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

687
124560/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202500,900730735,3030,3030,3030,3030,6647
20250311,202400,900730735,3030,3030,3030,3030,0
20250311,202300,900730735,3030,3030,3030,3030,0
20250311,202200,900730735,3030,3030,3030,3030,0
20250311,202100,900730735,3030,3030,3030,3030,0
20250311,202000,900730735,3030,3030,3030,3030,0
20250311,201900,900730735,3030,3030,3030,3030,0
20250311,201800,900730735,3030,3030,3030,3030,0
20250311,201700,900730735,3030,3030,3030,3030,0
20250311,201600,900730735,3030,3030,3030,3030,0
20250311,201500,900730735,3030,3030,3030,3030,0
20250311,201400,900730735,3030,3030,3030,3030,0
20250311,201300,900730735,3030,3030,3030,3030,0
20250311,201200,900730735,3030,3030,3030,3030,0
20250311,201100,900730735,3030,3030,3030,3030,0
20250311,201000,900730735,3030,3030,3030,3030,0
20250311,200900,900730735,3030,3030,3030,3030,0
20250311,200800,900730735,3030,3030,3030,3030,0
20250311,200700,900730735,3030,3030,3030,3030,0
20250311,200600,900730735,3030,3030,3030,3030,0
20250311,200500,900730735,3030,3030,3030,3030,0
20250311,200400,900730735,3030,3030,3030,3030,0
20250311,200300,900730735,3030,3030,3030,3030,0
20250311,200200,900730735,3030,3030,3030,3030,0
20250311,200100,900730735,3030,3030,3030,3030,0
20250311,200000,900730735,3030,3030,3030,3030,0
20250311,195900,900730735,3030,3030,3030,3030,0
20250311,195800,900730735,3030,3030,3030,3030,0
20250311,195700,900730735,3030,3030,3030,3030,0
20250311,195600,900730735,3030,3030,3030,3030,0
20250311,195500,900730735,3030,3030,3030,3030,6647
20250311,195400,900730735,3030,3030,3030,3030,0
20250311,195300,900730735,3030,3030,3030,3030,0
20250311,195200,900730735,3030,3030,3030,3030,0
20250311,195100,900730735,3030,3030,3030,3030,0
20250311,195000,900730735,3030,3030,3030,3030,0
20250311,194900,900730735,3030,3030,3030,3030,0
20250311,194800,900730735,3030,3030,3030,3030,0
20250311,194700,900730735,3030,3030,3030,3030,0
20250311,194600,900730735,3030,3030,3030,3030,0
20250311,194500,900730735,3030,3030,3030,3030,0
20250311,194400,900730735,3030,3030,3030,3030,0
20250311,194300,900730735,3030,3030,3030,3030,0
20250311,194200,900730735,3030,3030,3030,3030,0
20250311,194100,900730735,3030,3030,3030,3030,0
20250311,194000,900730735,3030,3030,3030,3030,0
20250311,193900,900730735,3030,3030,3030,3030,0
20250311,193800,900730735,3030,3030,3030,3030,0
20250311,193700,900730735,3030,3030,3030,3030,0
20250311,193600,900730735,3030,3030,3030,3030,0
20250311,193500,900730735,3030,3030,3030,3030,0
20250311,193400,900730735,3030,3030,3030,3030,0
20250311,193300,900730735,3030,3030,3030,3030,0
20250311,193200,900730735,3030,3030,3030,3030,0
20250311,193100,900730735,3030,3030,3030,3030,0
20250311,193000,900730735,3030,3030,3030,3030,0
20250311,192900,900730735,3030,3030,3030,3030,0
20250311,192800,900730735,3030,3030,3030,3030,0
20250311,192700,900730735,3030,3030,3030,3030,0
20250311,192600,900730735,3030,3030,3030,3030,0
20250311,192500,900730735,3030,3030,3030,3030,6647
20250311,192400,900730735,3030,3030,3030,3030,0
20250311,192300,900730735,3030,3030,3030,3030,0
20250311,192200,900730735,3030,3030,3030,3030,0
20250311,192100,900730735,3030,3030,3030,3030,0
20250311,192000,900730735,3030,3030,3030,3030,0
20250311,191900,900730735,3030,3030,3030,3030,0
20250311,191800,900730735,3030,3030,3030,3030,0
20250311,191700,900730735,3030,3030,3030,3030,0
20250311,191600,900730735,3030,3030,3030,3030,0
20250311,191500,900730735,3030,3030,3030,3030,0
20250311,191400,900730735,3030,3030,3030,3030,0
20250311,191300,900730735,3030,3030,3030,3030,0
20250311,191200,900730735,3030,3030,3030,3030,0
20250311,191100,900730735,3030,3030,3030,3030,0
20250311,191000,900730735,3030,3030,3030,3030,0
20250311,190900,900730735,3030,3030,3030,3030,0
20250311,190800,900730735,3030,3030,3030,3030,0
20250311,190700,900730735,3030,3030,3030,3030,0
20250311,190600,900730735,3030,3030,3030,3030,0
20250311,190500,900730735,3030,3030,3030,3030,0
20250311,190400,900730735,3030,3030,3030,3030,0
20250311,190300,900730735,3030,3030,3030,3030,0
20250311,190200,900730735,3030,3030,3030,3030,0
20250311,190100,900730735,3030,3030,3030,3030,0
20250311,190000,900730735,3030,3030,3030,3030,0
20250311,185900,900730735,3030,3030,3030,3030,0
20250311,185800,900730735,3030,3030,3030,3030,0
20250311,185700,900730735,3030,3030,3030,3030,0
20250311,185600,900730735,3030,3030,3030,3030,0
20250311,185500,900730735,3030,3030,3030,3030,6647
20250311,185400,900730735,3030,3030,3030,3030,0
20250311,185300,900730735,3030,3030,3030,3030,0
20250311,185200,900730735,3030,3030,3030,3030,0
20250311,185100,900730735,3030,3030,3030,3030,0
20250311,185000,900730735,3030,3030,3030,3030,0
20250311,184900,900730735,3030,3030,3030,3030,0
20250311,184800,900730735,3030,3030,3030,3030,0
20250311,184700,900730735,3030,3030,3030,3030,0
20250311,184600,900730735,3030,3030,3030,3030,0
20250311,184500,900730735,3030,3030,3030,3030,0
20250311,184400,900730735,3030,3030,3030,3030,0
20250311,184300,900730735,3030,3030,3030,3030,0
20250311,184200,900730735,3030,3030,3030,3030,0
20250311,184100,900730735,3030,3030,3030,3030,0
20250311,184000,900730735,3030,3030,3030,3030,0
20250311,183900,900730735,3030,3030,3030,3030,0
20250311,183800,900730735,3030,3030,3030,3030,0
20250311,183700,900730735,3030,3030,3030,3030,0
20250311,183600,900730735,3030,3030,3030,3030,0
20250311,183500,900730735,3030,3030,3030,3030,0
20250311,183400,900730735,3030,3030,3030,3030,0
20250311,183300,900730735,3030,3030,3030,3030,0
20250311,183200,900730735,3030,3030,3030,3030,0
20250311,183100,900730735,3030,3030,3030,3030,0
20250311,183000,900730735,3030,3030,3030,3030,0
20250311,182900,900730735,3030,3030,3030,3030,0
20250311,182800,900730735,3030,3030,3030,3030,0
20250311,182700,900730735,3030,3030,3030,3030,0
20250311,182600,900730735,3030,3030,3030,3030,0
20250311,182500,900730735,3030,3030,3030,3030,6647
20250311,182400,900730735,3030,3030,3030,3030,0
20250311,182300,900730735,3030,3030,3030,3030,0
20250311,182200,900730735,3030,3030,3030,3030,0
20250311,182100,900730735,3030,3030,3030,3030,0
20250311,182000,900730735,3030,3030,3030,3030,0
20250311,181900,900730735,3030,3030,3030,3030,0
20250311,181800,900730735,3030,3030,3030,3030,0
20250311,181700,900730735,3030,3030,3030,3030,0
20250311,181600,900730735,3030,3030,3030,3030,0
20250311,181500,900730735,3030,3030,3030,3030,0
20250311,181400,900730735,3030,3030,3030,3030,0
20250311,181300,900730735,3030,3030,3030,3030,0
20250311,181200,900730735,3030,3030,3030,3030,0
20250311,181100,900730735,3030,3030,3030,3030,0
20250311,181000,900730735,3030,3030,3030,3030,0
20250311,180900,900730735,3030,3030,3030,3030,0
20250311,180800,900730735,3030,3030,3030,3030,0
20250311,180700,900730735,3030,3030,3030,3030,0
20250311,180600,900730735,3030,3030,3030,3030,0
20250311,180500,900730735,3030,3030,3030,3030,0
20250311,180400,900730735,3030,3030,3030,3030,0
20250311,180300,900730735,3030,3030,3030,3030,0
20250311,180200,900730735,3030,3030,3030,3030,0
20250311,180100,900730735,3030,3030,3030,3030,0
20250311,180000,900730735,3030,3030,3030,3030,0
20250311,175900,900730735,3030,3030,3030,3030,0
20250311,175800,900730735,3030,3030,3030,3030,0
20250311,175700,900730735,3030,3030,3030,3030,0
20250311,175600,900730735,3030,3030,3030,3030,0
20250311,175500,900730735,3030,3030,3030,3030,6647
20250311,175400,900730735,3030,3030,3030,3030,0
20250311,175300,900730735,3030,3030,3030,3030,0
20250311,175200,900730735,3030,3030,3030,3030,0
20250311,175100,900730735,3030,3030,3030,3030,0
20250311,175000,900730735,3030,3030,3030,3030,0
20250311,174900,900730735,3030,3030,3030,3030,0
20250311,174800,900730735,3030,3030,3030,3030,0
20250311,174700,900730735,3030,3030,3030,3030,0
20250311,174600,900730735,3030,3030,3030,3030,0
20250311,174500,900730735,3030,3030,3030,3030,0
20250311,174400,900730735,3030,3030,3030,3030,0
20250311,174300,900730735,3030,3030,3030,3030,0
20250311,174200,900730735,3030,3030,3030,3030,0
20250311,174100,900730735,3030,3030,3030,3030,0
20250311,174000,900730735,3030,3030,3030,3030,0
20250311,173900,900730735,3030,3030,3030,3030,0
20250311,173800,900730735,3030,3030,3030,3030,0
20250311,173700,900730735,3030,3030,3030,3030,0
20250311,173600,900730735,3030,3030,3030,3030,0
20250311,173500,900730735,3030,3030,3030,3030,0
20250311,173400,900730735,3030,3030,3030,3030,0
20250311,173300,900730735,3030,3030,3030,3030,0
20250311,173200,900730735,3030,3030,3030,3030,0
20250311,173100,900730735,3030,3030,3030,3030,0
20250311,173000,900730735,3030,3030,3030,3030,0
20250311,172900,900730735,3030,3030,3030,3030,0
20250311,172800,900730735,3030,3030,3030,3030,0
20250311,172700,900730735,3030,3030,3030,3030,0
20250311,172600,900730735,3030,3030,3030,3030,0
20250311,172500,900730735,3030,3030,3030,3030,6647
20250311,172400,900730735,3030,3030,3030,3030,0
20250311,172300,900730735,3030,3030,3030,3030,0
20250311,172200,900730735,3030,3030,3030,3030,0
20250311,172100,900730735,3030,3030,3030,3030,0
20250311,172000,900730735,3030,3030,3030,3030,0
20250311,171900,900730735,3030,3030,3030,3030,0
20250311,171800,900730735,3030,3030,3030,3030,0
20250311,171700,900730735,3030,3030,3030,3030,0
20250311,171600,900730735,3030,3030,3030,3030,0
20250311,171500,900730735,3030,3030,3030,3030,0
20250311,171400,900730735,3030,3030,3030,3030,0
20250311,171300,900730735,3030,3030,3030,3030,0
20250311,171200,900730735,3030,3030,3030,3030,0
20250311,171100,900730735,3030,3030,3030,3030,0
20250311,171000,900730735,3030,3030,3030,3030,0
20250311,170900,900730735,3030,3030,3030,3030,0
20250311,170800,900730735,3030,3030,3030,3030,0
20250311,170700,900730735,3030,3030,3030,3030,0
20250311,170600,900730735,3030,3030,3030,3030,0
20250311,170500,900730735,3030,3030,3030,3030,0
20250311,170400,900730735,3030,3030,3030,3030,0
20250311,170300,900730735,3030,3030,3030,3030,0
20250311,170200,900730735,3030,3030,3030,3030,0
20250311,170100,900730735,3030,3030,3030,3030,0
20250311,170000,900730735,3030,3030,3030,3030,0
20250311,165900,900730735,3030,3030,3030,3030,0
20250311,165800,900730735,3030,3030,3030,3030,0
20250311,165700,900730735,3030,3030,3030,3030,0
20250311,165600,900730735,3030,3030,3030,3030,0
20250311,165500,900730735,3030,3030,3030,3030,6647
20250311,165400,900730735,3030,3030,3030,3030,0
20250311,165300,900730735,3030,3030,3030,3030,0
20250311,165200,900730735,3030,3030,3030,3030,0
20250311,165100,900730735,3030,3030,3030,3030,0
20250311,165000,900730735,3030,3030,3030,3030,0
20250311,164900,900730735,3030,3030,3030,3030,0
20250311,164800,900730735,3030,3030,3030,3030,0
20250311,164700,900730735,3030,3030,3030,3030,0
20250311,164600,900730735,3030,3030,3030,3030,0
20250311,164500,900730735,3030,3030,3030,3030,0
20250311,164400,900730735,3030,3030,3030,3030,0
20250311,164300,900730735,3030,3030,3030,3030,0
20250311,164200,900730735,3030,3030,3030,3030,0
20250311,164100,900730735,3030,3030,3030,3030,0
20250311,164000,900730735,3030,3030,3030,3030,0
20250311,163900,900730735,3030,3030,3030,3030,0
20250311,163800,900730735,3030,3030,3030,3030,0
20250311,163700,900730735,3030,3030,3030,3030,0
20250311,163600,900730735,3030,3030,3030,3030,0
20250311,163500,900730735,3030,3030,3030,3030,0
20250311,163400,900730735,3030,3030,3030,3030,0
20250311,163300,900730735,3030,3030,3030,3030,0
20250311,163200,900730735,3030,3030,3030,3030,0
20250311,163100,900730735,3030,3030,3030,3030,0
20250311,163000,900730735,3030,3030,3030,3030,0
20250311,162900,900730735,3030,3030,3030,3030,0
20250311,162800,900730735,3030,3030,3030,3030,0
20250311,162700,900730735,3030,3030,3030,3030,0
20250311,162600,900730735,3030,3030,3030,3030,0
20250311,162500,900730735,3030,3030,3030,3030,6647
20250311,162400,900730735,3030,3030,3030,3030,0
20250311,162300,900730735,3030,3030,3030,3030,0
20250311,162200,900730735,3030,3030,3030,3030,0
20250311,162100,900730735,3030,3030,3030,3030,0
20250311,162000,900730735,3030,3030,3030,3030,0
20250311,161900,900730735,3030,3030,3030,3030,0
20250311,161800,900730735,3030,3030,3030,3030,0
20250311,161700,900730735,3030,3030,3030,3030,0
20250311,161600,900730735,3030,3030,3030,3030,0
20250311,161500,900730735,3030,3030,3030,3030,0
20250311,161400,900730735,3030,3030,3030,3030,0
20250311,161300,900730735,3030,3030,3030,3030,0
20250311,161200,900730735,3030,3030,3030,3030,0
20250311,161100,900730735,3030,3030,3030,3030,0
20250311,161000,900730735,3030,3030,3030,3030,0
20250311,160900,900730735,3030,3030,3030,3030,0
20250311,160800,900730735,3030,3030,3030,3030,0
20250311,160700,900730735,3030,3030,3030,3030,0
20250311,160600,900730735,3030,3030,3030,3030,0
20250311,160500,900730735,3030,3030,3030,3030,0
20250311,160400,900730735,3030,3030,3030,3030,0
20250311,160300,900730735,3030,3030,3030,3030,0
20250311,160200,900730735,3030,3030,3030,3030,0
20250311,160100,900730735,3030,3030,3030,3030,0
20250311,160000,900730735,3030,3030,3030,3030,0
20250311,155900,900730735,3030,3030,3030,3030,0
20250311,155800,900730735,3030,3030,3030,3030,0
20250311,155700,900730735,3030,3030,3030,3030,0
20250311,155600,900730735,3030,3030,3030,3030,0
20250311,155500,900730735,3030,3030,3030,3030,6647
20250311,155400,900730735,3030,3030,3030,3030,0
20250311,155300,900730735,3030,3030,3030,3030,0
20250311,155200,900730735,3030,3030,3030,3030,0
20250311,155100,900730735,3030,3030,3030,3030,0
20250311,155000,900730735,3030,3030,3030,3030,0
20250311,154900,900730735,3030,3030,3030,3030,0
20250311,154800,900730735,3030,3030,3030,3030,0
20250311,154700,900730735,3030,3030,3030,3030,0
20250311,154600,900730735,3030,3030,3030,3030,0
20250311,154500,900730735,3030,3030,3030,3030,0
20250311,154400,900730735,3030,3030,3030,3030,0
20250311,154300,900730735,3030,3030,3030,3030,0
20250311,154200,900730735,3030,3030,3030,3030,0
20250311,154100,900730735,3030,3030,3030,3030,0
20250311,154000,900730735,3030,3030,3030,3030,0
20250311,153900,900730735,3030,3030,3030,3030,0
20250311,153800,900730735,3030,3030,3030,3030,0
20250311,153700,900730735,3030,3030,3030,3030,0
20250311,153600,900730735,3030,3030,3030,3030,0
20250311,153500,900730735,3030,3030,3030,3030,0
20250311,153400,900730735,3030,3030,3030,3030,0
20250311,153300,900730735,3030,3030,3030,3030,0
20250311,153200,900730735,3030,3030,3030,3030,0
20250311,153100,900730735,3030,3030,3030,3030,0
20250311,153000,900730735,3030,3030,3030,3030,6647
20250311,152900,880590325,3035,3035,3035,3035,0
20250311,152800,880590325,3035,3035,3035,3035,0
20250311,152700,880590325,3035,3035,3035,3035,0
20250311,152600,880590325,3035,3035,3035,3035,0
20250311,152500,880590325,3035,3035,3035,3035,0
20250311,152400,880590325,3035,3035,3035,3035,0
20250311,152300,880590325,3035,3035,3035,3035,0
20250311,152200,880590325,3035,3035,3035,3035,0
20250311,152100,880590325,3035,3035,3035,3035,0
20250311,152000,880590325,3035,3035,3035,3035,0
20250311,151900,880590325,3035,3030,3035,3025,1226
20250311,151800,876876040,3030,3030,3030,3025,809
20250311,151700,874425000,3030,3025,3030,3025,1250
20250311,151600,870641180,3025,3015,3025,3015,35
20250311,151500,870535630,3020,3020,3020,3020,0
20250311,151400,870535630,3020,3020,3020,3020,5181
20250311,151300,854889010,3020,3035,3035,3020,213
20250311,151200,854244675,3035,3035,3035,3035,409
20250311,151100,853003360,3020,3025,3035,3020,774
20250311,151000,850654665,3025,3030,3030,3025,359
20250311,150900,849567395,3030,3020,3030,3020,1473
20250311,150800,845116885,3030,3030,3030,3030,206
20250311,150700,844492705,3030,3030,3030,3030,265
20250311,150600,843689755,3030,3025,3030,3025,343
20250311,150500,842651290,3025,3025,3030,3015,855
20250311,150400,840066265,3030,3030,3030,3030,179
20250311,150300,839523895,3030,3030,3030,3030,365
20250311,150200,838417945,3030,3020,3030,3020,1008
20250311,150100,835371120,3030,3030,3030,3030,219
20250311,150000,834707550,3030,3025,3030,3025,805
20250311,145900,832271215,3030,3030,3030,3030,540
20250311,145800,830635015,3025,3025,3025,3025,1200
20250311,145700,827005015,3030,3030,3030,3015,254
20250311,145600,826235410,3030,3025,3030,3025,1030
20250311,145500,823118313,3025,3020,3025,3020,1178
20250311,145400,819556008,3020,3020,3020,3020,350
20250311,145300,818499008,3020,3020,3020,3020,576
20250311,145200,816759488,3020,3020,3020,3020,231
20250311,145100,816061868,3015,3020,3020,3015,1950
20250311,145000,810180758,3020,3015,3020,3015,351
20250311,144900,809121133,3020,3015,3020,3015,323
20250311,144800,808146098,3020,3020,3020,3020,390
20250311,144700,806968298,3020,3020,3020,3020,965
20250311,144600,804053998,3020,3020,3020,3020,283
20250311,144500,803199338,3020,3020,3020,3020,203
20250311,144400,802586278,3020,3015,3020,3015,2471
20250311,144300,795133203,3015,3015,3015,3015,549
20250311,144200,793477968,3015,3015,3015,3015,327
20250311,144100,792492063,3015,3015,3015,3010,459
20250311,144000,791108498,3020,3020,3020,3020,289
20250311,143900,790235718,3020,3020,3020,3020,0
20250311,143800,790235718,3020,3020,3020,3020,1
20250311,143700,790232698,3015,3015,3015,3015,343
20250311,143600,789198553,3015,3015,3015,3015,499
20250311,143500,787694068,3015,3015,3015,3015,2
20250311,143400,787688038,3015,3015,3015,3015,1000
20250311,143300,784673038,3015,3015,3015,3015,0
20250311,143200,784673038,3015,3015,3015,3015,1
20250311,143100,784670023,3015,3015,3015,3015,1089
20250311,143000,781386688,3015,3015,3015,3015,216
20250311,142900,780735448,3015,3015,3015,3015,238
20250311,142800,780017878,3015,3015,3015,3015,227
20250311,142700,779333473,3015,3015,3015,3015,0
20250311,142600,779333473,3015,3012,3015,3010,1351
20250311,142500,775265562,3015,3015,3015,3015,305
20250311,142400,774345987,3012,3015,3015,3012,198
20250311,142300,773749098,3015,3015,3015,3015,263
20250311,142200,772956153,3015,3015,3015,3015,0
20250311,142100,772956153,3015,3015,3015,3015,176
20250311,142000,772425513,3015,3015,3015,3015,202
20250311,141900,771816483,3015,3015,3015,3015,282
20250311,141800,770966253,3015,3015,3015,3015,324
20250311,141700,769989393,3015,3015,3015,3015,187
20250311,141600,769425588,3015,3015,3015,3015,238
20250311,141500,768708018,3015,3015,3015,3015,195
20250311,141400,768120093,3015,3015,3015,3015,0
20250311,141300,768120093,3015,3015,3015,3015,259
20250311,141200,767339208,3015,3015,3015,3015,202
20250311,141100,766730178,3015,3015,3015,3015,504
20250311,141000,765210618,3010,3015,3015,3010,116
20250311,140900,764861428,3015,3010,3015,3010,1316
20250311,140800,760898768,3015,3015,3015,3015,286
20250311,140700,760036478,3015,3015,3015,3010,326
20250311,140600,759053593,3015,3015,3015,3015,279
20250311,140500,758212408,3015,3015,3015,3015,0
20250311,140400,758212408,3015,3015,3015,3015,251
20250311,140300,757455643,3015,3015,3015,3015,292
20250311,140200,756575263,3015,3015,3015,3015,190
20250311,140100,756002413,3015,3015,3015,3015,194
20250311,140000,755417503,3015,3015,3015,3015,209
20250311,135900,754787368,3010,3010,3015,3010,215
20250311,135800,754139303,3015,3015,3015,3015,199
20250311,135700,753539318,3015,3015,3015,3015,219
20250311,135600,752879033,3015,3015,3015,3015,220
20250311,135500,752215733,3015,3015,3015,3015,36
20250311,135400,752107193,3015,3015,3015,3015,295
20250311,135300,751217768,3015,3015,3015,3015,365
20250311,135200,750117293,3015,3015,3015,3015,199
20250311,135100,749517308,3015,3015,3015,3015,245
20250311,135000,748778633,3015,3015,3015,3015,200
20250311,134900,748175633,3015,3015,3015,3015,253
20250311,134800,747412838,3010,3015,3015,3010,216
20250311,134700,746761603,3010,3015,3015,3010,679
20250311,134600,744716793,3015,3015,3015,3015,201
20250311,134500,744110778,3015,3015,3015,3015,252
20250311,134400,743350998,3015,3015,3015,3015,0
20250311,134300,743350998,3015,3010,3020,3010,491
20250311,134200,741872333,3000,3015,3015,3000,3819
20250311,134100,730407738,3015,3015,3015,3015,689
20250311,134000,728330403,3015,3015,3015,3015,264
20250311,133900,727534443,3015,3015,3015,3015,246
20250311,133800,726792753,3015,3015,3015,3015,242
20250311,133700,726063123,3010,3015,3015,3010,184
20250311,133600,725508383,3010,3015,3015,3010,349
20250311,133500,724456993,3015,3015,3015,3015,183
20250311,133400,723905248,3015,3015,3015,3015,283
20250311,133300,723052003,3015,3015,3015,3015,241
20250311,133200,722325388,3000,3005,3015,3000,3804
20250311,133100,710875853,3005,3010,3010,3005,1267
20250311,133000,707064683,3010,3010,3010,3010,249
20250311,132900,706315193,3010,3010,3010,3010,0
20250311,132800,706315193,3010,3010,3010,3010,280
20250311,132700,705472393,3005,3005,3005,3005,624
20250311,132600,703597273,3005,3005,3005,3005,1
20250311,132500,703594268,3000,3000,3000,3000,39
20250311,132400,703477268,3005,3005,3005,3005,0
20250311,132300,703477268,3005,3005,3005,3005,0
20250311,132200,703477268,3005,3005,3005,3005,691
20250311,132100,701400813,3000,3000,3000,3000,16
20250311,132000,701352813,2990,2990,2990,2990,0
20250311,131900,701352813,2990,2995,2995,2990,2965
20250311,131800,692478648,3000,3000,3000,3000,206
20250311,131700,691860648,3005,3000,3005,3000,49
20250311,131600,691713548,3000,3005,3005,3000,11
20250311,131500,691680543,2995,2995,2995,2995,117
20250311,131400,691330128,2990,2990,2990,2990,0
20250311,131300,691330128,2990,3005,3005,2990,3133
20250311,131200,681949968,3005,3005,3005,3000,290
20250311,131100,681078688,3005,3005,3005,3005,0
20250311,131000,681078688,3005,3005,3005,3000,460
20250311,130900,679696393,3005,3005,3005,3005,233
20250311,130800,678996228,3005,3005,3005,3005,1
20250311,130700,678993223,3005,3005,3005,3005,225
20250311,130600,678317098,3005,3005,3005,3005,237
20250311,130500,677604913,3005,3005,3005,3005,196
20250311,130400,677015933,3005,3005,3005,3005,296
20250311,130300,676126453,3005,3005,3005,3005,213
20250311,130200,675486388,3005,3005,3005,3005,212
20250311,130100,674849328,3000,3000,3000,3000,2
20250311,130000,674843328,3005,3005,3005,3005,0
20250311,125900,674843328,3005,3000,3005,2990,802
20250311,125800,672439158,3000,3000,3000,3000,0
20250311,125700,672439158,3000,2990,3000,2990,337
20250311,125600,671431518,3000,3000,3000,3000,0
20250311,125500,671431518,3000,3000,3000,3000,370
20250311,125400,670321518,3000,3000,3000,3000,0
20250311,125300,670321518,3000,2995,3000,2990,978
20250311,125200,667396463,2995,2995,2995,2995,304
20250311,125100,666485983,2995,2995,3000,2990,214
20250311,125000,665844728,2995,2995,2995,2995,75
20250311,124900,665620103,2995,2995,2995,2995,0
20250311,124800,665620103,2995,2995,2995,2995,0
20250311,124700,665620103,2995,2995,2995,2995,0
20250311,124600,665620103,2995,2997,2997,2995,181
20250311,124500,665077972,2995,2995,2995,2995,0
20250311,124400,665077972,2995,2995,2995,2995,405
20250311,124300,663864997,2995,2995,2995,2995,41
20250311,124200,663742202,2995,2995,2995,2995,20
20250311,124100,663682302,2995,2995,2995,2995,0
20250311,124000,663682302,2995,2995,2995,2995,949
20250311,123900,660840047,2995,3000,3000,2995,354
20250311,123800,659779782,3000,3000,3000,3000,0
20250311,123700,659779782,3000,2995,3000,2995,130
20250311,123600,659390057,3000,3000,3000,3000,0
20250311,123500,659390057,3000,3000,3000,3000,0
20250311,123400,659390057,3000,3000,3000,3000,259
20250311,123300,658613057,3005,3005,3005,3005,0
20250311,123200,658613057,3005,3005,3005,3005,0
20250311,123100,658613057,3005,3005,3005,3005,5
20250311,123000,658598032,3005,3005,3005,3005,0
20250311,122900,658598032,3005,3005,3005,3005,59
20250311,122800,658420737,3010,3010,3010,3010,0
20250311,122700,658420737,3010,3005,3010,3005,36
20250311,122600,658312387,3000,3000,3000,3000,44
20250311,122500,658180387,3000,3000,3000,3000,100
20250311,122400,657880387,3010,3005,3010,3005,2
20250311,122300,657874372,3000,3000,3000,3000,3
20250311,122200,657865372,3000,3000,3000,3000,17
20250311,122100,657814372,3010,3010,3010,3010,5
20250311,122000,657799322,3010,3010,3010,3010,1000
20250311,121900,654789322,3010,3010,3010,3010,500
20250311,121800,653284322,3010,3005,3010,3005,3170
20250311,121700,643756942,3005,3005,3005,3005,0
20250311,121600,643756942,3005,3005,3005,3005,0
20250311,121500,643756942,3005,3005,3005,3005,500
20250311,121400,642254442,3000,3000,3000,3000,0
20250311,121300,642254442,3000,3000,3000,3000,2592
20250311,121200,634478442,3010,3010,3010,3010,0
20250311,121100,634478442,3010,3010,3010,3010,106
20250311,121000,634159382,3000,3000,3005,3000,1071
20250311,120900,630941382,3005,3005,3005,3005,111
20250311,120800,630607827,3005,3005,3005,3005,0
20250311,120700,630607827,3005,3005,3005,3005,0
20250311,120600,630607827,3005,3005,3005,3005,0
20250311,120500,630607827,3005,3000,3005,3000,2
20250311,120400,630601822,3005,3005,3005,3005,0
20250311,120300,630601822,3005,2995,3005,2995,2
20250311,120200,630595822,3005,3005,3005,3005,1
20250311,120100,630592817,3000,3000,3000,3000,134
20250311,120000,630190817,3000,2990,3000,2990,310
20250311,115900,629263817,3000,3000,3000,3000,1
20250311,115800,629260817,2995,2995,2995,2995,0
20250311,115700,629260817,2995,2995,2995,2995,55
20250311,115600,629096092,3000,3000,3000,3000,0
20250311,115500,629096092,3000,3000,3000,3000,0
20250311,115400,629096092,3000,3000,3000,3000,10
20250311,115300,629066092,3000,3000,3000,3000,0
20250311,115200,629066092,3000,3000,3000,3000,2138
20250311,115100,622652092,3000,3000,3000,3000,31
20250311,115000,622559092,2995,2995,3000,2995,295
20250311,114900,621675542,2995,2995,2995,2995,323
20250311,114800,620708157,2995,2995,2995,2995,0
20250311,114700,620708157,2995,2995,2995,2995,151
20250311,114600,620255912,2995,2995,2995,2995,4
20250311,114500,620243932,2995,2995,2995,2995,22
20250311,114400,620178042,2995,2995,2995,2995,0
20250311,114300,620178042,2995,2995,2995,2995,0
20250311,114200,620178042,2995,2995,2995,2995,55
20250311,114100,620013317,2995,2995,2995,2995,0
20250311,114000,620013317,2995,2995,2995,2992,463
20250311,113900,618627334,2995,2995,3000,2995,208
20250311,113800,618004369,2995,2995,2995,2995,0
20250311,113700,618004369,2995,2985,2995,2985,150
20250311,113600,617555469,2990,2990,2990,2990,0
20250311,113500,617555469,2990,2990,2990,2990,10
20250311,113400,617525569,2990,2990,2990,2990,0
20250311,113300,617525569,2990,2990,2995,2990,217
20250311,113200,616876469,2990,2990,2990,2990,454
20250311,113100,615519009,2990,2985,2990,2985,507
20250311,113000,614005599,2985,2985,2985,2985,100
20250311,112900,613707099,2985,2985,2985,2985,150
20250311,112800,613259349,2985,2985,2985,2985,0
20250311,112700,613259349,2985,2990,2990,2985,334
20250311,112600,612262349,2990,2990,2990,2990,0
20250311,112500,612262349,2990,2990,2990,2990,74
20250311,112400,612041089,2990,2990,2990,2990,30
20250311,112300,611951389,2995,2995,2995,2995,0
20250311,112200,611951389,2995,2990,2995,2990,12
20250311,112100,611915499,2990,2990,2990,2990,0
20250311,112000,611915499,2990,2995,2995,2990,41
20250311,111900,611792859,2985,2995,2995,2985,1001
20250311,111800,608794874,2985,2985,2985,2985,45
20250311,111700,608660549,2985,2985,2985,2985,0
20250311,111600,608660549,2985,2980,2985,2980,12
20250311,111500,608624734,2995,2995,2995,2985,16
20250311,111400,608576864,2995,2995,2995,2985,1028
20250311,111300,605498219,2995,2995,2995,2995,0
20250311,111200,605498219,2995,2995,2995,2995,500
20250311,111100,604000719,2990,2990,2990,2985,556
20250311,111000,602338394,2990,2985,2990,2985,400
20250311,110900,601142399,2990,2990,2990,2990,15
20250311,110800,601097549,2990,2985,2990,2985,587
20250311,110700,599344344,2985,2980,2985,2980,88
20250311,110600,599082094,2980,2980,2980,2980,14
20250311,110500,599040374,2980,2980,2980,2980,0
20250311,110400,599040374,2980,2980,2980,2980,1
20250311,110300,599037394,2980,2980,2980,2980,0
20250311,110200,599037394,2980,2980,2980,2980,0
20250311,110100,599037394,2980,2980,2980,2980,1
20250311,110000,599034414,2980,2980,2980,2980,1099
20250311,105900,595759394,2975,2975,2975,2975,0
20250311,105800,595759394,2975,2975,2975,2975,0
20250311,105700,595759394,2975,2975,2975,2975,1
20250311,105600,595756419,2975,2975,2975,2975,0
20250311,105500,595756419,2975,2980,2980,2975,254
20250311,105400,595000714,2975,2980,2980,2975,38
20250311,105300,594887649,2980,2980,2980,2980,1000
20250311,105200,591907649,2975,2975,2975,2975,75
20250311,105100,591684524,2975,2975,2975,2975,0
20250311,105000,591684524,2975,2975,2975,2975,1000
20250311,104900,588709524,2975,2975,2975,2975,0
20250311,104800,588709524,2975,2975,2975,2975,130
20250311,104700,588322774,2975,2975,2975,2975,0
20250311,104600,588322774,2975,2970,2975,2965,1352
20250311,104500,584314034,2965,2965,2965,2965,0
20250311,104400,584314034,2965,2965,2965,2965,860
20250311,104300,581764134,2975,2970,2975,2970,565
20250311,104200,580085584,2970,2970,2970,2970,325
20250311,104100,579120334,2965,2965,2965,2965,0
20250311,104000,579120334,2965,2965,2965,2965,3017
20250311,103900,570174929,2965,2965,2965,2965,495
20250311,103800,568707254,2970,2975,2980,2970,529
20250311,103700,567136109,2970,2970,2970,2970,1
20250311,103600,567133139,2970,2970,2970,2970,51
20250311,103500,566981669,2965,2965,2965,2965,0
20250311,103400,566981669,2965,2970,2970,2965,3620
20250311,103300,556232459,2980,2980,2980,2980,3
20250311,103200,556223519,2970,2970,2970,2970,0
20250311,103100,556223519,2970,2975,2975,2970,324
20250311,103000,555261214,2975,2975,2975,2975,0
20250311,102900,555261214,2975,2980,2980,2975,2416
20250311,102800,548062584,2975,2970,2975,2970,1110
20250311,102700,544764434,2965,2965,2965,2965,156
20250311,102600,544301894,2965,2965,2965,2965,349
20250311,102500,543267109,2965,2965,2965,2965,0
20250311,102400,543267109,2965,2965,2965,2965,300
20250311,102300,542377609,2960,2970,2975,2960,765
20250311,102200,540109549,2970,2965,2970,2960,1199
20250311,102100,536555244,2965,2960,2965,2960,446
20250311,102000,535233084,2960,2960,2960,2960,153
20250311,101900,534780204,2965,2965,2965,2965,16
20250311,101800,534732764,2960,2960,2970,2960,1727
20250311,101700,529620834,2960,2960,2960,2955,181
20250311,101600,529085079,2960,2960,2960,2955,3699
20250311,101500,518153964,2960,2960,2960,2960,2257
20250311,101400,511473244,2970,2965,2970,2965,155
20250311,101300,511013394,2970,2970,2970,2970,145
20250311,101200,510582744,2970,2965,2970,2960,3322
20250311,101100,500749534,2965,2965,2965,2965,963
20250311,101000,497894239,2965,2975,2975,2965,608
20250311,100900,496091469,2965,2985,2985,2955,26868
20250311,100800,416411704,2980,2980,2985,2980,135
20250311,100700,416009399,2980,2977,2980,2977,217
20250311,100600,415363387,2977,2975,2977,2975,152
20250311,100500,414910885,2975,2975,2975,2970,3396
20250311,100400,404807905,2980,2985,2985,2980,1064
20250311,100300,401637175,2990,2990,2990,2990,0
20250311,100200,401637175,2990,2980,2990,2980,851
20250311,100100,399101145,2985,2985,2985,2985,5
20250311,100000,399086220,3000,2995,3000,2965,30753
20250311,095900,307402420,3005,2995,3005,2995,602
20250311,095800,305598415,2995,2995,2995,2995,50
20250311,095700,305448665,2995,3000,3000,2995,1296
20250311,095600,301567120,3005,3005,3005,3005,0
20250311,095500,301567120,3005,3000,3005,3000,641
20250311,095400,299641655,2990,2995,2995,2990,511
20250311,095300,298112760,3000,3000,3000,2995,1129
20250311,095200,294728900,3000,2995,3000,2995,317
20250311,095100,293779480,2995,2995,2995,2990,5225
20250311,095000,278132775,3000,3002,3002,2995,1655
20250311,094900,273172854,3002,3005,3005,2995,5086
20250311,094800,257915630,3005,3005,3005,3005,92
20250311,094700,257639170,3005,3005,3005,3005,700
20250311,094600,255535670,3010,3010,3010,3010,325
20250311,094500,254557420,3010,3010,3010,3010,4
20250311,094400,254545380,3015,3010,3015,3010,74
20250311,094300,254322485,3010,3015,3015,3010,287
20250311,094200,253457484,3012,3012,3012,3012,7
20250311,094100,253436400,3015,3015,3015,3015,0
20250311,094000,253436400,3015,3015,3015,3015,0
20250311,093900,253436400,3015,3015,3015,3015,36
20250311,093800,253327860,3015,3010,3015,3010,5
20250311,093700,253312790,3015,3015,3015,3015,0
20250311,093600,253312790,3015,3005,3015,3005,349
20250311,093500,252262865,2995,3010,3010,2995,6013
20250311,093400,234214815,3005,3005,3005,3005,0
20250311,093300,234214815,3005,3015,3015,3005,224
20250311,093200,233539615,3000,3005,3010,3000,4252
20250311,093100,220770795,3010,3010,3010,3010,312
20250311,093000,219831675,3000,3000,3000,3000,20
20250311,092900,219771675,3010,3000,3010,3000,2011
20250311,092800,213738565,3000,3010,3010,3000,8138
20250311,092700,189304980,3010,3015,3015,3010,1869
20250311,092600,183678130,3020,3015,3020,3015,269
20250311,092500,182867090,3010,3010,3010,3005,3622
20250311,092400,171972980,3015,3015,3015,3015,2500
20250311,092300,164435480,3010,3025,3025,3010,4932
20250311,092200,149590130,3010,3015,3015,3010,850
20250311,092100,147028930,3015,3015,3015,3010,2806
20250311,092000,138582750,3015,3015,3015,3015,336
20250311,091900,137569710,3015,3015,3015,3015,500
20250311,091800,136062210,3010,3020,3020,3010,5187
20250311,091700,120421610,3015,3017,3017,3015,1178
20250311,091600,116869740,3015,3020,3020,3015,1541
20250311,091500,112216960,3020,3020,3020,3020,1244
20250311,091400,108460080,3025,3025,3025,3025,212
20250311,091300,107818780,3030,3020,3030,3020,790
20250311,091200,105432180,3020,3020,3020,3020,633
20250311,091100,103520520,3020,3015,3020,3015,536
20250311,091000,101904200,3015,3015,3015,3015,776
20250311,090900,99564560,3020,3020,3020,3020,0
20250311,090800,99564560,3020,3020,3020,3020,341
20250311,090700,98534740,3015,3020,3020,3015,3321
20250311,090600,88512425,3020,3030,3030,3020,5173
20250311,090500,72872655,3030,3030,3030,3030,1131
20250311,090400,69445725,3045,3040,3045,3040,1087
20250311,090300,66135975,3050,3015,3050,3015,2529
20250311,090200,58476705,3010,3010,3010,3010,423
20250311,090100,57203475,3010,3010,3010,3000,3598
20250311,090000,46386685,3010,3020,3030,3010,15366
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202500 900730735 3030 3030 3030 3030 6647
3 20250311 202400 900730735 3030 3030 3030 3030 0
4 20250311 202300 900730735 3030 3030 3030 3030 0
5 20250311 202200 900730735 3030 3030 3030 3030 0
6 20250311 202100 900730735 3030 3030 3030 3030 0
7 20250311 202000 900730735 3030 3030 3030 3030 0
8 20250311 201900 900730735 3030 3030 3030 3030 0
9 20250311 201800 900730735 3030 3030 3030 3030 0
10 20250311 201700 900730735 3030 3030 3030 3030 0
11 20250311 201600 900730735 3030 3030 3030 3030 0
12 20250311 201500 900730735 3030 3030 3030 3030 0
13 20250311 201400 900730735 3030 3030 3030 3030 0
14 20250311 201300 900730735 3030 3030 3030 3030 0
15 20250311 201200 900730735 3030 3030 3030 3030 0
16 20250311 201100 900730735 3030 3030 3030 3030 0
17 20250311 201000 900730735 3030 3030 3030 3030 0
18 20250311 200900 900730735 3030 3030 3030 3030 0
19 20250311 200800 900730735 3030 3030 3030 3030 0
20 20250311 200700 900730735 3030 3030 3030 3030 0
21 20250311 200600 900730735 3030 3030 3030 3030 0
22 20250311 200500 900730735 3030 3030 3030 3030 0
23 20250311 200400 900730735 3030 3030 3030 3030 0
24 20250311 200300 900730735 3030 3030 3030 3030 0
25 20250311 200200 900730735 3030 3030 3030 3030 0
26 20250311 200100 900730735 3030 3030 3030 3030 0
27 20250311 200000 900730735 3030 3030 3030 3030 0
28 20250311 195900 900730735 3030 3030 3030 3030 0
29 20250311 195800 900730735 3030 3030 3030 3030 0
30 20250311 195700 900730735 3030 3030 3030 3030 0
31 20250311 195600 900730735 3030 3030 3030 3030 0
32 20250311 195500 900730735 3030 3030 3030 3030 6647
33 20250311 195400 900730735 3030 3030 3030 3030 0
34 20250311 195300 900730735 3030 3030 3030 3030 0
35 20250311 195200 900730735 3030 3030 3030 3030 0
36 20250311 195100 900730735 3030 3030 3030 3030 0
37 20250311 195000 900730735 3030 3030 3030 3030 0
38 20250311 194900 900730735 3030 3030 3030 3030 0
39 20250311 194800 900730735 3030 3030 3030 3030 0
40 20250311 194700 900730735 3030 3030 3030 3030 0
41 20250311 194600 900730735 3030 3030 3030 3030 0
42 20250311 194500 900730735 3030 3030 3030 3030 0
43 20250311 194400 900730735 3030 3030 3030 3030 0
44 20250311 194300 900730735 3030 3030 3030 3030 0
45 20250311 194200 900730735 3030 3030 3030 3030 0
46 20250311 194100 900730735 3030 3030 3030 3030 0
47 20250311 194000 900730735 3030 3030 3030 3030 0
48 20250311 193900 900730735 3030 3030 3030 3030 0
49 20250311 193800 900730735 3030 3030 3030 3030 0
50 20250311 193700 900730735 3030 3030 3030 3030 0
51 20250311 193600 900730735 3030 3030 3030 3030 0
52 20250311 193500 900730735 3030 3030 3030 3030 0
53 20250311 193400 900730735 3030 3030 3030 3030 0
54 20250311 193300 900730735 3030 3030 3030 3030 0
55 20250311 193200 900730735 3030 3030 3030 3030 0
56 20250311 193100 900730735 3030 3030 3030 3030 0
57 20250311 193000 900730735 3030 3030 3030 3030 0
58 20250311 192900 900730735 3030 3030 3030 3030 0
59 20250311 192800 900730735 3030 3030 3030 3030 0
60 20250311 192700 900730735 3030 3030 3030 3030 0
61 20250311 192600 900730735 3030 3030 3030 3030 0
62 20250311 192500 900730735 3030 3030 3030 3030 6647
63 20250311 192400 900730735 3030 3030 3030 3030 0
64 20250311 192300 900730735 3030 3030 3030 3030 0
65 20250311 192200 900730735 3030 3030 3030 3030 0
66 20250311 192100 900730735 3030 3030 3030 3030 0
67 20250311 192000 900730735 3030 3030 3030 3030 0
68 20250311 191900 900730735 3030 3030 3030 3030 0
69 20250311 191800 900730735 3030 3030 3030 3030 0
70 20250311 191700 900730735 3030 3030 3030 3030 0
71 20250311 191600 900730735 3030 3030 3030 3030 0
72 20250311 191500 900730735 3030 3030 3030 3030 0
73 20250311 191400 900730735 3030 3030 3030 3030 0
74 20250311 191300 900730735 3030 3030 3030 3030 0
75 20250311 191200 900730735 3030 3030 3030 3030 0
76 20250311 191100 900730735 3030 3030 3030 3030 0
77 20250311 191000 900730735 3030 3030 3030 3030 0
78 20250311 190900 900730735 3030 3030 3030 3030 0
79 20250311 190800 900730735 3030 3030 3030 3030 0
80 20250311 190700 900730735 3030 3030 3030 3030 0
81 20250311 190600 900730735 3030 3030 3030 3030 0
82 20250311 190500 900730735 3030 3030 3030 3030 0
83 20250311 190400 900730735 3030 3030 3030 3030 0
84 20250311 190300 900730735 3030 3030 3030 3030 0
85 20250311 190200 900730735 3030 3030 3030 3030 0
86 20250311 190100 900730735 3030 3030 3030 3030 0
87 20250311 190000 900730735 3030 3030 3030 3030 0
88 20250311 185900 900730735 3030 3030 3030 3030 0
89 20250311 185800 900730735 3030 3030 3030 3030 0
90 20250311 185700 900730735 3030 3030 3030 3030 0
91 20250311 185600 900730735 3030 3030 3030 3030 0
92 20250311 185500 900730735 3030 3030 3030 3030 6647
93 20250311 185400 900730735 3030 3030 3030 3030 0
94 20250311 185300 900730735 3030 3030 3030 3030 0
95 20250311 185200 900730735 3030 3030 3030 3030 0
96 20250311 185100 900730735 3030 3030 3030 3030 0
97 20250311 185000 900730735 3030 3030 3030 3030 0
98 20250311 184900 900730735 3030 3030 3030 3030 0
99 20250311 184800 900730735 3030 3030 3030 3030 0
100 20250311 184700 900730735 3030 3030 3030 3030 0
101 20250311 184600 900730735 3030 3030 3030 3030 0
102 20250311 184500 900730735 3030 3030 3030 3030 0
103 20250311 184400 900730735 3030 3030 3030 3030 0
104 20250311 184300 900730735 3030 3030 3030 3030 0
105 20250311 184200 900730735 3030 3030 3030 3030 0
106 20250311 184100 900730735 3030 3030 3030 3030 0
107 20250311 184000 900730735 3030 3030 3030 3030 0
108 20250311 183900 900730735 3030 3030 3030 3030 0
109 20250311 183800 900730735 3030 3030 3030 3030 0
110 20250311 183700 900730735 3030 3030 3030 3030 0
111 20250311 183600 900730735 3030 3030 3030 3030 0
112 20250311 183500 900730735 3030 3030 3030 3030 0
113 20250311 183400 900730735 3030 3030 3030 3030 0
114 20250311 183300 900730735 3030 3030 3030 3030 0
115 20250311 183200 900730735 3030 3030 3030 3030 0
116 20250311 183100 900730735 3030 3030 3030 3030 0
117 20250311 183000 900730735 3030 3030 3030 3030 0
118 20250311 182900 900730735 3030 3030 3030 3030 0
119 20250311 182800 900730735 3030 3030 3030 3030 0
120 20250311 182700 900730735 3030 3030 3030 3030 0
121 20250311 182600 900730735 3030 3030 3030 3030 0
122 20250311 182500 900730735 3030 3030 3030 3030 6647
123 20250311 182400 900730735 3030 3030 3030 3030 0
124 20250311 182300 900730735 3030 3030 3030 3030 0
125 20250311 182200 900730735 3030 3030 3030 3030 0
126 20250311 182100 900730735 3030 3030 3030 3030 0
127 20250311 182000 900730735 3030 3030 3030 3030 0
128 20250311 181900 900730735 3030 3030 3030 3030 0
129 20250311 181800 900730735 3030 3030 3030 3030 0
130 20250311 181700 900730735 3030 3030 3030 3030 0
131 20250311 181600 900730735 3030 3030 3030 3030 0
132 20250311 181500 900730735 3030 3030 3030 3030 0
133 20250311 181400 900730735 3030 3030 3030 3030 0
134 20250311 181300 900730735 3030 3030 3030 3030 0
135 20250311 181200 900730735 3030 3030 3030 3030 0
136 20250311 181100 900730735 3030 3030 3030 3030 0
137 20250311 181000 900730735 3030 3030 3030 3030 0
138 20250311 180900 900730735 3030 3030 3030 3030 0
139 20250311 180800 900730735 3030 3030 3030 3030 0
140 20250311 180700 900730735 3030 3030 3030 3030 0
141 20250311 180600 900730735 3030 3030 3030 3030 0
142 20250311 180500 900730735 3030 3030 3030 3030 0
143 20250311 180400 900730735 3030 3030 3030 3030 0
144 20250311 180300 900730735 3030 3030 3030 3030 0
145 20250311 180200 900730735 3030 3030 3030 3030 0
146 20250311 180100 900730735 3030 3030 3030 3030 0
147 20250311 180000 900730735 3030 3030 3030 3030 0
148 20250311 175900 900730735 3030 3030 3030 3030 0
149 20250311 175800 900730735 3030 3030 3030 3030 0
150 20250311 175700 900730735 3030 3030 3030 3030 0
151 20250311 175600 900730735 3030 3030 3030 3030 0
152 20250311 175500 900730735 3030 3030 3030 3030 6647
153 20250311 175400 900730735 3030 3030 3030 3030 0
154 20250311 175300 900730735 3030 3030 3030 3030 0
155 20250311 175200 900730735 3030 3030 3030 3030 0
156 20250311 175100 900730735 3030 3030 3030 3030 0
157 20250311 175000 900730735 3030 3030 3030 3030 0
158 20250311 174900 900730735 3030 3030 3030 3030 0
159 20250311 174800 900730735 3030 3030 3030 3030 0
160 20250311 174700 900730735 3030 3030 3030 3030 0
161 20250311 174600 900730735 3030 3030 3030 3030 0
162 20250311 174500 900730735 3030 3030 3030 3030 0
163 20250311 174400 900730735 3030 3030 3030 3030 0
164 20250311 174300 900730735 3030 3030 3030 3030 0
165 20250311 174200 900730735 3030 3030 3030 3030 0
166 20250311 174100 900730735 3030 3030 3030 3030 0
167 20250311 174000 900730735 3030 3030 3030 3030 0
168 20250311 173900 900730735 3030 3030 3030 3030 0
169 20250311 173800 900730735 3030 3030 3030 3030 0
170 20250311 173700 900730735 3030 3030 3030 3030 0
171 20250311 173600 900730735 3030 3030 3030 3030 0
172 20250311 173500 900730735 3030 3030 3030 3030 0
173 20250311 173400 900730735 3030 3030 3030 3030 0
174 20250311 173300 900730735 3030 3030 3030 3030 0
175 20250311 173200 900730735 3030 3030 3030 3030 0
176 20250311 173100 900730735 3030 3030 3030 3030 0
177 20250311 173000 900730735 3030 3030 3030 3030 0
178 20250311 172900 900730735 3030 3030 3030 3030 0
179 20250311 172800 900730735 3030 3030 3030 3030 0
180 20250311 172700 900730735 3030 3030 3030 3030 0
181 20250311 172600 900730735 3030 3030 3030 3030 0
182 20250311 172500 900730735 3030 3030 3030 3030 6647
183 20250311 172400 900730735 3030 3030 3030 3030 0
184 20250311 172300 900730735 3030 3030 3030 3030 0
185 20250311 172200 900730735 3030 3030 3030 3030 0
186 20250311 172100 900730735 3030 3030 3030 3030 0
187 20250311 172000 900730735 3030 3030 3030 3030 0
188 20250311 171900 900730735 3030 3030 3030 3030 0
189 20250311 171800 900730735 3030 3030 3030 3030 0
190 20250311 171700 900730735 3030 3030 3030 3030 0
191 20250311 171600 900730735 3030 3030 3030 3030 0
192 20250311 171500 900730735 3030 3030 3030 3030 0
193 20250311 171400 900730735 3030 3030 3030 3030 0
194 20250311 171300 900730735 3030 3030 3030 3030 0
195 20250311 171200 900730735 3030 3030 3030 3030 0
196 20250311 171100 900730735 3030 3030 3030 3030 0
197 20250311 171000 900730735 3030 3030 3030 3030 0
198 20250311 170900 900730735 3030 3030 3030 3030 0
199 20250311 170800 900730735 3030 3030 3030 3030 0
200 20250311 170700 900730735 3030 3030 3030 3030 0
201 20250311 170600 900730735 3030 3030 3030 3030 0
202 20250311 170500 900730735 3030 3030 3030 3030 0
203 20250311 170400 900730735 3030 3030 3030 3030 0
204 20250311 170300 900730735 3030 3030 3030 3030 0
205 20250311 170200 900730735 3030 3030 3030 3030 0
206 20250311 170100 900730735 3030 3030 3030 3030 0
207 20250311 170000 900730735 3030 3030 3030 3030 0
208 20250311 165900 900730735 3030 3030 3030 3030 0
209 20250311 165800 900730735 3030 3030 3030 3030 0
210 20250311 165700 900730735 3030 3030 3030 3030 0
211 20250311 165600 900730735 3030 3030 3030 3030 0
212 20250311 165500 900730735 3030 3030 3030 3030 6647
213 20250311 165400 900730735 3030 3030 3030 3030 0
214 20250311 165300 900730735 3030 3030 3030 3030 0
215 20250311 165200 900730735 3030 3030 3030 3030 0
216 20250311 165100 900730735 3030 3030 3030 3030 0
217 20250311 165000 900730735 3030 3030 3030 3030 0
218 20250311 164900 900730735 3030 3030 3030 3030 0
219 20250311 164800 900730735 3030 3030 3030 3030 0
220 20250311 164700 900730735 3030 3030 3030 3030 0
221 20250311 164600 900730735 3030 3030 3030 3030 0
222 20250311 164500 900730735 3030 3030 3030 3030 0
223 20250311 164400 900730735 3030 3030 3030 3030 0
224 20250311 164300 900730735 3030 3030 3030 3030 0
225 20250311 164200 900730735 3030 3030 3030 3030 0
226 20250311 164100 900730735 3030 3030 3030 3030 0
227 20250311 164000 900730735 3030 3030 3030 3030 0
228 20250311 163900 900730735 3030 3030 3030 3030 0
229 20250311 163800 900730735 3030 3030 3030 3030 0
230 20250311 163700 900730735 3030 3030 3030 3030 0
231 20250311 163600 900730735 3030 3030 3030 3030 0
232 20250311 163500 900730735 3030 3030 3030 3030 0
233 20250311 163400 900730735 3030 3030 3030 3030 0
234 20250311 163300 900730735 3030 3030 3030 3030 0
235 20250311 163200 900730735 3030 3030 3030 3030 0
236 20250311 163100 900730735 3030 3030 3030 3030 0
237 20250311 163000 900730735 3030 3030 3030 3030 0
238 20250311 162900 900730735 3030 3030 3030 3030 0
239 20250311 162800 900730735 3030 3030 3030 3030 0
240 20250311 162700 900730735 3030 3030 3030 3030 0
241 20250311 162600 900730735 3030 3030 3030 3030 0
242 20250311 162500 900730735 3030 3030 3030 3030 6647
243 20250311 162400 900730735 3030 3030 3030 3030 0
244 20250311 162300 900730735 3030 3030 3030 3030 0
245 20250311 162200 900730735 3030 3030 3030 3030 0
246 20250311 162100 900730735 3030 3030 3030 3030 0
247 20250311 162000 900730735 3030 3030 3030 3030 0
248 20250311 161900 900730735 3030 3030 3030 3030 0
249 20250311 161800 900730735 3030 3030 3030 3030 0
250 20250311 161700 900730735 3030 3030 3030 3030 0
251 20250311 161600 900730735 3030 3030 3030 3030 0
252 20250311 161500 900730735 3030 3030 3030 3030 0
253 20250311 161400 900730735 3030 3030 3030 3030 0
254 20250311 161300 900730735 3030 3030 3030 3030 0
255 20250311 161200 900730735 3030 3030 3030 3030 0
256 20250311 161100 900730735 3030 3030 3030 3030 0
257 20250311 161000 900730735 3030 3030 3030 3030 0
258 20250311 160900 900730735 3030 3030 3030 3030 0
259 20250311 160800 900730735 3030 3030 3030 3030 0
260 20250311 160700 900730735 3030 3030 3030 3030 0
261 20250311 160600 900730735 3030 3030 3030 3030 0
262 20250311 160500 900730735 3030 3030 3030 3030 0
263 20250311 160400 900730735 3030 3030 3030 3030 0
264 20250311 160300 900730735 3030 3030 3030 3030 0
265 20250311 160200 900730735 3030 3030 3030 3030 0
266 20250311 160100 900730735 3030 3030 3030 3030 0
267 20250311 160000 900730735 3030 3030 3030 3030 0
268 20250311 155900 900730735 3030 3030 3030 3030 0
269 20250311 155800 900730735 3030 3030 3030 3030 0
270 20250311 155700 900730735 3030 3030 3030 3030 0
271 20250311 155600 900730735 3030 3030 3030 3030 0
272 20250311 155500 900730735 3030 3030 3030 3030 6647
273 20250311 155400 900730735 3030 3030 3030 3030 0
274 20250311 155300 900730735 3030 3030 3030 3030 0
275 20250311 155200 900730735 3030 3030 3030 3030 0
276 20250311 155100 900730735 3030 3030 3030 3030 0
277 20250311 155000 900730735 3030 3030 3030 3030 0
278 20250311 154900 900730735 3030 3030 3030 3030 0
279 20250311 154800 900730735 3030 3030 3030 3030 0
280 20250311 154700 900730735 3030 3030 3030 3030 0
281 20250311 154600 900730735 3030 3030 3030 3030 0
282 20250311 154500 900730735 3030 3030 3030 3030 0
283 20250311 154400 900730735 3030 3030 3030 3030 0
284 20250311 154300 900730735 3030 3030 3030 3030 0
285 20250311 154200 900730735 3030 3030 3030 3030 0
286 20250311 154100 900730735 3030 3030 3030 3030 0
287 20250311 154000 900730735 3030 3030 3030 3030 0
288 20250311 153900 900730735 3030 3030 3030 3030 0
289 20250311 153800 900730735 3030 3030 3030 3030 0
290 20250311 153700 900730735 3030 3030 3030 3030 0
291 20250311 153600 900730735 3030 3030 3030 3030 0
292 20250311 153500 900730735 3030 3030 3030 3030 0
293 20250311 153400 900730735 3030 3030 3030 3030 0
294 20250311 153300 900730735 3030 3030 3030 3030 0
295 20250311 153200 900730735 3030 3030 3030 3030 0
296 20250311 153100 900730735 3030 3030 3030 3030 0
297 20250311 153000 900730735 3030 3030 3030 3030 6647
298 20250311 152900 880590325 3035 3035 3035 3035 0
299 20250311 152800 880590325 3035 3035 3035 3035 0
300 20250311 152700 880590325 3035 3035 3035 3035 0
301 20250311 152600 880590325 3035 3035 3035 3035 0
302 20250311 152500 880590325 3035 3035 3035 3035 0
303 20250311 152400 880590325 3035 3035 3035 3035 0
304 20250311 152300 880590325 3035 3035 3035 3035 0
305 20250311 152200 880590325 3035 3035 3035 3035 0
306 20250311 152100 880590325 3035 3035 3035 3035 0
307 20250311 152000 880590325 3035 3035 3035 3035 0
308 20250311 151900 880590325 3035 3030 3035 3025 1226
309 20250311 151800 876876040 3030 3030 3030 3025 809
310 20250311 151700 874425000 3030 3025 3030 3025 1250
311 20250311 151600 870641180 3025 3015 3025 3015 35
312 20250311 151500 870535630 3020 3020 3020 3020 0
313 20250311 151400 870535630 3020 3020 3020 3020 5181
314 20250311 151300 854889010 3020 3035 3035 3020 213
315 20250311 151200 854244675 3035 3035 3035 3035 409
316 20250311 151100 853003360 3020 3025 3035 3020 774
317 20250311 151000 850654665 3025 3030 3030 3025 359
318 20250311 150900 849567395 3030 3020 3030 3020 1473
319 20250311 150800 845116885 3030 3030 3030 3030 206
320 20250311 150700 844492705 3030 3030 3030 3030 265
321 20250311 150600 843689755 3030 3025 3030 3025 343
322 20250311 150500 842651290 3025 3025 3030 3015 855
323 20250311 150400 840066265 3030 3030 3030 3030 179
324 20250311 150300 839523895 3030 3030 3030 3030 365
325 20250311 150200 838417945 3030 3020 3030 3020 1008
326 20250311 150100 835371120 3030 3030 3030 3030 219
327 20250311 150000 834707550 3030 3025 3030 3025 805
328 20250311 145900 832271215 3030 3030 3030 3030 540
329 20250311 145800 830635015 3025 3025 3025 3025 1200
330 20250311 145700 827005015 3030 3030 3030 3015 254
331 20250311 145600 826235410 3030 3025 3030 3025 1030
332 20250311 145500 823118313 3025 3020 3025 3020 1178
333 20250311 145400 819556008 3020 3020 3020 3020 350
334 20250311 145300 818499008 3020 3020 3020 3020 576
335 20250311 145200 816759488 3020 3020 3020 3020 231
336 20250311 145100 816061868 3015 3020 3020 3015 1950
337 20250311 145000 810180758 3020 3015 3020 3015 351
338 20250311 144900 809121133 3020 3015 3020 3015 323
339 20250311 144800 808146098 3020 3020 3020 3020 390
340 20250311 144700 806968298 3020 3020 3020 3020 965
341 20250311 144600 804053998 3020 3020 3020 3020 283
342 20250311 144500 803199338 3020 3020 3020 3020 203
343 20250311 144400 802586278 3020 3015 3020 3015 2471
344 20250311 144300 795133203 3015 3015 3015 3015 549
345 20250311 144200 793477968 3015 3015 3015 3015 327
346 20250311 144100 792492063 3015 3015 3015 3010 459
347 20250311 144000 791108498 3020 3020 3020 3020 289
348 20250311 143900 790235718 3020 3020 3020 3020 0
349 20250311 143800 790235718 3020 3020 3020 3020 1
350 20250311 143700 790232698 3015 3015 3015 3015 343
351 20250311 143600 789198553 3015 3015 3015 3015 499
352 20250311 143500 787694068 3015 3015 3015 3015 2
353 20250311 143400 787688038 3015 3015 3015 3015 1000
354 20250311 143300 784673038 3015 3015 3015 3015 0
355 20250311 143200 784673038 3015 3015 3015 3015 1
356 20250311 143100 784670023 3015 3015 3015 3015 1089
357 20250311 143000 781386688 3015 3015 3015 3015 216
358 20250311 142900 780735448 3015 3015 3015 3015 238
359 20250311 142800 780017878 3015 3015 3015 3015 227
360 20250311 142700 779333473 3015 3015 3015 3015 0
361 20250311 142600 779333473 3015 3012 3015 3010 1351
362 20250311 142500 775265562 3015 3015 3015 3015 305
363 20250311 142400 774345987 3012 3015 3015 3012 198
364 20250311 142300 773749098 3015 3015 3015 3015 263
365 20250311 142200 772956153 3015 3015 3015 3015 0
366 20250311 142100 772956153 3015 3015 3015 3015 176
367 20250311 142000 772425513 3015 3015 3015 3015 202
368 20250311 141900 771816483 3015 3015 3015 3015 282
369 20250311 141800 770966253 3015 3015 3015 3015 324
370 20250311 141700 769989393 3015 3015 3015 3015 187
371 20250311 141600 769425588 3015 3015 3015 3015 238
372 20250311 141500 768708018 3015 3015 3015 3015 195
373 20250311 141400 768120093 3015 3015 3015 3015 0
374 20250311 141300 768120093 3015 3015 3015 3015 259
375 20250311 141200 767339208 3015 3015 3015 3015 202
376 20250311 141100 766730178 3015 3015 3015 3015 504
377 20250311 141000 765210618 3010 3015 3015 3010 116
378 20250311 140900 764861428 3015 3010 3015 3010 1316
379 20250311 140800 760898768 3015 3015 3015 3015 286
380 20250311 140700 760036478 3015 3015 3015 3010 326
381 20250311 140600 759053593 3015 3015 3015 3015 279
382 20250311 140500 758212408 3015 3015 3015 3015 0
383 20250311 140400 758212408 3015 3015 3015 3015 251
384 20250311 140300 757455643 3015 3015 3015 3015 292
385 20250311 140200 756575263 3015 3015 3015 3015 190
386 20250311 140100 756002413 3015 3015 3015 3015 194
387 20250311 140000 755417503 3015 3015 3015 3015 209
388 20250311 135900 754787368 3010 3010 3015 3010 215
389 20250311 135800 754139303 3015 3015 3015 3015 199
390 20250311 135700 753539318 3015 3015 3015 3015 219
391 20250311 135600 752879033 3015 3015 3015 3015 220
392 20250311 135500 752215733 3015 3015 3015 3015 36
393 20250311 135400 752107193 3015 3015 3015 3015 295
394 20250311 135300 751217768 3015 3015 3015 3015 365
395 20250311 135200 750117293 3015 3015 3015 3015 199
396 20250311 135100 749517308 3015 3015 3015 3015 245
397 20250311 135000 748778633 3015 3015 3015 3015 200
398 20250311 134900 748175633 3015 3015 3015 3015 253
399 20250311 134800 747412838 3010 3015 3015 3010 216
400 20250311 134700 746761603 3010 3015 3015 3010 679
401 20250311 134600 744716793 3015 3015 3015 3015 201
402 20250311 134500 744110778 3015 3015 3015 3015 252
403 20250311 134400 743350998 3015 3015 3015 3015 0
404 20250311 134300 743350998 3015 3010 3020 3010 491
405 20250311 134200 741872333 3000 3015 3015 3000 3819
406 20250311 134100 730407738 3015 3015 3015 3015 689
407 20250311 134000 728330403 3015 3015 3015 3015 264
408 20250311 133900 727534443 3015 3015 3015 3015 246
409 20250311 133800 726792753 3015 3015 3015 3015 242
410 20250311 133700 726063123 3010 3015 3015 3010 184
411 20250311 133600 725508383 3010 3015 3015 3010 349
412 20250311 133500 724456993 3015 3015 3015 3015 183
413 20250311 133400 723905248 3015 3015 3015 3015 283
414 20250311 133300 723052003 3015 3015 3015 3015 241
415 20250311 133200 722325388 3000 3005 3015 3000 3804
416 20250311 133100 710875853 3005 3010 3010 3005 1267
417 20250311 133000 707064683 3010 3010 3010 3010 249
418 20250311 132900 706315193 3010 3010 3010 3010 0
419 20250311 132800 706315193 3010 3010 3010 3010 280
420 20250311 132700 705472393 3005 3005 3005 3005 624
421 20250311 132600 703597273 3005 3005 3005 3005 1
422 20250311 132500 703594268 3000 3000 3000 3000 39
423 20250311 132400 703477268 3005 3005 3005 3005 0
424 20250311 132300 703477268 3005 3005 3005 3005 0
425 20250311 132200 703477268 3005 3005 3005 3005 691
426 20250311 132100 701400813 3000 3000 3000 3000 16
427 20250311 132000 701352813 2990 2990 2990 2990 0
428 20250311 131900 701352813 2990 2995 2995 2990 2965
429 20250311 131800 692478648 3000 3000 3000 3000 206
430 20250311 131700 691860648 3005 3000 3005 3000 49
431 20250311 131600 691713548 3000 3005 3005 3000 11
432 20250311 131500 691680543 2995 2995 2995 2995 117
433 20250311 131400 691330128 2990 2990 2990 2990 0
434 20250311 131300 691330128 2990 3005 3005 2990 3133
435 20250311 131200 681949968 3005 3005 3005 3000 290
436 20250311 131100 681078688 3005 3005 3005 3005 0
437 20250311 131000 681078688 3005 3005 3005 3000 460
438 20250311 130900 679696393 3005 3005 3005 3005 233
439 20250311 130800 678996228 3005 3005 3005 3005 1
440 20250311 130700 678993223 3005 3005 3005 3005 225
441 20250311 130600 678317098 3005 3005 3005 3005 237
442 20250311 130500 677604913 3005 3005 3005 3005 196
443 20250311 130400 677015933 3005 3005 3005 3005 296
444 20250311 130300 676126453 3005 3005 3005 3005 213
445 20250311 130200 675486388 3005 3005 3005 3005 212
446 20250311 130100 674849328 3000 3000 3000 3000 2
447 20250311 130000 674843328 3005 3005 3005 3005 0
448 20250311 125900 674843328 3005 3000 3005 2990 802
449 20250311 125800 672439158 3000 3000 3000 3000 0
450 20250311 125700 672439158 3000 2990 3000 2990 337
451 20250311 125600 671431518 3000 3000 3000 3000 0
452 20250311 125500 671431518 3000 3000 3000 3000 370
453 20250311 125400 670321518 3000 3000 3000 3000 0
454 20250311 125300 670321518 3000 2995 3000 2990 978
455 20250311 125200 667396463 2995 2995 2995 2995 304
456 20250311 125100 666485983 2995 2995 3000 2990 214
457 20250311 125000 665844728 2995 2995 2995 2995 75
458 20250311 124900 665620103 2995 2995 2995 2995 0
459 20250311 124800 665620103 2995 2995 2995 2995 0
460 20250311 124700 665620103 2995 2995 2995 2995 0
461 20250311 124600 665620103 2995 2997 2997 2995 181
462 20250311 124500 665077972 2995 2995 2995 2995 0
463 20250311 124400 665077972 2995 2995 2995 2995 405
464 20250311 124300 663864997 2995 2995 2995 2995 41
465 20250311 124200 663742202 2995 2995 2995 2995 20
466 20250311 124100 663682302 2995 2995 2995 2995 0
467 20250311 124000 663682302 2995 2995 2995 2995 949
468 20250311 123900 660840047 2995 3000 3000 2995 354
469 20250311 123800 659779782 3000 3000 3000 3000 0
470 20250311 123700 659779782 3000 2995 3000 2995 130
471 20250311 123600 659390057 3000 3000 3000 3000 0
472 20250311 123500 659390057 3000 3000 3000 3000 0
473 20250311 123400 659390057 3000 3000 3000 3000 259
474 20250311 123300 658613057 3005 3005 3005 3005 0
475 20250311 123200 658613057 3005 3005 3005 3005 0
476 20250311 123100 658613057 3005 3005 3005 3005 5
477 20250311 123000 658598032 3005 3005 3005 3005 0
478 20250311 122900 658598032 3005 3005 3005 3005 59
479 20250311 122800 658420737 3010 3010 3010 3010 0
480 20250311 122700 658420737 3010 3005 3010 3005 36
481 20250311 122600 658312387 3000 3000 3000 3000 44
482 20250311 122500 658180387 3000 3000 3000 3000 100
483 20250311 122400 657880387 3010 3005 3010 3005 2
484 20250311 122300 657874372 3000 3000 3000 3000 3
485 20250311 122200 657865372 3000 3000 3000 3000 17
486 20250311 122100 657814372 3010 3010 3010 3010 5
487 20250311 122000 657799322 3010 3010 3010 3010 1000
488 20250311 121900 654789322 3010 3010 3010 3010 500
489 20250311 121800 653284322 3010 3005 3010 3005 3170
490 20250311 121700 643756942 3005 3005 3005 3005 0
491 20250311 121600 643756942 3005 3005 3005 3005 0
492 20250311 121500 643756942 3005 3005 3005 3005 500
493 20250311 121400 642254442 3000 3000 3000 3000 0
494 20250311 121300 642254442 3000 3000 3000 3000 2592
495 20250311 121200 634478442 3010 3010 3010 3010 0
496 20250311 121100 634478442 3010 3010 3010 3010 106
497 20250311 121000 634159382 3000 3000 3005 3000 1071
498 20250311 120900 630941382 3005 3005 3005 3005 111
499 20250311 120800 630607827 3005 3005 3005 3005 0
500 20250311 120700 630607827 3005 3005 3005 3005 0
501 20250311 120600 630607827 3005 3005 3005 3005 0
502 20250311 120500 630607827 3005 3000 3005 3000 2
503 20250311 120400 630601822 3005 3005 3005 3005 0
504 20250311 120300 630601822 3005 2995 3005 2995 2
505 20250311 120200 630595822 3005 3005 3005 3005 1
506 20250311 120100 630592817 3000 3000 3000 3000 134
507 20250311 120000 630190817 3000 2990 3000 2990 310
508 20250311 115900 629263817 3000 3000 3000 3000 1
509 20250311 115800 629260817 2995 2995 2995 2995 0
510 20250311 115700 629260817 2995 2995 2995 2995 55
511 20250311 115600 629096092 3000 3000 3000 3000 0
512 20250311 115500 629096092 3000 3000 3000 3000 0
513 20250311 115400 629096092 3000 3000 3000 3000 10
514 20250311 115300 629066092 3000 3000 3000 3000 0
515 20250311 115200 629066092 3000 3000 3000 3000 2138
516 20250311 115100 622652092 3000 3000 3000 3000 31
517 20250311 115000 622559092 2995 2995 3000 2995 295
518 20250311 114900 621675542 2995 2995 2995 2995 323
519 20250311 114800 620708157 2995 2995 2995 2995 0
520 20250311 114700 620708157 2995 2995 2995 2995 151
521 20250311 114600 620255912 2995 2995 2995 2995 4
522 20250311 114500 620243932 2995 2995 2995 2995 22
523 20250311 114400 620178042 2995 2995 2995 2995 0
524 20250311 114300 620178042 2995 2995 2995 2995 0
525 20250311 114200 620178042 2995 2995 2995 2995 55
526 20250311 114100 620013317 2995 2995 2995 2995 0
527 20250311 114000 620013317 2995 2995 2995 2992 463
528 20250311 113900 618627334 2995 2995 3000 2995 208
529 20250311 113800 618004369 2995 2995 2995 2995 0
530 20250311 113700 618004369 2995 2985 2995 2985 150
531 20250311 113600 617555469 2990 2990 2990 2990 0
532 20250311 113500 617555469 2990 2990 2990 2990 10
533 20250311 113400 617525569 2990 2990 2990 2990 0
534 20250311 113300 617525569 2990 2990 2995 2990 217
535 20250311 113200 616876469 2990 2990 2990 2990 454
536 20250311 113100 615519009 2990 2985 2990 2985 507
537 20250311 113000 614005599 2985 2985 2985 2985 100
538 20250311 112900 613707099 2985 2985 2985 2985 150
539 20250311 112800 613259349 2985 2985 2985 2985 0
540 20250311 112700 613259349 2985 2990 2990 2985 334
541 20250311 112600 612262349 2990 2990 2990 2990 0
542 20250311 112500 612262349 2990 2990 2990 2990 74
543 20250311 112400 612041089 2990 2990 2990 2990 30
544 20250311 112300 611951389 2995 2995 2995 2995 0
545 20250311 112200 611951389 2995 2990 2995 2990 12
546 20250311 112100 611915499 2990 2990 2990 2990 0
547 20250311 112000 611915499 2990 2995 2995 2990 41
548 20250311 111900 611792859 2985 2995 2995 2985 1001
549 20250311 111800 608794874 2985 2985 2985 2985 45
550 20250311 111700 608660549 2985 2985 2985 2985 0
551 20250311 111600 608660549 2985 2980 2985 2980 12
552 20250311 111500 608624734 2995 2995 2995 2985 16
553 20250311 111400 608576864 2995 2995 2995 2985 1028
554 20250311 111300 605498219 2995 2995 2995 2995 0
555 20250311 111200 605498219 2995 2995 2995 2995 500
556 20250311 111100 604000719 2990 2990 2990 2985 556
557 20250311 111000 602338394 2990 2985 2990 2985 400
558 20250311 110900 601142399 2990 2990 2990 2990 15
559 20250311 110800 601097549 2990 2985 2990 2985 587
560 20250311 110700 599344344 2985 2980 2985 2980 88
561 20250311 110600 599082094 2980 2980 2980 2980 14
562 20250311 110500 599040374 2980 2980 2980 2980 0
563 20250311 110400 599040374 2980 2980 2980 2980 1
564 20250311 110300 599037394 2980 2980 2980 2980 0
565 20250311 110200 599037394 2980 2980 2980 2980 0
566 20250311 110100 599037394 2980 2980 2980 2980 1
567 20250311 110000 599034414 2980 2980 2980 2980 1099
568 20250311 105900 595759394 2975 2975 2975 2975 0
569 20250311 105800 595759394 2975 2975 2975 2975 0
570 20250311 105700 595759394 2975 2975 2975 2975 1
571 20250311 105600 595756419 2975 2975 2975 2975 0
572 20250311 105500 595756419 2975 2980 2980 2975 254
573 20250311 105400 595000714 2975 2980 2980 2975 38
574 20250311 105300 594887649 2980 2980 2980 2980 1000
575 20250311 105200 591907649 2975 2975 2975 2975 75
576 20250311 105100 591684524 2975 2975 2975 2975 0
577 20250311 105000 591684524 2975 2975 2975 2975 1000
578 20250311 104900 588709524 2975 2975 2975 2975 0
579 20250311 104800 588709524 2975 2975 2975 2975 130
580 20250311 104700 588322774 2975 2975 2975 2975 0
581 20250311 104600 588322774 2975 2970 2975 2965 1352
582 20250311 104500 584314034 2965 2965 2965 2965 0
583 20250311 104400 584314034 2965 2965 2965 2965 860
584 20250311 104300 581764134 2975 2970 2975 2970 565
585 20250311 104200 580085584 2970 2970 2970 2970 325
586 20250311 104100 579120334 2965 2965 2965 2965 0
587 20250311 104000 579120334 2965 2965 2965 2965 3017
588 20250311 103900 570174929 2965 2965 2965 2965 495
589 20250311 103800 568707254 2970 2975 2980 2970 529
590 20250311 103700 567136109 2970 2970 2970 2970 1
591 20250311 103600 567133139 2970 2970 2970 2970 51
592 20250311 103500 566981669 2965 2965 2965 2965 0
593 20250311 103400 566981669 2965 2970 2970 2965 3620
594 20250311 103300 556232459 2980 2980 2980 2980 3
595 20250311 103200 556223519 2970 2970 2970 2970 0
596 20250311 103100 556223519 2970 2975 2975 2970 324
597 20250311 103000 555261214 2975 2975 2975 2975 0
598 20250311 102900 555261214 2975 2980 2980 2975 2416
599 20250311 102800 548062584 2975 2970 2975 2970 1110
600 20250311 102700 544764434 2965 2965 2965 2965 156
601 20250311 102600 544301894 2965 2965 2965 2965 349
602 20250311 102500 543267109 2965 2965 2965 2965 0
603 20250311 102400 543267109 2965 2965 2965 2965 300
604 20250311 102300 542377609 2960 2970 2975 2960 765
605 20250311 102200 540109549 2970 2965 2970 2960 1199
606 20250311 102100 536555244 2965 2960 2965 2960 446
607 20250311 102000 535233084 2960 2960 2960 2960 153
608 20250311 101900 534780204 2965 2965 2965 2965 16
609 20250311 101800 534732764 2960 2960 2970 2960 1727
610 20250311 101700 529620834 2960 2960 2960 2955 181
611 20250311 101600 529085079 2960 2960 2960 2955 3699
612 20250311 101500 518153964 2960 2960 2960 2960 2257
613 20250311 101400 511473244 2970 2965 2970 2965 155
614 20250311 101300 511013394 2970 2970 2970 2970 145
615 20250311 101200 510582744 2970 2965 2970 2960 3322
616 20250311 101100 500749534 2965 2965 2965 2965 963
617 20250311 101000 497894239 2965 2975 2975 2965 608
618 20250311 100900 496091469 2965 2985 2985 2955 26868
619 20250311 100800 416411704 2980 2980 2985 2980 135
620 20250311 100700 416009399 2980 2977 2980 2977 217
621 20250311 100600 415363387 2977 2975 2977 2975 152
622 20250311 100500 414910885 2975 2975 2975 2970 3396
623 20250311 100400 404807905 2980 2985 2985 2980 1064
624 20250311 100300 401637175 2990 2990 2990 2990 0
625 20250311 100200 401637175 2990 2980 2990 2980 851
626 20250311 100100 399101145 2985 2985 2985 2985 5
627 20250311 100000 399086220 3000 2995 3000 2965 30753
628 20250311 095900 307402420 3005 2995 3005 2995 602
629 20250311 095800 305598415 2995 2995 2995 2995 50
630 20250311 095700 305448665 2995 3000 3000 2995 1296
631 20250311 095600 301567120 3005 3005 3005 3005 0
632 20250311 095500 301567120 3005 3000 3005 3000 641
633 20250311 095400 299641655 2990 2995 2995 2990 511
634 20250311 095300 298112760 3000 3000 3000 2995 1129
635 20250311 095200 294728900 3000 2995 3000 2995 317
636 20250311 095100 293779480 2995 2995 2995 2990 5225
637 20250311 095000 278132775 3000 3002 3002 2995 1655
638 20250311 094900 273172854 3002 3005 3005 2995 5086
639 20250311 094800 257915630 3005 3005 3005 3005 92
640 20250311 094700 257639170 3005 3005 3005 3005 700
641 20250311 094600 255535670 3010 3010 3010 3010 325
642 20250311 094500 254557420 3010 3010 3010 3010 4
643 20250311 094400 254545380 3015 3010 3015 3010 74
644 20250311 094300 254322485 3010 3015 3015 3010 287
645 20250311 094200 253457484 3012 3012 3012 3012 7
646 20250311 094100 253436400 3015 3015 3015 3015 0
647 20250311 094000 253436400 3015 3015 3015 3015 0
648 20250311 093900 253436400 3015 3015 3015 3015 36
649 20250311 093800 253327860 3015 3010 3015 3010 5
650 20250311 093700 253312790 3015 3015 3015 3015 0
651 20250311 093600 253312790 3015 3005 3015 3005 349
652 20250311 093500 252262865 2995 3010 3010 2995 6013
653 20250311 093400 234214815 3005 3005 3005 3005 0
654 20250311 093300 234214815 3005 3015 3015 3005 224
655 20250311 093200 233539615 3000 3005 3010 3000 4252
656 20250311 093100 220770795 3010 3010 3010 3010 312
657 20250311 093000 219831675 3000 3000 3000 3000 20
658 20250311 092900 219771675 3010 3000 3010 3000 2011
659 20250311 092800 213738565 3000 3010 3010 3000 8138
660 20250311 092700 189304980 3010 3015 3015 3010 1869
661 20250311 092600 183678130 3020 3015 3020 3015 269
662 20250311 092500 182867090 3010 3010 3010 3005 3622
663 20250311 092400 171972980 3015 3015 3015 3015 2500
664 20250311 092300 164435480 3010 3025 3025 3010 4932
665 20250311 092200 149590130 3010 3015 3015 3010 850
666 20250311 092100 147028930 3015 3015 3015 3010 2806
667 20250311 092000 138582750 3015 3015 3015 3015 336
668 20250311 091900 137569710 3015 3015 3015 3015 500
669 20250311 091800 136062210 3010 3020 3020 3010 5187
670 20250311 091700 120421610 3015 3017 3017 3015 1178
671 20250311 091600 116869740 3015 3020 3020 3015 1541
672 20250311 091500 112216960 3020 3020 3020 3020 1244
673 20250311 091400 108460080 3025 3025 3025 3025 212
674 20250311 091300 107818780 3030 3020 3030 3020 790
675 20250311 091200 105432180 3020 3020 3020 3020 633
676 20250311 091100 103520520 3020 3015 3020 3015 536
677 20250311 091000 101904200 3015 3015 3015 3015 776
678 20250311 090900 99564560 3020 3020 3020 3020 0
679 20250311 090800 99564560 3020 3020 3020 3020 341
680 20250311 090700 98534740 3015 3020 3020 3015 3321
681 20250311 090600 88512425 3020 3030 3030 3020 5173
682 20250311 090500 72872655 3030 3030 3030 3030 1131
683 20250311 090400 69445725 3045 3040 3045 3040 1087
684 20250311 090300 66135975 3050 3015 3050 3015 2529
685 20250311 090200 58476705 3010 3010 3010 3010 423
686 20250311 090100 57203475 3010 3010 3010 3000 3598
687 20250311 090000 46386685 3010 3020 3030 3010 15366