,1381,54
20250311,090400,93961846,1380,1379,1381,1379,631
20250311,090300,93090438,1376,1369,1376,1369,8020
20250311,090200,82092646,1369,1361,1370,1360,8266
20250311,090100,70827523,1362,1381,1381,1354,11656
20250311,090000,54881101,1380,1368,1410,1352,40087
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201800 514934958 1442 1442 1442 1442 7768
3 20250311 201700 514934958 1442 1442 1442 1442 0
4 20250311 201600 514934958 1442 1442 1442 1442 0
5 20250311 201500 514934958 1442 1442 1442 1442 0
6 20250311 201400 514934958 1442 1442 1442 1442 0
7 20250311 201300 514934958 1442 1442 1442 1442 0
8 20250311 201200 514934958 1442 1442 1442 1442 0
9 20250311 201100 514934958 1442 1442 1442 1442 0
10 20250311 201000 514934958 1442 1442 1442 1442 0
11 20250311 200900 514934958 1442 1442 1442 1442 0
12 20250311 200800 514934958 1442 1442 1442 1442 0
13 20250311 200700 514934958 1442 1442 1442 1442 0
14 20250311 200600 514934958 1442 1442 1442 1442 0
15 20250311 200500 514934958 1442 1442 1442 1442 0
16 20250311 200400 514934958 1442 1442 1442 1442 0
17 20250311 200300 514934958 1442 1442 1442 1442 0
18 20250311 200200 514934958 1442 1442 1442 1442 0
19 20250311 200100 514934958 1442 1442 1442 1442 0
20 20250311 200000 514934958 1442 1442 1442 1442 0
21 20250311 195900 514934958 1442 1442 1442 1442 0
22 20250311 195800 514934958 1442 1442 1442 1442 0
23 20250311 195700 514934958 1442 1442 1442 1442 0
24 20250311 195600 514934958 1442 1442 1442 1442 0
25 20250311 195500 514934958 1442 1442 1442 1442 0
26 20250311 195400 514934958 1442 1442 1442 1442 0
27 20250311 195300 514934958 1442 1442 1442 1442 0
28 20250311 195200 514934958 1442 1442 1442 1442 0
29 20250311 195100 514934958 1442 1442 1442 1442 0
30 20250311 195000 514934958 1442 1442 1442 1442 0
31 20250311 194900 514934958 1442 1442 1442 1442 0
32 20250311 194800 514934958 1442 1442 1442 1442 7768
33 20250311 194700 514934958 1442 1442 1442 1442 0
34 20250311 194600 514934958 1442 1442 1442 1442 0
35 20250311 194500 514934958 1442 1442 1442 1442 0
36 20250311 194400 514934958 1442 1442 1442 1442 0
37 20250311 194300 514934958 1442 1442 1442 1442 0
38 20250311 194200 514934958 1442 1442 1442 1442 0
39 20250311 194100 514934958 1442 1442 1442 1442 0
40 20250311 194000 514934958 1442 1442 1442 1442 0
41 20250311 193900 514934958 1442 1442 1442 1442 0
42 20250311 193800 514934958 1442 1442 1442 1442 0
43 20250311 193700 514934958 1442 1442 1442 1442 0
44 20250311 193600 514934958 1442 1442 1442 1442 0
45 20250311 193500 514934958 1442 1442 1442 1442 0
46 20250311 193400 514934958 1442 1442 1442 1442 0
47 20250311 193300 514934958 1442 1442 1442 1442 0
48 20250311 193200 514934958 1442 1442 1442 1442 0
49 20250311 193100 514934958 1442 1442 1442 1442 0
50 20250311 193000 514934958 1442 1442 1442 1442 0
51 20250311 192900 514934958 1442 1442 1442 1442 0
52 20250311 192800 514934958 1442 1442 1442 1442 0
53 20250311 192700 514934958 1442 1442 1442 1442 0
54 20250311 192600 514934958 1442 1442 1442 1442 0
55 20250311 192500 514934958 1442 1442 1442 1442 0
56 20250311 192400 514934958 1442 1442 1442 1442 0
57 20250311 192300 514934958 1442 1442 1442 1442 0
58 20250311 192200 514934958 1442 1442 1442 1442 0
59 20250311 192100 514934958 1442 1442 1442 1442 0
60 20250311 192000 514934958 1442 1442 1442 1442 0
61 20250311 191900 514934958 1442 1442 1442 1442 0
62 20250311 191800 514934958 1442 1442 1442 1442 7768
63 20250311 191700 514934958 1442 1442 1442 1442 0
64 20250311 191600 514934958 1442 1442 1442 1442 0
65 20250311 191500 514934958 1442 1442 1442 1442 0
66 20250311 191400 514934958 1442 1442 1442 1442 0
67 20250311 191300 514934958 1442 1442 1442 1442 0
68 20250311 191200 514934958 1442 1442 1442 1442 0
69 20250311 191100 514934958 1442 1442 1442 1442 0
70 20250311 191000 514934958 1442 1442 1442 1442 0
71 20250311 190900 514934958 1442 1442 1442 1442 0
72 20250311 190800 514934958 1442 1442 1442 1442 0
73 20250311 190700 514934958 1442 1442 1442 1442 0
74 20250311 190600 514934958 1442 1442 1442 1442 0
75 20250311 190500 514934958 1442 1442 1442 1442 0
76 20250311 190400 514934958 1442 1442 1442 1442 0
77 20250311 190300 514934958 1442 1442 1442 1442 0
78 20250311 190200 514934958 1442 1442 1442 1442 0
79 20250311 190100 514934958 1442 1442 1442 1442 0
80 20250311 190000 514934958 1442 1442 1442 1442 0
81 20250311 185900 514934958 1442 1442 1442 1442 0
82 20250311 185800 514934958 1442 1442 1442 1442 0
83 20250311 185700 514934958 1442 1442 1442 1442 0
84 20250311 185600 514934958 1442 1442 1442 1442 0
85 20250311 185500 514934958 1442 1442 1442 1442 0
86 20250311 185400 514934958 1442 1442 1442 1442 0
87 20250311 185300 514934958 1442 1442 1442 1442 0
88 20250311 185200 514934958 1442 1442 1442 1442 0
89 20250311 185100 514934958 1442 1442 1442 1442 0
90 20250311 185000 514934958 1442 1442 1442 1442 0
91 20250311 184900 514934958 1442 1442 1442 1442 0
92 20250311 184800 514934958 1442 1442 1442 1442 7768
93 20250311 184700 514934958 1442 1442 1442 1442 0
94 20250311 184600 514934958 1442 1442 1442 1442 0
95 20250311 184500 514934958 1442 1442 1442 1442 0
96 20250311 184400 514934958 1442 1442 1442 1442 0
97 20250311 184300 514934958 1442 1442 1442 1442 0
98 20250311 184200 514934958 1442 1442 1442 1442 0
99 20250311 184100 514934958 1442 1442 1442 1442 0
100 20250311 184000 514934958 1442 1442 1442 1442 0
101 20250311 183900 514934958 1442 1442 1442 1442 0
102 20250311 183800 514934958 1442 1442 1442 1442 0
103 20250311 183700 514934958 1442 1442 1442 1442 0
104 20250311 183600 514934958 1442 1442 1442 1442 0
105 20250311 183500 514934958 1442 1442 1442 1442 0
106 20250311 183400 514934958 1442 1442 1442 1442 0
107 20250311 183300 514934958 1442 1442 1442 1442 0
108 20250311 183200 514934958 1442 1442 1442 1442 0
109 20250311 183100 514934958 1442 1442 1442 1442 0
110 20250311 183000 514934958 1442 1442 1442 1442 0
111 20250311 182900 514934958 1442 1442 1442 1442 0
112 20250311 182800 514934958 1442 1442 1442 1442 0
113 20250311 182700 514934958 1442 1442 1442 1442 0
114 20250311 182600 514934958 1442 1442 1442 1442 0
115 20250311 182500 514934958 1442 1442 1442 1442 0
116 20250311 182400 514934958 1442 1442 1442 1442 0
117 20250311 182300 514934958 1442 1442 1442 1442 0
118 20250311 182200 514934958 1442 1442 1442 1442 0
119 20250311 182100 514934958 1442 1442 1442 1442 0
120 20250311 182000 514934958 1442 1442 1442 1442 0
121 20250311 181900 514934958 1442 1442 1442 1442 0
122 20250311 181800 514934958 1442 1442 1442 1442 7768
123 20250311 181700 514934958 1442 1442 1442 1442 0
124 20250311 181600 514934958 1442 1442 1442 1442 0
125 20250311 181500 514934958 1442 1442 1442 1442 0
126 20250311 181400 514934958 1442 1442 1442 1442 0
127 20250311 181300 514934958 1442 1442 1442 1442 0
128 20250311 181200 514934958 1442 1442 1442 1442 0
129 20250311 181100 514934958 1442 1442 1442 1442 0
130 20250311 181000 514934958 1442 1442 1442 1442 0
131 20250311 180900 514934958 1442 1442 1442 1442 0
132 20250311 180800 514934958 1442 1442 1442 1442 0
133 20250311 180700 514934958 1442 1442 1442 1442 0
134 20250311 180600 514934958 1442 1442 1442 1442 0
135 20250311 180500 514934958 1442 1442 1442 1442 0
136 20250311 180400 514934958 1442 1442 1442 1442 0
137 20250311 180300 514934958 1442 1442 1442 1442 0
138 20250311 180200 514934958 1442 1442 1442 1442 0
139 20250311 180100 514934958 1442 1442 1442 1442 0
140 20250311 180000 514934958 1442 1442 1442 1442 0
141 20250311 175900 514934958 1442 1442 1442 1442 0
142 20250311 175800 514934958 1442 1442 1442 1442 0
143 20250311 175700 514934958 1442 1442 1442 1442 0
144 20250311 175600 514934958 1442 1442 1442 1442 0
145 20250311 175500 514934958 1442 1442 1442 1442 0
146 20250311 175400 514934958 1442 1442 1442 1442 0
147 20250311 175300 514934958 1442 1442 1442 1442 0
148 20250311 175200 514934958 1442 1442 1442 1442 0
149 20250311 175100 514934958 1442 1442 1442 1442 0
150 20250311 175000 514934958 1442 1442 1442 1442 0
151 20250311 174900 514934958 1442 1442 1442 1442 0
152 20250311 174800 514934958 1442 1442 1442 1442 7768
153 20250311 174700 514934958 1442 1442 1442 1442 0
154 20250311 174600 514934958 1442 1442 1442 1442 0
155 20250311 174500 514934958 1442 1442 1442 1442 0
156 20250311 174400 514934958 1442 1442 1442 1442 0
157 20250311 174300 514934958 1442 1442 1442 1442 0
158 20250311 174200 514934958 1442 1442 1442 1442 0
159 20250311 174100 514934958 1442 1442 1442 1442 0
160 20250311 174000 514934958 1442 1442 1442 1442 0
161 20250311 173900 514934958 1442 1442 1442 1442 0
162 20250311 173800 514934958 1442 1442 1442 1442 0
163 20250311 173700 514934958 1442 1442 1442 1442 0
164 20250311 173600 514934958 1442 1442 1442 1442 0
165 20250311 173500 514934958 1442 1442 1442 1442 0
166 20250311 173400 514934958 1442 1442 1442 1442 0
167 20250311 173300 514934958 1442 1442 1442 1442 0
168 20250311 173200 514934958 1442 1442 1442 1442 0
169 20250311 173100 514934958 1442 1442 1442 1442 0
170 20250311 173000 514934958 1442 1442 1442 1442 0
171 20250311 172900 514934958 1442 1442 1442 1442 0
172 20250311 172800 514934958 1442 1442 1442 1442 0
173 20250311 172700 514934958 1442 1442 1442 1442 0
174 20250311 172600 514934958 1442 1442 1442 1442 0
175 20250311 172500 514934958 1442 1442 1442 1442 0
176 20250311 172400 514934958 1442 1442 1442 1442 0
177 20250311 172300 514934958 1442 1442 1442 1442 0
178 20250311 172200 514934958 1442 1442 1442 1442 0
179 20250311 172100 514934958 1442 1442 1442 1442 0
180 20250311 172000 514934958 1442 1442 1442 1442 0
181 20250311 171900 514934958 1442 1442 1442 1442 0
182 20250311 171800 514934958 1442 1442 1442 1442 7768
183 20250311 171700 514934958 1442 1442 1442 1442 0
184 20250311 171600 514934958 1442 1442 1442 1442 0
185 20250311 171500 514934958 1442 1442 1442 1442 0
186 20250311 171400 514934958 1442 1442 1442 1442 0
187 20250311 171300 514934958 1442 1442 1442 1442 0
188 20250311 171200 514934958 1442 1442 1442 1442 0
189 20250311 171100 514934958 1442 1442 1442 1442 0
190 20250311 171000 514934958 1442 1442 1442 1442 0
191 20250311 170900 514934958 1442 1442 1442 1442 0
192 20250311 170800 514934958 1442 1442 1442 1442 0
193 20250311 170700 514934958 1442 1442 1442 1442 0
194 20250311 170600 514934958 1442 1442 1442 1442 0
195 20250311 170500 514934958 1442 1442 1442 1442 0
196 20250311 170400 514934958 1442 1442 1442 1442 0
197 20250311 170300 514934958 1442 1442 1442 1442 0
198 20250311 170200 514934958 1442 1442 1442 1442 0
199 20250311 170100 514934958 1442 1442 1442 1442 0
200 20250311 170000 514934958 1442 1442 1442 1442 0
201 20250311 165900 514934958 1442 1442 1442 1442 0
202 20250311 165800 514934958 1442 1442 1442 1442 0
203 20250311 165700 514934958 1442 1442 1442 1442 0
204 20250311 165600 514934958 1442 1442 1442 1442 0
205 20250311 165500 514934958 1442 1442 1442 1442 0
206 20250311 165400 514934958 1442 1442 1442 1442 0
207 20250311 165300 514934958 1442 1442 1442 1442 0
208 20250311 165200 514934958 1442 1442 1442 1442 0
209 20250311 165100 514934958 1442 1442 1442 1442 0
210 20250311 165000 514934958 1442 1442 1442 1442 0
211 20250311 164900 514934958 1442 1442 1442 1442 0
212 20250311 164800 514934958 1442 1442 1442 1442 7768
213 20250311 164700 514934958 1442 1442 1442 1442 0
214 20250311 164600 514934958 1442 1442 1442 1442 0
215 20250311 164500 514934958 1442 1442 1442 1442 0
216 20250311 164400 514934958 1442 1442 1442 1442 0
217 20250311 164300 514934958 1442 1442 1442 1442 0
218 20250311 164200 514934958 1442 1442 1442 1442 0
219 20250311 164100 514934958 1442 1442 1442 1442 0
220 20250311 164000 514934958 1442 1442 1442 1442 0
221 20250311 163900 514934958 1442 1442 1442 1442 0
222 20250311 163800 514934958 1442 1442 1442 1442 0
223 20250311 163700 514934958 1442 1442 1442 1442 0
224 20250311 163600 514934958 1442 1442 1442 1442 0
225 20250311 163500 514934958 1442 1442 1442 1442 0
226 20250311 163400 514934958 1442 1442 1442 1442 0
227 20250311 163300 514934958 1442 1442 1442 1442 0
228 20250311 163200 514934958 1442 1442 1442 1442 0
229 20250311 163100 514934958 1442 1442 1442 1442 0
230 20250311 163000 514934958 1442 1442 1442 1442 0
231 20250311 162900 514934958 1442 1442 1442 1442 0
232 20250311 162800 514934958 1442 1442 1442 1442 0
233 20250311 162700 514934958 1442 1442 1442 1442 0
234 20250311 162600 514934958 1442 1442 1442 1442 0
235 20250311 162500 514934958 1442 1442 1442 1442 0
236 20250311 162400 514934958 1442 1442 1442 1442 0
237 20250311 162300 514934958 1442 1442 1442 1442 0
238 20250311 162200 514934958 1442 1442 1442 1442 0
239 20250311 162100 514934958 1442 1442 1442 1442 0
240 20250311 162000 514934958 1442 1442 1442 1442 0
241 20250311 161900 514934958 1442 1442 1442 1442 0
242 20250311 161800 514934958 1442 1442 1442 1442 7768
243 20250311 161700 514934958 1442 1442 1442 1442 0
244 20250311 161600 514934958 1442 1442 1442 1442 0
245 20250311 161500 514934958 1442 1442 1442 1442 0
246 20250311 161400 514934958 1442 1442 1442 1442 0
247 20250311 161300 514934958 1442 1442 1442 1442 0
248 20250311 161200 514934958 1442 1442 1442 1442 0
249 20250311 161100 514934958 1442 1442 1442 1442 0
250 20250311 161000 514934958 1442 1442 1442 1442 0
251 20250311 160900 514934958 1442 1442 1442 1442 0
252 20250311 160800 514934958 1442 1442 1442 1442 0
253 20250311 160700 514934958 1442 1442 1442 1442 0
254 20250311 160600 514934958 1442 1442 1442 1442 0
255 20250311 160500 514934958 1442 1442 1442 1442 0
256 20250311 160400 514934958 1442 1442 1442 1442 0
257 20250311 160300 514934958 1442 1442 1442 1442 0
258 20250311 160200 514934958 1442 1442 1442 1442 0
259 20250311 160100 514934958 1442 1442 1442 1442 0
260 20250311 160000 514934958 1442 1442 1442 1442 0
261 20250311 155900 514934958 1442 1442 1442 1442 0
262 20250311 155800 514934958 1442 1442 1442 1442 0
263 20250311 155700 514934958 1442 1442 1442 1442 0
264 20250311 155600 514934958 1442 1442 1442 1442 0
265 20250311 155500 514934958 1442 1442 1442 1442 0
266 20250311 155400 514934958 1442 1442 1442 1442 0
267 20250311 155300 514934958 1442 1442 1442 1442 0
268 20250311 155200 514934958 1442 1442 1442 1442 0
269 20250311 155100 514934958 1442 1442 1442 1442 0
270 20250311 155000 514934958 1442 1442 1442 1442 0
271 20250311 154900 514934958 1442 1442 1442 1442 0
272 20250311 154800 514934958 1442 1442 1442 1442 7768
273 20250311 154700 514934958 1442 1442 1442 1442 0
274 20250311 154600 514934958 1442 1442 1442 1442 0
275 20250311 154500 514934958 1442 1442 1442 1442 0
276 20250311 154400 514934958 1442 1442 1442 1442 0
277 20250311 154300 514934958 1442 1442 1442 1442 0
278 20250311 154200 514934958 1442 1442 1442 1442 0
279 20250311 154100 514934958 1442 1442 1442 1442 0
280 20250311 154000 514934958 1442 1442 1442 1442 0
281 20250311 153900 514934958 1442 1442 1442 1442 0
282 20250311 153800 514934958 1442 1442 1442 1442 0
283 20250311 153700 514934958 1442 1442 1442 1442 0
284 20250311 153600 514934958 1442 1442 1442 1442 0
285 20250311 153500 514934958 1442 1442 1442 1442 0
286 20250311 153400 514934958 1442 1442 1442 1442 0
287 20250311 153300 514934958 1442 1442 1442 1442 0
288 20250311 153200 514934958 1442 1442 1442 1442 0
289 20250311 153100 514934958 1442 1442 1442 1442 0
290 20250311 153000 514934958 1442 1442 1442 1442 7768
291 20250311 152900 503733502 1441 1441 1441 1441 0
292 20250311 152800 503733502 1441 1441 1441 1441 0
293 20250311 152700 503733502 1441 1441 1441 1441 0
294 20250311 152600 503733502 1441 1441 1441 1441 0
295 20250311 152500 503733502 1441 1441 1441 1441 0
296 20250311 152400 503733502 1441 1441 1441 1441 0
297 20250311 152300 503733502 1441 1441 1441 1441 0
298 20250311 152200 503733502 1441 1441 1441 1441 0
299 20250311 152100 503733502 1441 1441 1441 1441 0
300 20250311 152000 503733502 1441 1441 1441 1441 0
301 20250311 151900 503733502 1441 1433 1441 1433 11
302 20250311 151800 503717715 1443 1431 1443 1431 37
303 20250311 151700 503664756 1434 1433 1434 1432 1623
304 20250311 151600 501337953 1434 1435 1435 1434 2158
305 20250311 151500 498243314 1434 1434 1434 1434 10
306 20250311 151400 498228974 1434 1443 1444 1434 444
307 20250311 151300 497588254 1442 1442 1442 1442 463
308 20250311 151200 496920608 1442 1443 1443 1431 1268
309 20250311 151100 495095506 1444 1444 1444 1444 503
310 20250311 151000 494369174 1444 1445 1445 1444 134
311 20250311 150900 494175578 1445 1443 1445 1441 2232
312 20250311 150800 490953284 1439 1439 1439 1439 857
313 20250311 150700 489720061 1439 1436 1439 1436 221
314 20250311 150600 489402276 1435 1435 1435 1435 290
315 20250311 150500 488986126 1435 1435 1435 1435 11
316 20250311 150400 488970341 1435 1429 1435 1426 1366
317 20250311 150300 487019743 1435 1436 1436 1435 2
318 20250311 150200 487016872 1435 1429 1436 1428 1207
319 20250311 150100 485291133 1433 1438 1438 1433 2019
320 20250311 150000 482387889 1441 1440 1441 1440 2
321 20250311 145900 482385008 1441 1441 1441 1441 1
322 20250311 145800 482383567 1428 1445 1445 1428 5265
323 20250311 145700 474858829 1445 1443 1445 1443 321
324 20250311 145600 474395015 1444 1444 1444 1444 0
325 20250311 145500 474395015 1444 1444 1444 1444 0
326 20250311 145400 474395015 1444 1444 1444 1444 44
327 20250311 145300 474331479 1443 1440 1443 1440 607
328 20250311 145200 473457393 1440 1440 1440 1440 100
329 20250311 145100 473313393 1433 1433 1433 1433 0
330 20250311 145000 473313393 1433 1435 1435 1433 619
331 20250311 144900 472425752 1434 1434 1434 1434 0
332 20250311 144800 472425752 1434 1434 1434 1434 0
333 20250311 144700 472425752 1434 1434 1434 1434 0
334 20250311 144600 472425752 1434 1437 1437 1434 200
335 20250311 144500 472138641 1437 1437 1437 1437 50
336 20250311 144400 472066791 1437 1437 1437 1437 0
337 20250311 144300 472066791 1437 1437 1437 1437 10
338 20250311 144200 472052421 1437 1437 1437 1437 10
339 20250311 144100 472038051 1437 1437 1437 1437 30
340 20250311 144000 471994941 1437 1437 1437 1437 307
341 20250311 143900 471553782 1438 1438 1438 1438 0
342 20250311 143800 471553782 1438 1438 1438 1438 504
343 20250311 143700 470829030 1447 1439 1447 1438 201
344 20250311 143600 470539827 1449 1449 1449 1449 10
345 20250311 143500 470525337 1450 1450 1450 1450 0
346 20250311 143400 470525337 1450 1450 1450 1450 0
347 20250311 143300 470525337 1450 1445 1450 1445 780
348 20250311 143200 469395308 1440 1439 1440 1439 100
349 20250311 143100 469251318 1440 1435 1440 1433 501
350 20250311 143000 468533311 1448 1446 1448 1446 889
351 20250311 142900 467246294 1447 1447 1447 1447 0
352 20250311 142800 467246294 1447 1447 1447 1447 0
353 20250311 142700 467246294 1447 1442 1447 1442 1493
354 20250311 142600 465089176 1442 1442 1442 1442 0
355 20250311 142500 465089176 1442 1442 1442 1442 0
356 20250311 142400 465089176 1442 1442 1442 1442 0
357 20250311 142300 465089176 1442 1442 1442 1442 0
358 20250311 142200 465089176 1442 1442 1442 1442 0
359 20250311 142100 465089176 1442 1442 1442 1442 100
360 20250311 142000 464944976 1442 1442 1442 1442 2
361 20250311 141900 464942092 1433 1433 1433 1433 300
362 20250311 141800 464512192 1445 1444 1445 1444 2
363 20250311 141700 464509303 1428 1428 1428 1426 5557
364 20250311 141600 456574181 1431 1432 1432 1428 1113
365 20250311 141500 454982546 1432 1432 1432 1432 3
366 20250311 141400 454978250 1432 1438 1438 1431 1387
367 20250311 141300 452992368 1439 1440 1443 1439 15
368 20250311 141200 452970775 1440 1441 1441 1440 2249
369 20250311 141100 449730131 1442 1445 1445 1442 799
370 20250311 141000 448577930 1446 1447 1447 1444 268
371 20250311 140900 448190906 1446 1446 1446 1446 1
372 20250311 140800 448189460 1447 1444 1447 1444 18
373 20250311 140700 448163429 1447 1446 1447 1444 508
374 20250311 140600 447429808 1447 1445 1447 1445 14
375 20250311 140500 447409573 1445 1447 1447 1445 1398
376 20250311 140400 445387067 1445 1444 1445 1444 22
377 20250311 140300 445355287 1444 1444 1444 1444 20
378 20250311 140200 445326407 1443 1443 1443 1443 10
379 20250311 140100 445311977 1443 1443 1443 1443 10
380 20250311 140000 445297547 1443 1443 1443 1443 0
381 20250311 135900 445297547 1443 1443 1443 1443 60
382 20250311 135800 445210967 1443 1441 1443 1441 838
383 20250311 135700 444002733 1440 1440 1440 1440 0
384 20250311 135600 444002733 1440 1441 1441 1440 1050
385 20250311 135500 442490686 1443 1451 1451 1443 432
386 20250311 135400 441867030 1459 1459 1459 1455 52
387 20250311 135300 441791262 1460 1460 1460 1460 0
388 20250311 135200 441791262 1460 1448 1460 1448 3466
389 20250311 135100 436752203 1440 1450 1450 1440 59
390 20250311 135000 436667233 1450 1438 1450 1438 837
391 20250311 134900 435454417 1450 1449 1450 1449 1292
392 20250311 134800 433581082 1450 1446 1450 1446 3000
393 20250311 134700 429231604 1447 1441 1447 1441 3345
394 20250311 134600 424401160 1442 1435 1442 1435 979
395 20250311 134500 422995805 1440 1435 1444 1435 3878
396 20250311 134400 417414429 1435 1435 1435 1435 317
397 20250311 134300 416959534 1430 1430 1430 1430 0
398 20250311 134200 416959534 1430 1430 1430 1430 289
399 20250311 134100 416546264 1430 1430 1430 1430 0
400 20250311 134000 416546264 1430 1430 1430 1430 400
401 20250311 133900 415974264 1435 1430 1435 1428 600
402 20250311 133800 415116264 1428 1428 1428 1428 4
403 20250311 133700 415110552 1436 1436 1436 1436 0
404 20250311 133600 415110552 1436 1431 1436 1431 2
405 20250311 133500 415107685 1431 1431 1431 1431 411
406 20250311 133400 414519544 1431 1431 1431 1431 0
407 20250311 133300 414519544 1431 1431 1431 1431 10
408 20250311 133200 414505234 1430 1429 1430 1429 1394
409 20250311 133100 412512208 1421 1421 1421 1421 0
410 20250311 133000 412512208 1421 1421 1421 1421 200
411 20250311 132900 412228008 1429 1421 1429 1420 510
412 20250311 132800 411503569 1420 1420 1420 1420 0
413 20250311 132700 411503569 1420 1420 1420 1420 0
414 20250311 132600 411503569 1420 1420 1420 1420 0
415 20250311 132500 411503569 1420 1420 1420 1420 40
416 20250311 132400 411446769 1419 1419 1419 1419 0
417 20250311 132300 411446769 1419 1419 1429 1419 560
418 20250311 132200 410650674 1419 1425 1425 1419 2089
419 20250311 132100 407680232 1430 1430 1430 1430 428
420 20250311 132000 407068192 1437 1437 1437 1437 0
421 20250311 131900 407068192 1437 1437 1437 1437 0
422 20250311 131800 407068192 1437 1437 1437 1437 0
423 20250311 131700 407068192 1437 1437 1437 1437 0
424 20250311 131600 407068192 1437 1430 1437 1430 510
425 20250311 131500 406338822 1437 1436 1437 1436 400
426 20250311 131400 405764321 1436 1436 1436 1436 0
427 20250311 131300 405764321 1436 1436 1436 1436 576
428 20250311 131200 404937185 1436 1430 1436 1427 1143
429 20250311 131100 403302739 1438 1438 1438 1438 385
430 20250311 131000 402749109 1428 1428 1428 1428 0
431 20250311 130900 402749109 1428 1428 1428 1428 98
432 20250311 130800 402609165 1430 1430 1430 1430 65
433 20250311 130700 402516215 1430 1438 1438 1430 830
434 20250311 130600 401328525 1438 1438 1438 1438 11
435 20250311 130500 401312707 1438 1431 1438 1431 19
436 20250311 130400 401285462 1431 1431 1431 1431 0
437 20250311 130300 401285462 1431 1431 1431 1431 200
438 20250311 130200 400999262 1430 1442 1442 1430 6
439 20250311 130100 400990646 1442 1432 1442 1432 1322
440 20250311 130000 399087028 1428 1431 1431 1428 206
441 20250311 125900 398792692 1431 1427 1431 1427 10
442 20250311 125800 398778392 1425 1425 1425 1425 22
443 20250311 125700 398747042 1431 1428 1431 1428 410
444 20250311 125600 398160511 1428 1427 1428 1427 1010
445 20250311 125500 396719003 1427 1427 1427 1427 531
446 20250311 125400 395961266 1428 1428 1428 1428 0
447 20250311 125300 395961266 1428 1428 1428 1428 0
448 20250311 125200 395961266 1428 1428 1428 1428 0
449 20250311 125100 395961266 1428 1427 1428 1427 10
450 20250311 125000 395946987 1421 1421 1421 1421 0
451 20250311 124900 395946987 1421 1421 1421 1421 396
452 20250311 124800 395384271 1419 1419 1419 1419 0
453 20250311 124700 395384271 1419 1419 1419 1419 0
454 20250311 124600 395384271 1419 1419 1419 1419 0
455 20250311 124500 395384271 1419 1419 1419 1419 0
456 20250311 124400 395384271 1419 1419 1419 1419 0
457 20250311 124300 395384271 1419 1425 1425 1419 155
458 20250311 124200 395164296 1419 1419 1419 1419 226
459 20250311 124100 394843602 1418 1418 1418 1418 0
460 20250311 124000 394843602 1418 1419 1426 1418 348
461 20250311 123900 394349091 1426 1426 1426 1426 93
462 20250311 123800 394216473 1427 1426 1427 1426 7
463 20250311 123700 394206485 1431 1431 1431 1431 0
464 20250311 123600 394206485 1431 1431 1431 1431 0
465 20250311 123500 394206485 1431 1431 1431 1431 0
466 20250311 123400 394206485 1431 1431 1431 1431 1
467 20250311 123300 394205054 1417 1417 1417 1417 0
468 20250311 123200 394205054 1417 1417 1417 1417 0
469 20250311 123100 394205054 1417 1417 1417 1417 0
470 20250311 123000 394205054 1417 1425 1425 1416 2020
471 20250311 122900 391339829 1425 1425 1425 1425 0
472 20250311 122800 391339829 1425 1425 1425 1425 2
473 20250311 122700 391336979 1425 1426 1426 1425 1135
474 20250311 122600 389718473 1431 1426 1431 1426 352
475 20250311 122500 389216511 1431 1428 1431 1428 520
476 20250311 122400 388472957 1430 1430 1430 1430 10
477 20250311 122300 388458657 1429 1429 1431 1429 101
478 20250311 122200 388314190 1417 1424 1424 1417 423
479 20250311 122100 387712090 1430 1430 1430 1430 40
480 20250311 122000 387654890 1431 1424 1431 1424 3104
481 20250311 121900 383213760 1430 1429 1430 1429 137
482 20250311 121800 383017966 1429 1429 1429 1429 70
483 20250311 121700 382917936 1429 1424 1429 1424 939
484 20250311 121600 381579084 1423 1415 1423 1415 1151
485 20250311 121500 379942419 1415 1416 1416 1415 721
486 20250311 121400 378921783 1416 1416 1416 1416 135
487 20250311 121300 378730623 1424 1423 1424 1423 394
488 20250311 121200 378169653 1423 1423 1423 1423 117
489 20250311 121100 378003162 1423 1424 1424 1423 25
490 20250311 121000 377967569 1424 1425 1425 1415 3069
491 20250311 120900 373599654 1425 1424 1425 1424 81
492 20250311 120800 373484299 1424 1423 1424 1423 2
493 20250311 120700 373481452 1422 1422 1422 1422 1
494 20250311 120600 373480030 1421 1418 1421 1418 1257
495 20250311 120500 371694982 1418 1416 1418 1416 1000
496 20250311 120400 370277008 1414 1414 1414 1414 0
497 20250311 120300 370277008 1414 1414 1414 1414 52
498 20250311 120200 370203480 1417 1417 1417 1417 0
499 20250311 120100 370203480 1417 1414 1417 1414 2
500 20250311 120000 370200649 1414 1414 1414 1414 0
501 20250311 115900 370200649 1414 1414 1414 1414 0
502 20250311 115800 370200649 1414 1414 1414 1414 13
503 20250311 115700 370182267 1418 1418 1418 1418 0
504 20250311 115600 370182267 1418 1418 1418 1418 1053
505 20250311 115500 368689113 1418 1418 1418 1418 5
506 20250311 115400 368682023 1413 1413 1413 1413 0
507 20250311 115300 368682023 1413 1415 1415 1413 30
508 20250311 115200 368639621 1418 1418 1418 1418 0
509 20250311 115100 368639621 1418 1418 1418 1418 0
510 20250311 115000 368639621 1418 1418 1418 1418 0
511 20250311 114900 368639621 1418 1418 1418 1418 2
512 20250311 114800 368636785 1418 1418 1418 1418 0
513 20250311 114700 368636785 1418 1418 1418 1418 3
514 20250311 114600 368632531 1418 1415 1418 1413 50
515 20250311 114500 368561777 1417 1414 1417 1414 1394
516 20250311 114400 366587220 1415 1415 1415 1415 0
517 20250311 114300 366587220 1415 1415 1415 1415 0
518 20250311 114200 366587220 1415 1415 1415 1415 0
519 20250311 114100 366587220 1415 1411 1415 1411 647
520 20250311 114000 365672547 1418 1417 1418 1417 1100
521 20250311 113900 364113747 1417 1417 1417 1417 1
522 20250311 113800 364112330 1411 1413 1413 1411 2174
523 20250311 113700 361043978 1418 1418 1418 1418 1
524 20250311 113600 361042560 1411 1411 1411 1411 0
525 20250311 113500 361042560 1411 1418 1418 1411 300
526 20250311 113400 360617929 1417 1417 1417 1417 4
527 20250311 113300 360612261 1417 1417 1417 1417 494
528 20250311 113200 359912263 1417 1416 1417 1416 100
529 20250311 113100 359770592 1418 1418 1418 1418 0
530 20250311 113000 359770592 1418 1418 1418 1418 0
531 20250311 112900 359770592 1418 1418 1418 1418 0
532 20250311 112800 359770592 1418 1418 1418 1418 1
533 20250311 112700 359769174 1411 1411 1411 1411 1066
534 20250311 112600 358265048 1408 1408 1408 1408 0
535 20250311 112500 358265048 1408 1408 1408 1408 0
536 20250311 112400 358265048 1408 1408 1408 1408 0
537 20250311 112300 358265048 1408 1410 1412 1408 502
538 20250311 112200 357557541 1412 1412 1412 1412 400
539 20250311 112100 356992741 1413 1422 1422 1413 1000
540 20250311 112000 355579525 1424 1422 1424 1422 29
541 20250311 111900 355538275 1422 1422 1422 1422 0
542 20250311 111800 355538275 1422 1422 1422 1422 0
543 20250311 111700 355538275 1422 1420 1422 1420 825
544 20250311 111600 354366168 1420 1418 1420 1418 1555
545 20250311 111500 352160969 1417 1417 1417 1417 0
546 20250311 111400 352160969 1417 1417 1417 1417 0
547 20250311 111300 352160969 1417 1417 1417 1417 0
548 20250311 111200 352160969 1417 1410 1417 1410 906
549 20250311 111100 350877908 1417 1417 1417 1409 52
550 20250311 111000 350804232 1418 1418 1418 1418 0
551 20250311 110900 350804232 1418 1417 1418 1409 850
552 20250311 110800 349599787 1417 1417 1417 1417 141
553 20250311 110700 349399990 1417 1417 1417 1417 13
554 20250311 110600 349381569 1418 1418 1418 1418 0
555 20250311 110500 349381569 1418 1418 1418 1418 0
556 20250311 110400 349381569 1418 1418 1418 1418 0
557 20250311 110300 349381569 1418 1418 1418 1418 211
558 20250311 110200 349082371 1420 1420 1420 1420 0
559 20250311 110100 349082371 1420 1420 1420 1420 0
560 20250311 110000 349082371 1420 1419 1420 1419 300
561 20250311 105900 348656571 1419 1416 1419 1416 3440
562 20250311 105800 343775223 1416 1415 1420 1415 755
563 20250311 105700 342705445 1415 1407 1415 1406 2465
564 20250311 105600 339233142 1406 1406 1406 1406 492
565 20250311 105500 338541390 1409 1409 1409 1408 202
566 20250311 105400 338256791 1406 1406 1406 1406 13
567 20250311 105300 338238513 1406 1406 1406 1406 0
568 20250311 105200 338238513 1406 1406 1406 1406 0
569 20250311 105100 338238513 1406 1406 1406 1406 62
570 20250311 105000 338151341 1410 1410 1410 1410 0
571 20250311 104900 338151341 1410 1410 1410 1410 0
572 20250311 104800 338151341 1410 1410 1410 1410 0
573 20250311 104700 338151341 1410 1410 1410 1410 0
574 20250311 104600 338151341 1410 1410 1410 1410 0
575 20250311 104500 338151341 1410 1410 1410 1410 0
576 20250311 104400 338151341 1410 1410 1410 1410 863
577 20250311 104300 336934511 1410 1410 1410 1401 168
578 20250311 104200 336698234 1410 1403 1410 1403 7105
579 20250311 104100 326686930 1403 1403 1403 1403 209
580 20250311 104000 326393703 1403 1399 1403 1399 510
581 20250311 103900 325678805 1399 1392 1399 1392 141
582 20250311 103800 325482526 1390 1390 1390 1390 0
583 20250311 103700 325482526 1390 1390 1390 1390 0
584 20250311 103600 325482526 1390 1390 1390 1390 0
585 20250311 103500 325482526 1390 1390 1390 1390 600
586 20250311 103400 324648526 1390 1399 1399 1390 566
587 20250311 103300 323861192 1398 1398 1398 1398 8
588 20250311 103200 323850008 1398 1393 1399 1393 519
589 20250311 103100 323124964 1394 1394 1394 1394 0
590 20250311 103000 323124964 1394 1395 1395 1387 791
591 20250311 102900 322026636 1395 1394 1395 1394 215
592 20250311 102800 321726796 1384 1384 1384 1384 0
593 20250311 102700 321726796 1384 1384 1384 1384 0
594 20250311 102600 321726796 1384 1384 1384 1384 0
595 20250311 102500 321726796 1384 1384 1384 1384 0
596 20250311 102400 321726796 1384 1387 1387 1384 200
597 20250311 102300 321449951 1393 1392 1393 1392 860
598 20250311 102200 320252138 1381 1381 1381 1381 0
599 20250311 102100 320252138 1381 1384 1384 1381 911
600 20250311 102000 318993635 1384 1384 1384 1384 0
601 20250311 101900 318993635 1384 1385 1385 1384 500
602 20250311 101800 318301631 1385 1385 1385 1385 0
603 20250311 101700 318301631 1385 1385 1385 1385 1500
604 20250311 101600 316224131 1381 1381 1381 1381 0
605 20250311 101500 316224131 1381 1389 1389 1380 4472
606 20250311 101400 310040434 1388 1389 1389 1388 1085
607 20250311 101300 308533445 1389 1390 1390 1388 1512
608 20250311 101200 306433298 1388 1388 1388 1388 0
609 20250311 101100 306433298 1388 1388 1388 1388 0
610 20250311 101000 306433298 1388 1393 1393 1388 2076
611 20250311 100900 303549584 1393 1394 1394 1388 402
612 20250311 100800 302990198 1394 1394 1394 1394 100
613 20250311 100700 302850798 1395 1389 1395 1389 601
614 20250311 100600 302014755 1396 1389 1396 1389 9
615 20250311 100500 302002247 1389 1389 1389 1389 0
616 20250311 100400 302002247 1389 1389 1389 1389 53
617 20250311 100300 301928630 1389 1389 1389 1389 80
618 20250311 100200 301817510 1389 1388 1389 1388 420
619 20250311 100100 301234310 1389 1389 1389 1387 277
620 20250311 100000 300849757 1389 1389 1389 1389 150
621 20250311 095900 300641407 1389 1388 1389 1388 10
622 20250311 095800 300627525 1380 1379 1380 1379 300
623 20250311 095700 300213725 1378 1390 1390 1378 14659
624 20250311 095600 279979013 1390 1390 1390 1390 413
625 20250311 095500 279404943 1390 1390 1390 1390 107
626 20250311 095400 279256213 1384 1399 1399 1384 15659
627 20250311 095300 257528674 1391 1392 1392 1391 1261
628 20250311 095200 255774197 1393 1395 1401 1393 580
629 20250311 095100 254964938 1395 1395 1395 1395 52
630 20250311 095000 254892398 1392 1394 1394 1392 612
631 20250311 094900 254040394 1395 1395 1395 1392 1686
632 20250311 094800 251688667 1395 1398 1398 1393 5609
633 20250311 094700 243865916 1398 1399 1399 1397 9749
634 20250311 094600 230233905 1399 1414 1414 1399 4501
635 20250311 094500 223930607 1414 1405 1414 1402 2532
636 20250311 094400 220376551 1415 1415 1415 1415 150
637 20250311 094300 220164301 1416 1416 1416 1416 403
638 20250311 094200 219593653 1417 1404 1417 1404 85
639 20250311 094100 219473246 1413 1400 1413 1399 4229
640 20250311 094000 213534834 1400 1408 1408 1400 1350
641 20250311 093900 211644434 1408 1400 1408 1400 4300
642 20250311 093800 205611934 1400 1400 1400 1400 656
643 20250311 093700 204693534 1398 1398 1398 1398 191
644 20250311 093600 204426516 1412 1402 1412 1393 2200
645 20250311 093500 201348510 1402 1402 1412 1392 3542
646 20250311 093400 196372897 1396 1398 1399 1396 9344
647 20250311 093300 183325352 1398 1399 1400 1398 71
648 20250311 093200 183226048 1399 1399 1399 1399 153
649 20250311 093100 183012001 1398 1405 1407 1398 1799
650 20250311 093000 180491805 1398 1401 1405 1398 769
651 20250311 092900 179414335 1400 1395 1400 1395 902
652 20250311 092800 178154436 1394 1394 1394 1394 825
653 20250311 092700 177004386 1392 1391 1392 1391 939
654 20250311 092600 175697437 1391 1390 1391 1390 651
655 20250311 092500 174791919 1390 1378 1390 1378 2184
656 20250311 092400 171770624 1385 1380 1385 1378 2393
657 20250311 092300 168470133 1389 1389 1390 1389 1007
658 20250311 092200 167071273 1389 1382 1390 1376 2113
659 20250311 092100 164153783 1383 1383 1383 1383 1000
660 20250311 092000 162770783 1383 1383 1383 1383 8
661 20250311 091900 162759719 1383 1385 1391 1383 2724
662 20250311 091800 158987637 1386 1379 1387 1377 1997
663 20250311 091700 156235041 1387 1387 1387 1387 1258
664 20250311 091600 154490195 1394 1394 1394 1394 0
665 20250311 091500 154490195 1394 1384 1394 1383 15550
666 20250311 091400 132960676 1375 1376 1376 1375 1500
667 20250311 091300 130896723 1373 1374 1388 1373 304
668 20250311 091200 130477821 1392 1369 1396 1369 1389
669 20250311 091100 128560156 1369 1368 1369 1367 3217
670 20250311 091000 124161042 1368 1373 1373 1368 2117
671 20250311 090900 121258424 1372 1399 1399 1372 1282
672 20250311 090800 119490320 1402 1370 1402 1370 3241
673 20250311 090700 115023064 1369 1380 1380 1369 7093
674 20250311 090600 105304768 1375 1381 1381 1370 8195
675 20250311 090500 94037242 1401 1381 1401 1381 54
676 20250311 090400 93961846 1380 1379 1381 1379 631
677 20250311 090300 93090438 1376 1369 1376 1369 8020
678 20250311 090200 82092646 1369 1361 1370 1360 8266
679 20250311 090100 70827523 1362 1381 1381 1354 11656
680 20250311 090000 54881101 1380 1368 1410 1352 40087