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
126560/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202500,236091031,3385,3385,3385,3385,2298
20250311,202400,236091031,3385,3385,3385,3385,0
20250311,202300,236091031,3385,3385,3385,3385,0
20250311,202200,236091031,3385,3385,3385,3385,0
20250311,202100,236091031,3385,3385,3385,3385,0
20250311,202000,236091031,3385,3385,3385,3385,0
20250311,201900,236091031,3385,3385,3385,3385,0
20250311,201800,236091031,3385,3385,3385,3385,0
20250311,201700,236091031,3385,3385,3385,3385,0
20250311,201600,236091031,3385,3385,3385,3385,0
20250311,201500,236091031,3385,3385,3385,3385,0
20250311,201400,236091031,3385,3385,3385,3385,0
20250311,201300,236091031,3385,3385,3385,3385,0
20250311,201200,236091031,3385,3385,3385,3385,0
20250311,201100,236091031,3385,3385,3385,3385,0
20250311,201000,236091031,3385,3385,3385,3385,0
20250311,200900,236091031,3385,3385,3385,3385,0
20250311,200800,236091031,3385,3385,3385,3385,0
20250311,200700,236091031,3385,3385,3385,3385,0
20250311,200600,236091031,3385,3385,3385,3385,0
20250311,200500,236091031,3385,3385,3385,3385,0
20250311,200400,236091031,3385,3385,3385,3385,0
20250311,200300,236091031,3385,3385,3385,3385,0
20250311,200200,236091031,3385,3385,3385,3385,0
20250311,200100,236091031,3385,3385,3385,3385,0
20250311,200000,236091031,3385,3385,3385,3385,0
20250311,195900,236091031,3385,3385,3385,3385,0
20250311,195800,236091031,3385,3385,3385,3385,0
20250311,195700,236091031,3385,3385,3385,3385,0
20250311,195600,236091031,3385,3385,3385,3385,0
20250311,195500,236091031,3385,3385,3385,3385,2298
20250311,195400,236091031,3385,3385,3385,3385,0
20250311,195300,236091031,3385,3385,3385,3385,0
20250311,195200,236091031,3385,3385,3385,3385,0
20250311,195100,236091031,3385,3385,3385,3385,0
20250311,195000,236091031,3385,3385,3385,3385,0
20250311,194900,236091031,3385,3385,3385,3385,0
20250311,194800,236091031,3385,3385,3385,3385,0
20250311,194700,236091031,3385,3385,3385,3385,0
20250311,194600,236091031,3385,3385,3385,3385,0
20250311,194500,236091031,3385,3385,3385,3385,0
20250311,194400,236091031,3385,3385,3385,3385,0
20250311,194300,236091031,3385,3385,3385,3385,0
20250311,194200,236091031,3385,3385,3385,3385,0
20250311,194100,236091031,3385,3385,3385,3385,0
20250311,194000,236091031,3385,3385,3385,3385,0
20250311,193900,236091031,3385,3385,3385,3385,0
20250311,193800,236091031,3385,3385,3385,3385,0
20250311,193700,236091031,3385,3385,3385,3385,0
20250311,193600,236091031,3385,3385,3385,3385,0
20250311,193500,236091031,3385,3385,3385,3385,0
20250311,193400,236091031,3385,3385,3385,3385,0
20250311,193300,236091031,3385,3385,3385,3385,0
20250311,193200,236091031,3385,3385,3385,3385,0
20250311,193100,236091031,3385,3385,3385,3385,0
20250311,193000,236091031,3385,3385,3385,3385,0
20250311,192900,236091031,3385,3385,3385,3385,0
20250311,192800,236091031,3385,3385,3385,3385,0
20250311,192700,236091031,3385,3385,3385,3385,0
20250311,192600,236091031,3385,3385,3385,3385,0
20250311,192500,236091031,3385,3385,3385,3385,2298
20250311,192400,236091031,3385,3385,3385,3385,0
20250311,192300,236091031,3385,3385,3385,3385,0
20250311,192200,236091031,3385,3385,3385,3385,0
20250311,192100,236091031,3385,3385,3385,3385,0
20250311,192000,236091031,3385,3385,3385,3385,0
20250311,191900,236091031,3385,3385,3385,3385,0
20250311,191800,236091031,3385,3385,3385,3385,0
20250311,191700,236091031,3385,3385,3385,3385,0
20250311,191600,236091031,3385,3385,3385,3385,0
20250311,191500,236091031,3385,3385,3385,3385,0
20250311,191400,236091031,3385,3385,3385,3385,0
20250311,191300,236091031,3385,3385,3385,3385,0
20250311,191200,236091031,3385,3385,3385,3385,0
20250311,191100,236091031,3385,3385,3385,3385,0
20250311,191000,236091031,3385,3385,3385,3385,0
20250311,190900,236091031,3385,3385,3385,3385,0
20250311,190800,236091031,3385,3385,3385,3385,0
20250311,190700,236091031,3385,3385,3385,3385,0
20250311,190600,236091031,3385,3385,3385,3385,0
20250311,190500,236091031,3385,3385,3385,3385,0
20250311,190400,236091031,3385,3385,3385,3385,0
20250311,190300,236091031,3385,3385,3385,3385,0
20250311,190200,236091031,3385,3385,3385,3385,0
20250311,190100,236091031,3385,3385,3385,3385,0
20250311,190000,236091031,3385,3385,3385,3385,0
20250311,185900,236091031,3385,3385,3385,3385,0
20250311,185800,236091031,3385,3385,3385,3385,0
20250311,185700,236091031,3385,3385,3385,3385,0
20250311,185600,236091031,3385,3385,3385,3385,0
20250311,185500,236091031,3385,3385,3385,3385,2298
20250311,185400,236091031,3385,3385,3385,3385,0
20250311,185300,236091031,3385,3385,3385,3385,0
20250311,185200,236091031,3385,3385,3385,3385,0
20250311,185100,236091031,3385,3385,3385,3385,0
20250311,185000,236091031,3385,3385,3385,3385,0
20250311,184900,236091031,3385,3385,3385,3385,0
20250311,184800,236091031,3385,3385,3385,3385,0
20250311,184700,236091031,3385,3385,3385,3385,0
20250311,184600,236091031,3385,3385,3385,3385,0
20250311,184500,236091031,3385,3385,3385,3385,0
20250311,184400,236091031,3385,3385,3385,3385,0
20250311,184300,236091031,3385,3385,3385,3385,0
20250311,184200,236091031,3385,3385,3385,3385,0
20250311,184100,236091031,3385,3385,3385,3385,0
20250311,184000,236091031,3385,3385,3385,3385,0
20250311,183900,236091031,3385,3385,3385,3385,0
20250311,183800,236091031,3385,3385,3385,3385,0
20250311,183700,236091031,3385,3385,3385,3385,0
20250311,183600,236091031,3385,3385,3385,3385,0
20250311,183500,236091031,3385,3385,3385,3385,0
20250311,183400,236091031,3385,3385,3385,3385,0
20250311,183300,236091031,3385,3385,3385,3385,0
20250311,183200,236091031,3385,3385,3385,3385,0
20250311,183100,236091031,3385,3385,3385,3385,0
20250311,183000,236091031,3385,3385,3385,3385,0
20250311,182900,236091031,3385,3385,3385,3385,0
20250311,182800,236091031,3385,3385,3385,3385,0
20250311,182700,236091031,3385,3385,3385,3385,0
20250311,182600,236091031,3385,3385,3385,3385,0
20250311,182500,236091031,3385,3385,3385,3385,2298
20250311,182400,236091031,3385,3385,3385,3385,0
20250311,182300,236091031,3385,3385,3385,3385,0
20250311,182200,236091031,3385,3385,3385,3385,0
20250311,182100,236091031,3385,3385,3385,3385,0
20250311,182000,236091031,3385,3385,3385,3385,0
20250311,181900,236091031,3385,3385,3385,3385,0
20250311,181800,236091031,3385,3385,3385,3385,0
20250311,181700,236091031,3385,3385,3385,3385,0
20250311,181600,236091031,3385,3385,3385,3385,0
20250311,181500,236091031,3385,3385,3385,3385,0
20250311,181400,236091031,3385,3385,3385,3385,0
20250311,181300,236091031,3385,3385,3385,3385,0
20250311,181200,236091031,3385,3385,3385,3385,0
20250311,181100,236091031,3385,3385,3385,3385,0
20250311,181000,236091031,3385,3385,3385,3385,0
20250311,180900,236091031,3385,3385,3385,3385,0
20250311,180800,236091031,3385,3385,3385,3385,0
20250311,180700,236091031,3385,3385,3385,3385,0
20250311,180600,236091031,3385,3385,3385,3385,0
20250311,180500,236091031,3385,3385,3385,3385,0
20250311,180400,236091031,3385,3385,3385,3385,0
20250311,180300,236091031,3385,3385,3385,3385,0
20250311,180200,236091031,3385,3385,3385,3385,0
20250311,180100,236091031,3385,3385,3385,3385,0
20250311,180000,236091031,3385,3385,3385,3385,0
20250311,175900,236091031,3385,3385,3385,3385,0
20250311,175800,236091031,3385,3385,3385,3385,0
20250311,175700,236091031,3385,3385,3385,3385,0
20250311,175600,236091031,3385,3385,3385,3385,0
20250311,175500,236091031,3385,3385,3385,3385,2298
20250311,175400,236091031,3385,3385,3385,3385,0
20250311,175300,236091031,3385,3385,3385,3385,0
20250311,175200,236091031,3385,3385,3385,3385,0
20250311,175100,236091031,3385,3385,3385,3385,0
20250311,175000,236091031,3385,3385,3385,3385,0
20250311,174900,236091031,3385,3385,3385,3385,0
20250311,174800,236091031,3385,3385,3385,3385,0
20250311,174700,236091031,3385,3385,3385,3385,0
20250311,174600,236091031,3385,3385,3385,3385,0
20250311,174500,236091031,3385,3385,3385,3385,0
20250311,174400,236091031,3385,3385,3385,3385,0
20250311,174300,236091031,3385,3385,3385,3385,0
20250311,174200,236091031,3385,3385,3385,3385,0
20250311,174100,236091031,3385,3385,3385,3385,0
20250311,174000,236091031,3385,3385,3385,3385,0
20250311,173900,236091031,3385,3385,3385,3385,0
20250311,173800,236091031,3385,3385,3385,3385,0
20250311,173700,236091031,3385,3385,3385,3385,0
20250311,173600,236091031,3385,3385,3385,3385,0
20250311,173500,236091031,3385,3385,3385,3385,0
20250311,173400,236091031,3385,3385,3385,3385,0
20250311,173300,236091031,3385,3385,3385,3385,0
20250311,173200,236091031,3385,3385,3385,3385,0
20250311,173100,236091031,3385,3385,3385,3385,0
20250311,173000,236091031,3385,3385,3385,3385,0
20250311,172900,236091031,3385,3385,3385,3385,0
20250311,172800,236091031,3385,3385,3385,3385,0
20250311,172700,236091031,3385,3385,3385,3385,0
20250311,172600,236091031,3385,3385,3385,3385,0
20250311,172500,236091031,3385,3385,3385,3385,2298
20250311,172400,236091031,3385,3385,3385,3385,0
20250311,172300,236091031,3385,3385,3385,3385,0
20250311,172200,236091031,3385,3385,3385,3385,0
20250311,172100,236091031,3385,3385,3385,3385,0
20250311,172000,236091031,3385,3385,3385,3385,0
20250311,171900,236091031,3385,3385,3385,3385,0
20250311,171800,236091031,3385,3385,3385,3385,0
20250311,171700,236091031,3385,3385,3385,3385,0
20250311,171600,236091031,3385,3385,3385,3385,0
20250311,171500,236091031,3385,3385,3385,3385,0
20250311,171400,236091031,3385,3385,3385,3385,0
20250311,171300,236091031,3385,3385,3385,3385,0
20250311,171200,236091031,3385,3385,3385,3385,0
20250311,171100,236091031,3385,3385,3385,3385,0
20250311,171000,236091031,3385,3385,3385,3385,0
20250311,170900,236091031,3385,3385,3385,3385,0
20250311,170800,236091031,3385,3385,3385,3385,0
20250311,170700,236091031,3385,3385,3385,3385,0
20250311,170600,236091031,3385,3385,3385,3385,0
20250311,170500,236091031,3385,3385,3385,3385,0
20250311,170400,236091031,3385,3385,3385,3385,0
20250311,170300,236091031,3385,3385,3385,3385,0
20250311,170200,236091031,3385,3385,3385,3385,0
20250311,170100,236091031,3385,3385,3385,3385,0
20250311,170000,236091031,3385,3385,3385,3385,0
20250311,165900,236091031,3385,3385,3385,3385,0
20250311,165800,236091031,3385,3385,3385,3385,0
20250311,165700,236091031,3385,3385,3385,3385,0
20250311,165600,236091031,3385,3385,3385,3385,0
20250311,165500,236091031,3385,3385,3385,3385,2298
20250311,165400,236091031,3385,3385,3385,3385,0
20250311,165300,236091031,3385,3385,3385,3385,0
20250311,165200,236091031,3385,3385,3385,3385,0
20250311,165100,236091031,3385,3385,3385,3385,0
20250311,165000,236091031,3385,3385,3385,3385,0
20250311,164900,236091031,3385,3385,3385,3385,0
20250311,164800,236091031,3385,3385,3385,3385,0
20250311,164700,236091031,3385,3385,3385,3385,0
20250311,164600,236091031,3385,3385,3385,3385,0
20250311,164500,236091031,3385,3385,3385,3385,0
20250311,164400,236091031,3385,3385,3385,3385,0
20250311,164300,236091031,3385,3385,3385,3385,0
20250311,164200,236091031,3385,3385,3385,3385,0
20250311,164100,236091031,3385,3385,3385,3385,0
20250311,164000,236091031,3385,3385,3385,3385,0
20250311,163900,236091031,3385,3385,3385,3385,0
20250311,163800,236091031,3385,3385,3385,3385,0
20250311,163700,236091031,3385,3385,3385,3385,0
20250311,163600,236091031,3385,3385,3385,3385,0
20250311,163500,236091031,3385,3385,3385,3385,0
20250311,163400,236091031,3385,3385,3385,3385,0
20250311,163300,236091031,3385,3385,3385,3385,0
20250311,163200,236091031,3385,3385,3385,3385,0
20250311,163100,236091031,3385,3385,3385,3385,0
20250311,163000,236091031,3385,3385,3385,3385,0
20250311,162900,236091031,3385,3385,3385,3385,0
20250311,162800,236091031,3385,3385,3385,3385,0
20250311,162700,236091031,3385,3385,3385,3385,0
20250311,162600,236091031,3385,3385,3385,3385,0
20250311,162500,236091031,3385,3385,3385,3385,2298
20250311,162400,236091031,3385,3385,3385,3385,0
20250311,162300,236091031,3385,3385,3385,3385,0
20250311,162200,236091031,3385,3385,3385,3385,0
20250311,162100,236091031,3385,3385,3385,3385,0
20250311,162000,236091031,3385,3385,3385,3385,0
20250311,161900,236091031,3385,3385,3385,3385,0
20250311,161800,236091031,3385,3385,3385,3385,0
20250311,161700,236091031,3385,3385,3385,3385,0
20250311,161600,236091031,3385,3385,3385,3385,0
20250311,161500,236091031,3385,3385,3385,3385,0
20250311,161400,236091031,3385,3385,3385,3385,0
20250311,161300,236091031,3385,3385,3385,3385,0
20250311,161200,236091031,3385,3385,3385,3385,0
20250311,161100,236091031,3385,3385,3385,3385,0
20250311,161000,236091031,3385,3385,3385,3385,0
20250311,160900,236091031,3385,3385,3385,3385,0
20250311,160800,236091031,3385,3385,3385,3385,0
20250311,160700,236091031,3385,3385,3385,3385,0
20250311,160600,236091031,3385,3385,3385,3385,0
20250311,160500,236091031,3385,3385,3385,3385,0
20250311,160400,236091031,3385,3385,3385,3385,0
20250311,160300,236091031,3385,3385,3385,3385,0
20250311,160200,236091031,3385,3385,3385,3385,0
20250311,160100,236091031,3385,3385,3385,3385,0
20250311,160000,236091031,3385,3385,3385,3385,0
20250311,155900,236091031,3385,3385,3385,3385,0
20250311,155800,236091031,3385,3385,3385,3385,0
20250311,155700,236091031,3385,3385,3385,3385,0
20250311,155600,236091031,3385,3385,3385,3385,0
20250311,155500,236091031,3385,3385,3385,3385,2298
20250311,155400,236091031,3385,3385,3385,3385,0
20250311,155300,236091031,3385,3385,3385,3385,0
20250311,155200,236091031,3385,3385,3385,3385,0
20250311,155100,236091031,3385,3385,3385,3385,0
20250311,155000,236091031,3385,3385,3385,3385,0
20250311,154900,236091031,3385,3385,3385,3385,0
20250311,154800,236091031,3385,3385,3385,3385,0
20250311,154700,236091031,3385,3385,3385,3385,0
20250311,154600,236091031,3385,3385,3385,3385,0
20250311,154500,236091031,3385,3385,3385,3385,0
20250311,154400,236091031,3385,3385,3385,3385,0
20250311,154300,236091031,3385,3385,3385,3385,0
20250311,154200,236091031,3385,3385,3385,3385,0
20250311,154100,236091031,3385,3385,3385,3385,0
20250311,154000,236091031,3385,3385,3385,3385,0
20250311,153900,236091031,3385,3385,3385,3385,0
20250311,153800,236091031,3385,3385,3385,3385,0
20250311,153700,236091031,3385,3385,3385,3385,0
20250311,153600,236091031,3385,3385,3385,3385,0
20250311,153500,236091031,3385,3385,3385,3385,0
20250311,153400,236091031,3385,3385,3385,3385,0
20250311,153300,236091031,3385,3385,3385,3385,0
20250311,153200,236091031,3385,3385,3385,3385,0
20250311,153100,236091031,3385,3385,3385,3385,0
20250311,153000,236091031,3385,3385,3385,3385,2298
20250311,152900,228312301,3380,3380,3380,3380,0
20250311,152800,228312301,3380,3380,3380,3380,0
20250311,152700,228312301,3380,3380,3380,3380,0
20250311,152600,228312301,3380,3380,3380,3380,0
20250311,152500,228312301,3380,3380,3380,3380,0
20250311,152400,228312301,3380,3380,3380,3380,0
20250311,152300,228312301,3380,3380,3380,3380,0
20250311,152200,228312301,3380,3380,3380,3380,0
20250311,152100,228312301,3380,3380,3380,3380,0
20250311,152000,228312301,3380,3380,3380,3380,0
20250311,151900,228312301,3380,3375,3380,3375,262
20250311,151800,227427531,3380,3380,3380,3380,0
20250311,151700,227427531,3380,3380,3380,3380,2
20250311,151600,227420771,3375,3375,3375,3375,0
20250311,151500,227420771,3375,3375,3375,3375,0
20250311,151400,227420771,3375,3375,3375,3375,218
20250311,151300,226685021,3380,3380,3380,3380,0
20250311,151200,226685021,3380,3380,3380,3380,0
20250311,151100,226685021,3380,3380,3380,3380,0
20250311,151000,226685021,3380,3380,3380,3380,0
20250311,150900,226685021,3380,3380,3380,3380,0
20250311,150800,226685021,3380,3380,3380,3380,0
20250311,150700,226685021,3380,3380,3380,3380,0
20250311,150600,226685021,3380,3380,3380,3380,0
20250311,150500,226685021,3380,3380,3380,3380,8
20250311,150400,226657981,3370,3370,3370,3370,0
20250311,150300,226657981,3370,3370,3370,3370,0
20250311,150200,226657981,3370,3370,3370,3370,0
20250311,150100,226657981,3370,3370,3370,3370,0
20250311,150000,226657981,3370,3370,3370,3370,1
20250311,145900,226654611,3370,3370,3370,3370,0
20250311,145800,226654611,3370,3370,3370,3370,26
20250311,145700,226566991,3370,3370,3370,3370,24
20250311,145600,226486111,3370,3385,3385,3370,27
20250311,145500,226395106,3370,3370,3370,3370,49
20250311,145400,226229976,3370,3370,3370,3370,50
20250311,145300,226061476,3370,3370,3385,3370,28
20250311,145200,225967091,3370,3385,3385,3370,136
20250311,145100,225507106,3380,3370,3380,3370,190
20250311,145000,224865161,3370,3370,3370,3370,25
20250311,144900,224780911,3380,3380,3380,3370,31
20250311,144800,224676411,3370,3370,3370,3370,25
20250311,144700,224592161,3370,3370,3380,3370,51
20250311,144600,224420281,3370,3370,3370,3370,26
20250311,144500,224332661,3370,3370,3370,3370,74
20250311,144400,224083281,3370,3370,3370,3370,26
20250311,144300,223995661,3380,3380,3380,3380,2
20250311,144200,223988901,3370,3370,3370,3370,50
20250311,144100,223820401,3370,3370,3370,3370,25
20250311,144000,223736151,3370,3370,3370,3370,26
20250311,143900,223648531,3370,3380,3380,3370,76
20250311,143800,223392401,3380,3380,3380,3380,2
20250311,143700,223385641,3370,3365,3370,3365,50
20250311,143600,223217146,3385,3365,3385,3365,27
20250311,143500,223126261,3365,3365,3365,3365,50
20250311,143400,222958011,3365,3365,3365,3365,2525
20250311,143300,214461386,3365,3365,3365,3365,25
20250311,143200,214377261,3365,3365,3365,3365,75
20250311,143100,214124886,3375,3375,3375,3375,1
20250311,143000,214121511,3365,3365,3365,3365,51
20250311,142900,213949896,3375,3365,3375,3365,27
20250311,142800,213859011,3365,3365,3365,3365,26
20250311,142700,213771521,3365,3365,3365,3365,49
20250311,142600,213606636,3365,3365,3365,3365,58
20250311,142500,213411466,3365,3365,3365,3365,26
20250311,142400,213323976,3365,3365,3365,3365,74
20250311,142300,213074966,3365,3365,3365,3365,26
20250311,142200,212987476,3370,3370,3370,3370,115
20250311,142100,212599926,3360,3360,3360,3360,50
20250311,142000,212431926,3360,3360,3360,3360,25
20250311,141900,212347926,3360,3360,3360,3360,50
20250311,141800,212179926,3360,3360,3360,3360,50
20250311,141700,212011926,3370,3370,3370,3370,200
20250311,141600,211337926,3370,3370,3370,3370,2
20250311,141500,211331186,3375,3360,3375,3360,25
20250311,141400,211247171,3360,3360,3360,3360,51
20250311,141300,211075811,3360,3360,3360,3360,25
20250311,141200,210991811,3375,3360,3375,3360,26
20250311,141100,210904436,3360,3360,3360,3360,50
20250311,141000,210736436,3360,3360,3360,3360,25
20250311,140900,210652436,3360,3360,3360,3360,27
20250311,140800,210561716,3360,3365,3365,3360,49
20250311,140700,210397066,3360,3360,3360,3360,26
20250311,140600,210309706,3360,3360,3360,3360,50
20250311,140500,210141706,3360,3360,3360,3360,25
20250311,140400,210057706,3360,3360,3360,3360,26
20250311,140300,209970346,3360,3360,3360,3360,49
20250311,140200,209805706,3360,3365,3365,3360,926
20250311,140100,206690421,3365,3365,3365,3365,49
20250311,140000,206525536,3365,3365,3365,3365,26
20250311,135900,206438046,3365,3365,3365,3365,50
20250311,135800,206269796,3365,3370,3370,3365,25
20250311,135700,206185616,3370,3370,3370,3370,25
20250311,135600,206101366,3370,3370,3370,3370,25
20250311,135500,206017116,3370,3370,3370,3370,50
20250311,135400,205848616,3370,3370,3370,3370,50
20250311,135300,205680116,3370,3370,3370,3370,25
20250311,135200,205595866,3375,3365,3375,3365,76
20250311,135100,205339626,3365,3365,3365,3365,25
20250311,135000,205255501,3365,3365,3365,3365,50
20250311,134900,205087251,3365,3365,3365,3365,25
20250311,134800,205003126,3365,3365,3365,3365,50
20250311,134700,204834876,3375,3365,3375,3365,40
20250311,134600,204700126,3365,3365,3365,3365,26
20250311,134500,204612636,3365,3365,3365,3365,50
20250311,134400,204444386,3365,3365,3365,3365,25
20250311,134300,204360261,3365,3365,3365,3365,50
20250311,134200,204192011,3365,3365,3365,3365,25
20250311,134100,204107886,3365,3365,3365,3365,25
20250311,134000,204023761,3365,3365,3365,3365,50
20250311,133900,203855511,3365,3365,3365,3365,25
20250311,133800,203771386,3365,3365,3365,3365,26
20250311,133700,203683896,3365,3365,3365,3365,49
20250311,133600,203519011,3365,3365,3365,3365,26
20250311,133500,203431521,3365,3365,3365,3365,49
20250311,133400,203266636,3365,3365,3365,3365,26
20250311,133300,203179146,3365,3365,3365,3365,26
20250311,133200,203091656,3365,3365,3365,3365,49
20250311,133100,202926771,3365,3365,3365,3365,26
20250311,133000,202839281,3365,3365,3365,3365,49
20250311,132900,202674396,3365,3365,3365,3365,26
20250311,132800,202586906,3365,3365,3365,3365,25
20250311,132700,202502781,3365,3370,3370,3365,208
20250311,132600,201802746,3375,3370,3375,3370,286
20250311,132500,200838876,3375,3375,3375,3375,3494
20250311,132400,189046626,3375,3375,3375,3375,51
20250311,132300,188874501,3375,3375,3375,3375,3024
20250311,132200,178668501,3375,3375,3375,3375,50
20250311,132100,178499751,3375,3375,3375,3375,24
20250311,132000,178418751,3375,3380,3380,3375,25
20250311,131900,178334366,3375,3375,3375,3375,74
20250311,131800,178084616,3385,3385,3385,3385,1
20250311,131700,178081231,3375,3375,3380,3375,49
20250311,131600,177915851,3375,3375,3375,3375,33
20250311,131500,177804476,3375,3375,3375,3375,25
20250311,131400,177720101,3375,3375,3375,3375,49
20250311,131300,177554726,3375,3375,3375,3375,50
20250311,131200,177385976,3375,3375,3375,3375,24
20250311,131100,177304976,3380,3375,3380,3375,34
20250311,131000,177190181,3375,3375,3375,3375,25
20250311,130900,177105806,3375,3375,3375,3375,49
20250311,130800,176940431,3375,3375,3375,3375,25
20250311,130700,176856056,3375,3375,3375,3375,24
20250311,130600,176775056,3375,3375,3375,3375,50
20250311,130500,176606306,3375,3375,3375,3375,24
20250311,130400,176525306,3375,3375,3375,3375,50
20250311,130300,176356556,3375,3375,3375,3375,24
20250311,130200,176275556,3375,3375,3375,3375,25
20250311,130100,176191181,3375,3375,3375,3375,49
20250311,130000,176025806,3375,3375,3375,3375,25
20250311,125900,175941431,3375,3375,3375,3375,50
20250311,125800,175772681,3375,3375,3375,3375,24
20250311,125700,175691681,3375,3375,3375,3375,25
20250311,125600,175607306,3375,3375,3375,3375,49
20250311,125500,175441931,3375,3375,3375,3375,50
20250311,125400,175273181,3375,3375,3375,3375,24
20250311,125300,175192181,3380,3380,3380,3380,278
20250311,125200,174252541,3380,3380,3380,3380,25
20250311,125100,174168041,3380,3380,3380,3380,74
20250311,125000,173917921,3380,3380,3380,3380,24
20250311,124900,173836801,3390,3385,3390,3385,998
20250311,124800,170456206,3385,3370,3385,3370,579
20250311,124700,168496651,3385,3365,3385,3365,400
20250311,124600,167144716,3365,3360,3365,3360,546
20250311,124500,165309051,3360,3360,3360,3360,49
20250311,124400,165144411,3360,3360,3360,3360,3127
20250311,124300,154637691,3365,3365,3365,3365,1064
20250311,124200,151057331,3365,3365,3365,3365,60
20250311,124100,150855431,3365,3365,3365,3365,25
20250311,124000,150771306,3370,3365,3370,3365,125
20250311,123900,150350176,3365,3365,3365,3365,25
20250311,123800,150266051,3365,3365,3365,3365,49
20250311,123700,150101166,3365,3365,3365,3365,25
20250311,123600,150017041,3365,3365,3365,3365,25
20250311,123500,149932916,3365,3365,3365,3365,49
20250311,123400,149768031,3365,3365,3365,3365,25
20250311,123300,149683906,3365,3365,3365,3365,49
20250311,123200,149519021,3365,3365,3365,3365,25
20250311,123100,149434896,3365,3370,3370,3365,24
20250311,123000,149354131,3365,3365,3365,3365,50
20250311,122900,149185881,3365,3365,3365,3365,24
20250311,122800,149105121,3365,3365,3365,3365,50
20250311,122700,148936871,3365,3365,3365,3365,24
20250311,122600,148856111,3365,3365,3365,3365,25
20250311,122500,148771986,3365,3365,3365,3365,50
20250311,122400,148603736,3365,3365,3365,3365,24
20250311,122300,148522976,3365,3365,3365,3365,50
20250311,122200,148354726,3365,3365,3365,3365,24
20250311,122100,148273966,3375,3365,3375,3365,51
20250311,122000,148102341,3365,3375,3375,3365,25
20250311,121900,148018206,3360,3360,3360,3360,50
20250311,121800,147850206,3360,3360,3360,3360,24
20250311,121700,147769566,3375,3360,3375,3360,325
20250311,121600,146673976,3360,3360,3360,3360,25
20250311,121500,146589976,3360,3360,3360,3360,74
20250311,121400,146341336,3365,3365,3365,3365,1234
20250311,121300,142188926,3370,3370,3370,3370,0
20250311,121200,142188926,3370,3370,3370,3370,50
20250311,121100,142020426,3370,3370,3370,3370,24
20250311,121000,141939546,3370,3370,3370,3370,640
20250311,120900,139782746,3370,3370,3370,3370,24
20250311,120800,139701866,3370,3370,3370,3370,25
20250311,120700,139617616,3370,3365,3370,3365,50
20250311,120600,139449241,3365,3365,3365,3365,24
20250311,120500,139368481,3365,3365,3365,3365,25
20250311,120400,139284356,3365,3365,3365,3365,49
20250311,120300,139119471,3365,3365,3365,3365,25
20250311,120200,139035346,3365,3365,3365,3365,51
20250311,120100,138863731,3380,3380,3380,3380,200
20250311,120000,138187731,3380,3365,3380,3365,26
20250311,115900,138100226,3365,3365,3365,3365,49
20250311,115800,137935341,3365,3365,3365,3365,25
20250311,115700,137851216,3365,3370,3370,3365,49
20250311,115600,137686286,3365,3370,3370,3365,25
20250311,115500,137602151,3365,3365,3365,3365,24
20250311,115400,137521391,3365,3365,3365,3365,50
20250311,115300,137353141,3365,3365,3365,3365,24
20250311,115200,137272381,3365,3365,3365,3365,25
20250311,115100,137188256,3365,3365,3365,3365,50
20250311,115000,137020006,3365,3365,3365,3365,24
20250311,114900,136939246,3365,3365,3365,3365,74
20250311,114800,136690236,3390,3390,3390,3390,0
20250311,114700,136690236,3390,3360,3390,3360,29
20250311,114600,136592691,3360,3360,3360,3360,74
20250311,114500,136344051,3390,3370,3390,3370,700
20250311,114400,133980646,3360,3360,3360,3360,49
20250311,114300,133816006,3360,3360,3360,3360,25
20250311,114200,133732006,3360,3360,3360,3360,49
20250311,114100,133567366,3360,3360,3360,3360,25
20250311,114000,133483366,3365,3355,3365,3355,897
20250311,113900,130465211,3355,3355,3355,3355,74
20250311,113800,130216941,3360,3360,3360,3360,0
20250311,113700,130216941,3360,3360,3360,3360,514
20250311,113600,128489901,3360,3360,3360,3360,50
20250311,113500,128321901,3360,3360,3360,3360,24
20250311,113400,128241261,3360,3350,3360,3350,415
20250311,113300,126847111,3350,3352,3352,3350,74
20250311,113200,126599161,3350,3352,3352,3350,21
20250311,113100,126528781,3355,3355,3355,3352,29
20250311,113000,126431549,3355,3355,3355,3355,24
20250311,112900,126351029,3355,3355,3355,3355,25
20250311,112800,126267154,3355,3355,3355,3355,49
20250311,112700,126102759,3355,3355,3355,3355,25
20250311,112600,126018884,3355,3352,3355,3350,258
20250311,112500,125153404,3352,3352,3352,3352,25
20250311,112400,125069604,3350,3350,3350,3350,25
20250311,112300,124985854,3350,3350,3350,3350,49
20250311,112200,124821704,3350,3350,3350,3350,49
20250311,112100,124657554,3350,3350,3350,3350,25
20250311,112000,124573804,3370,3355,3370,3350,51
20250311,111900,124402649,3350,3350,3350,3350,49
20250311,111800,124238499,3350,3355,3355,3350,25
20250311,111700,124154739,3355,3355,3355,3355,25
20250311,111600,124070864,3355,3352,3355,3350,49
20250311,111500,123906592,3352,3352,3355,3352,49
20250311,111400,123742341,3355,3355,3355,3355,0
20250311,111300,123742341,3355,3352,3355,3350,282
20250311,111200,122796354,3352,3352,3352,3352,24
20250311,111100,122715906,3350,3352,3352,3350,135
20250311,111000,122263596,3350,3352,3352,3350,49
20250311,110900,122099402,3350,3352,3352,3350,50
20250311,110800,121931892,3350,3350,3350,3350,23
20250311,110700,121854842,3355,3355,3355,3355,26
20250311,110600,121767612,3352,3352,3352,3352,25
20250311,110500,121683812,3350,3350,3350,3350,74
20250311,110400,121435912,3350,3350,3350,3350,24
20250311,110300,121355512,3352,3352,3352,3352,25
20250311,110200,121271712,3352,3352,3352,3352,25
20250311,110100,121187912,3350,3352,3352,3350,49
20250311,110000,121023722,3350,3350,3355,3350,55
20250311,105900,120839415,3352,3352,3352,3352,1
20250311,105800,120836063,3352,3352,3352,3352,24
20250311,105700,120755615,3350,3350,3352,3350,50
20250311,105600,120588085,3350,3352,3352,3350,49
20250311,105500,120423895,3350,3355,3355,3350,49
20250311,105400,120259670,3350,3355,3355,3350,2
20250311,105300,120252965,3355,3355,3355,3350,43
20250311,105200,120108750,3355,3355,3355,3350,61
20250311,105100,119904265,3355,3355,3355,3355,15
20250311,105000,119853940,3355,3355,3355,3355,21
20250311,104900,119783485,3355,3355,3355,3350,49
20250311,104800,119619165,3350,3355,3355,3350,25
20250311,104700,119535410,3350,3355,3355,3350,180
20250311,104600,118932210,3350,3350,3350,3350,49
20250311,104500,118768060,3350,3355,3355,3350,25
20250311,104400,118684210,3360,3350,3360,3350,40
20250311,104300,118550060,3350,3355,3355,3350,265
20250311,104200,117662305,3350,3350,3350,3350,53
20250311,104100,117484755,3355,3355,3355,3355,45
20250311,104000,117333780,3355,3360,3360,3355,25
20250311,103900,117249880,3355,3360,3360,3355,572
20250311,103800,115330065,3360,3360,3360,3360,13
20250311,103700,115286385,3355,3355,3355,3355,50
20250311,103600,115118635,3355,3355,3355,3355,24
20250311,103500,115038115,3355,3360,3360,3355,2125
20250311,103400,107906780,3365,3370,3375,3365,2052
20250311,103300,101001615,3370,3370,3370,3370,25
20250311,103200,100917365,3370,3370,3370,3370,25
20250311,103100,100833115,3370,3370,3370,3370,49
20250311,103000,100667985,3365,3365,3365,3365,25
20250311,102900,100583860,3365,3365,3365,3365,49
20250311,102800,100418975,3365,3365,3365,3365,25
20250311,102700,100334850,3365,3365,3365,3365,24
20250311,102600,100254090,3365,3365,3370,3365,50
20250311,102500,100085825,3365,3365,3365,3365,49
20250311,102400,99920940,3365,3370,3370,3365,25
20250311,102300,99836810,3370,3370,3370,3370,25
20250311,102200,99752560,3370,3370,3370,3370,24
20250311,102100,99671680,3365,3365,3365,3365,50
20250311,102000,99503430,3365,3365,3365,3365,24
20250311,101900,99422670,3365,3365,3365,3365,25
20250311,101800,99338545,3365,3365,3365,3365,74
20250311,101700,99089535,3380,3375,3380,3375,2
20250311,101600,99082780,3360,3360,3360,3360,49
20250311,101500,98918140,3360,3360,3360,3360,3421
20250311,101400,87423580,3360,3365,3365,3360,2327
20250311,101300,79596750,3365,3365,3365,3365,49
20250311,101200,79431865,3365,3365,3365,3365,25
20250311,101100,79347740,3365,3365,3365,3365,49
20250311,101000,79182855,3365,3365,3365,3365,25
20250311,100900,79098730,3365,3365,3365,3365,25
20250311,100800,79014605,3365,3365,3365,3365,74
20250311,100700,78765595,3370,3370,3370,3370,500
20250311,100600,77080595,3365,3370,3370,3365,25
20250311,100500,76996435,3370,3370,3370,3370,379
20250311,100400,75719205,3370,3370,3370,3370,24
20250311,100300,75638325,3370,3370,3370,3370,50
20250311,100200,75469825,3370,3370,3370,3370,149
20250311,100100,74967695,3370,3370,3370,3370,19
20250311,100000,74903665,3375,3375,3375,3375,30
20250311,095900,74802415,3375,3375,3375,3375,25
20250311,095800,74718040,3375,3375,3375,3375,1074
20250311,095700,71093290,3380,3380,3380,3380,0
20250311,095600,71093290,3380,3380,3380,3380,925
20250311,095500,67966790,3380,3380,3395,3380,52
20250311,095400,67791000,3395,3395,3395,3395,0
20250311,095300,67791000,3395,3380,3395,3380,76
20250311,095200,67534100,3395,3380,3395,3380,26
20250311,095100,67446205,3395,3380,3395,3380,48
20250311,095000,67283800,3380,3385,3385,3380,56
20250311,094900,67094265,3395,3385,3395,3385,25
20250311,094800,67009630,3395,3390,3395,3385,52
20250311,094700,66833465,3380,3395,3395,3380,26
20250311,094600,66745570,3390,3380,3390,3380,1551
20250311,094500,61492950,3375,3380,3380,3375,400
20250311,094400,60141075,3385,3385,3385,3385,0
20250311,094300,60141075,3385,3380,3385,3380,34
20250311,094200,60026110,3380,3380,3380,3380,74
20250311,094100,59775990,3380,3380,3380,3380,25
20250311,094000,59691490,3385,3380,3385,3380,29
20250311,093900,59593445,3380,3375,3380,3375,129
20250311,093800,59157550,3375,3375,3375,3375,25
20250311,093700,59073175,3375,3375,3375,3375,102
20250311,093600,58728925,3380,3380,3380,3380,45
20250311,093500,58576825,3385,3385,3385,3385,2
20250311,093400,58570055,3385,3380,3385,3380,75
20250311,093300,58316540,3390,3390,3390,3390,23
20250311,093200,58238570,3390,3390,3390,3390,0
20250311,093100,58238570,3390,3390,3390,3390,0
20250311,093000,58238570,3390,3380,3390,3380,93
20250311,092900,57924030,3395,3395,3395,3395,0
20250311,092800,57924030,3395,3395,3395,3395,0
20250311,092700,57924030,3395,3395,3395,3395,0
20250311,092600,57924030,3395,3395,3395,3395,0
20250311,092500,57924030,3395,3395,3395,3395,4
20250311,092400,57910450,3395,3395,3395,3395,0
20250311,092300,57910450,3395,3395,3395,3395,1
20250311,092200,57907055,3395,3395,3395,3395,0
20250311,092100,57907055,3395,3395,3395,3395,0
20250311,092000,57907055,3395,3395,3395,3395,0
20250311,091900,57907055,3395,3395,3400,3395,113
20250311,091800,57523415,3380,3380,3380,3380,1
20250311,091700,57520035,3400,3380,3400,3380,1334
20250311,091600,53005645,3380,3380,3380,3380,5537
20250311,091500,34290585,3375,3375,3375,3375,0
20250311,091400,34290585,3375,3375,3375,3375,200
20250311,091300,33615585,3380,3380,3380,3380,51
20250311,091200,33443205,3375,3375,3375,3375,600
20250311,091100,31418205,3380,3380,3380,3380,12
20250311,091000,31377645,3375,3385,3385,3375,825
20250311,090900,28588575,3385,3385,3385,3385,53
20250311,090800,28409170,3380,3380,3380,3380,1000
20250311,090700,25029170,3380,3380,3380,3380,1
20250311,090600,25025790,3385,3385,3385,3385,4
20250311,090500,25012250,3390,3380,3390,3380,1295
20250311,090400,20634780,3375,3380,3380,3375,1362
20250311,090300,16031235,3380,3385,3400,3380,3761
20250311,090200,3309935,3385,3385,3385,3385,0
20250311,090100,3309935,3385,3390,3390,3385,31
20250311,090000,3204995,3395,3400,3400,3395,340
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202500 236091031 3385 3385 3385 3385 2298
3 20250311 202400 236091031 3385 3385 3385 3385 0
4 20250311 202300 236091031 3385 3385 3385 3385 0
5 20250311 202200 236091031 3385 3385 3385 3385 0
6 20250311 202100 236091031 3385 3385 3385 3385 0
7 20250311 202000 236091031 3385 3385 3385 3385 0
8 20250311 201900 236091031 3385 3385 3385 3385 0
9 20250311 201800 236091031 3385 3385 3385 3385 0
10 20250311 201700 236091031 3385 3385 3385 3385 0
11 20250311 201600 236091031 3385 3385 3385 3385 0
12 20250311 201500 236091031 3385 3385 3385 3385 0
13 20250311 201400 236091031 3385 3385 3385 3385 0
14 20250311 201300 236091031 3385 3385 3385 3385 0
15 20250311 201200 236091031 3385 3385 3385 3385 0
16 20250311 201100 236091031 3385 3385 3385 3385 0
17 20250311 201000 236091031 3385 3385 3385 3385 0
18 20250311 200900 236091031 3385 3385 3385 3385 0
19 20250311 200800 236091031 3385 3385 3385 3385 0
20 20250311 200700 236091031 3385 3385 3385 3385 0
21 20250311 200600 236091031 3385 3385 3385 3385 0
22 20250311 200500 236091031 3385 3385 3385 3385 0
23 20250311 200400 236091031 3385 3385 3385 3385 0
24 20250311 200300 236091031 3385 3385 3385 3385 0
25 20250311 200200 236091031 3385 3385 3385 3385 0
26 20250311 200100 236091031 3385 3385 3385 3385 0
27 20250311 200000 236091031 3385 3385 3385 3385 0
28 20250311 195900 236091031 3385 3385 3385 3385 0
29 20250311 195800 236091031 3385 3385 3385 3385 0
30 20250311 195700 236091031 3385 3385 3385 3385 0
31 20250311 195600 236091031 3385 3385 3385 3385 0
32 20250311 195500 236091031 3385 3385 3385 3385 2298
33 20250311 195400 236091031 3385 3385 3385 3385 0
34 20250311 195300 236091031 3385 3385 3385 3385 0
35 20250311 195200 236091031 3385 3385 3385 3385 0
36 20250311 195100 236091031 3385 3385 3385 3385 0
37 20250311 195000 236091031 3385 3385 3385 3385 0
38 20250311 194900 236091031 3385 3385 3385 3385 0
39 20250311 194800 236091031 3385 3385 3385 3385 0
40 20250311 194700 236091031 3385 3385 3385 3385 0
41 20250311 194600 236091031 3385 3385 3385 3385 0
42 20250311 194500 236091031 3385 3385 3385 3385 0
43 20250311 194400 236091031 3385 3385 3385 3385 0
44 20250311 194300 236091031 3385 3385 3385 3385 0
45 20250311 194200 236091031 3385 3385 3385 3385 0
46 20250311 194100 236091031 3385 3385 3385 3385 0
47 20250311 194000 236091031 3385 3385 3385 3385 0
48 20250311 193900 236091031 3385 3385 3385 3385 0
49 20250311 193800 236091031 3385 3385 3385 3385 0
50 20250311 193700 236091031 3385 3385 3385 3385 0
51 20250311 193600 236091031 3385 3385 3385 3385 0
52 20250311 193500 236091031 3385 3385 3385 3385 0
53 20250311 193400 236091031 3385 3385 3385 3385 0
54 20250311 193300 236091031 3385 3385 3385 3385 0
55 20250311 193200 236091031 3385 3385 3385 3385 0
56 20250311 193100 236091031 3385 3385 3385 3385 0
57 20250311 193000 236091031 3385 3385 3385 3385 0
58 20250311 192900 236091031 3385 3385 3385 3385 0
59 20250311 192800 236091031 3385 3385 3385 3385 0
60 20250311 192700 236091031 3385 3385 3385 3385 0
61 20250311 192600 236091031 3385 3385 3385 3385 0
62 20250311 192500 236091031 3385 3385 3385 3385 2298
63 20250311 192400 236091031 3385 3385 3385 3385 0
64 20250311 192300 236091031 3385 3385 3385 3385 0
65 20250311 192200 236091031 3385 3385 3385 3385 0
66 20250311 192100 236091031 3385 3385 3385 3385 0
67 20250311 192000 236091031 3385 3385 3385 3385 0
68 20250311 191900 236091031 3385 3385 3385 3385 0
69 20250311 191800 236091031 3385 3385 3385 3385 0
70 20250311 191700 236091031 3385 3385 3385 3385 0
71 20250311 191600 236091031 3385 3385 3385 3385 0
72 20250311 191500 236091031 3385 3385 3385 3385 0
73 20250311 191400 236091031 3385 3385 3385 3385 0
74 20250311 191300 236091031 3385 3385 3385 3385 0
75 20250311 191200 236091031 3385 3385 3385 3385 0
76 20250311 191100 236091031 3385 3385 3385 3385 0
77 20250311 191000 236091031 3385 3385 3385 3385 0
78 20250311 190900 236091031 3385 3385 3385 3385 0
79 20250311 190800 236091031 3385 3385 3385 3385 0
80 20250311 190700 236091031 3385 3385 3385 3385 0
81 20250311 190600 236091031 3385 3385 3385 3385 0
82 20250311 190500 236091031 3385 3385 3385 3385 0
83 20250311 190400 236091031 3385 3385 3385 3385 0
84 20250311 190300 236091031 3385 3385 3385 3385 0
85 20250311 190200 236091031 3385 3385 3385 3385 0
86 20250311 190100 236091031 3385 3385 3385 3385 0
87 20250311 190000 236091031 3385 3385 3385 3385 0
88 20250311 185900 236091031 3385 3385 3385 3385 0
89 20250311 185800 236091031 3385 3385 3385 3385 0
90 20250311 185700 236091031 3385 3385 3385 3385 0
91 20250311 185600 236091031 3385 3385 3385 3385 0
92 20250311 185500 236091031 3385 3385 3385 3385 2298
93 20250311 185400 236091031 3385 3385 3385 3385 0
94 20250311 185300 236091031 3385 3385 3385 3385 0
95 20250311 185200 236091031 3385 3385 3385 3385 0
96 20250311 185100 236091031 3385 3385 3385 3385 0
97 20250311 185000 236091031 3385 3385 3385 3385 0
98 20250311 184900 236091031 3385 3385 3385 3385 0
99 20250311 184800 236091031 3385 3385 3385 3385 0
100 20250311 184700 236091031 3385 3385 3385 3385 0
101 20250311 184600 236091031 3385 3385 3385 3385 0
102 20250311 184500 236091031 3385 3385 3385 3385 0
103 20250311 184400 236091031 3385 3385 3385 3385 0
104 20250311 184300 236091031 3385 3385 3385 3385 0
105 20250311 184200 236091031 3385 3385 3385 3385 0
106 20250311 184100 236091031 3385 3385 3385 3385 0
107 20250311 184000 236091031 3385 3385 3385 3385 0
108 20250311 183900 236091031 3385 3385 3385 3385 0
109 20250311 183800 236091031 3385 3385 3385 3385 0
110 20250311 183700 236091031 3385 3385 3385 3385 0
111 20250311 183600 236091031 3385 3385 3385 3385 0
112 20250311 183500 236091031 3385 3385 3385 3385 0
113 20250311 183400 236091031 3385 3385 3385 3385 0
114 20250311 183300 236091031 3385 3385 3385 3385 0
115 20250311 183200 236091031 3385 3385 3385 3385 0
116 20250311 183100 236091031 3385 3385 3385 3385 0
117 20250311 183000 236091031 3385 3385 3385 3385 0
118 20250311 182900 236091031 3385 3385 3385 3385 0
119 20250311 182800 236091031 3385 3385 3385 3385 0
120 20250311 182700 236091031 3385 3385 3385 3385 0
121 20250311 182600 236091031 3385 3385 3385 3385 0
122 20250311 182500 236091031 3385 3385 3385 3385 2298
123 20250311 182400 236091031 3385 3385 3385 3385 0
124 20250311 182300 236091031 3385 3385 3385 3385 0
125 20250311 182200 236091031 3385 3385 3385 3385 0
126 20250311 182100 236091031 3385 3385 3385 3385 0
127 20250311 182000 236091031 3385 3385 3385 3385 0
128 20250311 181900 236091031 3385 3385 3385 3385 0
129 20250311 181800 236091031 3385 3385 3385 3385 0
130 20250311 181700 236091031 3385 3385 3385 3385 0
131 20250311 181600 236091031 3385 3385 3385 3385 0
132 20250311 181500 236091031 3385 3385 3385 3385 0
133 20250311 181400 236091031 3385 3385 3385 3385 0
134 20250311 181300 236091031 3385 3385 3385 3385 0
135 20250311 181200 236091031 3385 3385 3385 3385 0
136 20250311 181100 236091031 3385 3385 3385 3385 0
137 20250311 181000 236091031 3385 3385 3385 3385 0
138 20250311 180900 236091031 3385 3385 3385 3385 0
139 20250311 180800 236091031 3385 3385 3385 3385 0
140 20250311 180700 236091031 3385 3385 3385 3385 0
141 20250311 180600 236091031 3385 3385 3385 3385 0
142 20250311 180500 236091031 3385 3385 3385 3385 0
143 20250311 180400 236091031 3385 3385 3385 3385 0
144 20250311 180300 236091031 3385 3385 3385 3385 0
145 20250311 180200 236091031 3385 3385 3385 3385 0
146 20250311 180100 236091031 3385 3385 3385 3385 0
147 20250311 180000 236091031 3385 3385 3385 3385 0
148 20250311 175900 236091031 3385 3385 3385 3385 0
149 20250311 175800 236091031 3385 3385 3385 3385 0
150 20250311 175700 236091031 3385 3385 3385 3385 0
151 20250311 175600 236091031 3385 3385 3385 3385 0
152 20250311 175500 236091031 3385 3385 3385 3385 2298
153 20250311 175400 236091031 3385 3385 3385 3385 0
154 20250311 175300 236091031 3385 3385 3385 3385 0
155 20250311 175200 236091031 3385 3385 3385 3385 0
156 20250311 175100 236091031 3385 3385 3385 3385 0
157 20250311 175000 236091031 3385 3385 3385 3385 0
158 20250311 174900 236091031 3385 3385 3385 3385 0
159 20250311 174800 236091031 3385 3385 3385 3385 0
160 20250311 174700 236091031 3385 3385 3385 3385 0
161 20250311 174600 236091031 3385 3385 3385 3385 0
162 20250311 174500 236091031 3385 3385 3385 3385 0
163 20250311 174400 236091031 3385 3385 3385 3385 0
164 20250311 174300 236091031 3385 3385 3385 3385 0
165 20250311 174200 236091031 3385 3385 3385 3385 0
166 20250311 174100 236091031 3385 3385 3385 3385 0
167 20250311 174000 236091031 3385 3385 3385 3385 0
168 20250311 173900 236091031 3385 3385 3385 3385 0
169 20250311 173800 236091031 3385 3385 3385 3385 0
170 20250311 173700 236091031 3385 3385 3385 3385 0
171 20250311 173600 236091031 3385 3385 3385 3385 0
172 20250311 173500 236091031 3385 3385 3385 3385 0
173 20250311 173400 236091031 3385 3385 3385 3385 0
174 20250311 173300 236091031 3385 3385 3385 3385 0
175 20250311 173200 236091031 3385 3385 3385 3385 0
176 20250311 173100 236091031 3385 3385 3385 3385 0
177 20250311 173000 236091031 3385 3385 3385 3385 0
178 20250311 172900 236091031 3385 3385 3385 3385 0
179 20250311 172800 236091031 3385 3385 3385 3385 0
180 20250311 172700 236091031 3385 3385 3385 3385 0
181 20250311 172600 236091031 3385 3385 3385 3385 0
182 20250311 172500 236091031 3385 3385 3385 3385 2298
183 20250311 172400 236091031 3385 3385 3385 3385 0
184 20250311 172300 236091031 3385 3385 3385 3385 0
185 20250311 172200 236091031 3385 3385 3385 3385 0
186 20250311 172100 236091031 3385 3385 3385 3385 0
187 20250311 172000 236091031 3385 3385 3385 3385 0
188 20250311 171900 236091031 3385 3385 3385 3385 0
189 20250311 171800 236091031 3385 3385 3385 3385 0
190 20250311 171700 236091031 3385 3385 3385 3385 0
191 20250311 171600 236091031 3385 3385 3385 3385 0
192 20250311 171500 236091031 3385 3385 3385 3385 0
193 20250311 171400 236091031 3385 3385 3385 3385 0
194 20250311 171300 236091031 3385 3385 3385 3385 0
195 20250311 171200 236091031 3385 3385 3385 3385 0
196 20250311 171100 236091031 3385 3385 3385 3385 0
197 20250311 171000 236091031 3385 3385 3385 3385 0
198 20250311 170900 236091031 3385 3385 3385 3385 0
199 20250311 170800 236091031 3385 3385 3385 3385 0
200 20250311 170700 236091031 3385 3385 3385 3385 0
201 20250311 170600 236091031 3385 3385 3385 3385 0
202 20250311 170500 236091031 3385 3385 3385 3385 0
203 20250311 170400 236091031 3385 3385 3385 3385 0
204 20250311 170300 236091031 3385 3385 3385 3385 0
205 20250311 170200 236091031 3385 3385 3385 3385 0
206 20250311 170100 236091031 3385 3385 3385 3385 0
207 20250311 170000 236091031 3385 3385 3385 3385 0
208 20250311 165900 236091031 3385 3385 3385 3385 0
209 20250311 165800 236091031 3385 3385 3385 3385 0
210 20250311 165700 236091031 3385 3385 3385 3385 0
211 20250311 165600 236091031 3385 3385 3385 3385 0
212 20250311 165500 236091031 3385 3385 3385 3385 2298
213 20250311 165400 236091031 3385 3385 3385 3385 0
214 20250311 165300 236091031 3385 3385 3385 3385 0
215 20250311 165200 236091031 3385 3385 3385 3385 0
216 20250311 165100 236091031 3385 3385 3385 3385 0
217 20250311 165000 236091031 3385 3385 3385 3385 0
218 20250311 164900 236091031 3385 3385 3385 3385 0
219 20250311 164800 236091031 3385 3385 3385 3385 0
220 20250311 164700 236091031 3385 3385 3385 3385 0
221 20250311 164600 236091031 3385 3385 3385 3385 0
222 20250311 164500 236091031 3385 3385 3385 3385 0
223 20250311 164400 236091031 3385 3385 3385 3385 0
224 20250311 164300 236091031 3385 3385 3385 3385 0
225 20250311 164200 236091031 3385 3385 3385 3385 0
226 20250311 164100 236091031 3385 3385 3385 3385 0
227 20250311 164000 236091031 3385 3385 3385 3385 0
228 20250311 163900 236091031 3385 3385 3385 3385 0
229 20250311 163800 236091031 3385 3385 3385 3385 0
230 20250311 163700 236091031 3385 3385 3385 3385 0
231 20250311 163600 236091031 3385 3385 3385 3385 0
232 20250311 163500 236091031 3385 3385 3385 3385 0
233 20250311 163400 236091031 3385 3385 3385 3385 0
234 20250311 163300 236091031 3385 3385 3385 3385 0
235 20250311 163200 236091031 3385 3385 3385 3385 0
236 20250311 163100 236091031 3385 3385 3385 3385 0
237 20250311 163000 236091031 3385 3385 3385 3385 0
238 20250311 162900 236091031 3385 3385 3385 3385 0
239 20250311 162800 236091031 3385 3385 3385 3385 0
240 20250311 162700 236091031 3385 3385 3385 3385 0
241 20250311 162600 236091031 3385 3385 3385 3385 0
242 20250311 162500 236091031 3385 3385 3385 3385 2298
243 20250311 162400 236091031 3385 3385 3385 3385 0
244 20250311 162300 236091031 3385 3385 3385 3385 0
245 20250311 162200 236091031 3385 3385 3385 3385 0
246 20250311 162100 236091031 3385 3385 3385 3385 0
247 20250311 162000 236091031 3385 3385 3385 3385 0
248 20250311 161900 236091031 3385 3385 3385 3385 0
249 20250311 161800 236091031 3385 3385 3385 3385 0
250 20250311 161700 236091031 3385 3385 3385 3385 0
251 20250311 161600 236091031 3385 3385 3385 3385 0
252 20250311 161500 236091031 3385 3385 3385 3385 0
253 20250311 161400 236091031 3385 3385 3385 3385 0
254 20250311 161300 236091031 3385 3385 3385 3385 0
255 20250311 161200 236091031 3385 3385 3385 3385 0
256 20250311 161100 236091031 3385 3385 3385 3385 0
257 20250311 161000 236091031 3385 3385 3385 3385 0
258 20250311 160900 236091031 3385 3385 3385 3385 0
259 20250311 160800 236091031 3385 3385 3385 3385 0
260 20250311 160700 236091031 3385 3385 3385 3385 0
261 20250311 160600 236091031 3385 3385 3385 3385 0
262 20250311 160500 236091031 3385 3385 3385 3385 0
263 20250311 160400 236091031 3385 3385 3385 3385 0
264 20250311 160300 236091031 3385 3385 3385 3385 0
265 20250311 160200 236091031 3385 3385 3385 3385 0
266 20250311 160100 236091031 3385 3385 3385 3385 0
267 20250311 160000 236091031 3385 3385 3385 3385 0
268 20250311 155900 236091031 3385 3385 3385 3385 0
269 20250311 155800 236091031 3385 3385 3385 3385 0
270 20250311 155700 236091031 3385 3385 3385 3385 0
271 20250311 155600 236091031 3385 3385 3385 3385 0
272 20250311 155500 236091031 3385 3385 3385 3385 2298
273 20250311 155400 236091031 3385 3385 3385 3385 0
274 20250311 155300 236091031 3385 3385 3385 3385 0
275 20250311 155200 236091031 3385 3385 3385 3385 0
276 20250311 155100 236091031 3385 3385 3385 3385 0
277 20250311 155000 236091031 3385 3385 3385 3385 0
278 20250311 154900 236091031 3385 3385 3385 3385 0
279 20250311 154800 236091031 3385 3385 3385 3385 0
280 20250311 154700 236091031 3385 3385 3385 3385 0
281 20250311 154600 236091031 3385 3385 3385 3385 0
282 20250311 154500 236091031 3385 3385 3385 3385 0
283 20250311 154400 236091031 3385 3385 3385 3385 0
284 20250311 154300 236091031 3385 3385 3385 3385 0
285 20250311 154200 236091031 3385 3385 3385 3385 0
286 20250311 154100 236091031 3385 3385 3385 3385 0
287 20250311 154000 236091031 3385 3385 3385 3385 0
288 20250311 153900 236091031 3385 3385 3385 3385 0
289 20250311 153800 236091031 3385 3385 3385 3385 0
290 20250311 153700 236091031 3385 3385 3385 3385 0
291 20250311 153600 236091031 3385 3385 3385 3385 0
292 20250311 153500 236091031 3385 3385 3385 3385 0
293 20250311 153400 236091031 3385 3385 3385 3385 0
294 20250311 153300 236091031 3385 3385 3385 3385 0
295 20250311 153200 236091031 3385 3385 3385 3385 0
296 20250311 153100 236091031 3385 3385 3385 3385 0
297 20250311 153000 236091031 3385 3385 3385 3385 2298
298 20250311 152900 228312301 3380 3380 3380 3380 0
299 20250311 152800 228312301 3380 3380 3380 3380 0
300 20250311 152700 228312301 3380 3380 3380 3380 0
301 20250311 152600 228312301 3380 3380 3380 3380 0
302 20250311 152500 228312301 3380 3380 3380 3380 0
303 20250311 152400 228312301 3380 3380 3380 3380 0
304 20250311 152300 228312301 3380 3380 3380 3380 0
305 20250311 152200 228312301 3380 3380 3380 3380 0
306 20250311 152100 228312301 3380 3380 3380 3380 0
307 20250311 152000 228312301 3380 3380 3380 3380 0
308 20250311 151900 228312301 3380 3375 3380 3375 262
309 20250311 151800 227427531 3380 3380 3380 3380 0
310 20250311 151700 227427531 3380 3380 3380 3380 2
311 20250311 151600 227420771 3375 3375 3375 3375 0
312 20250311 151500 227420771 3375 3375 3375 3375 0
313 20250311 151400 227420771 3375 3375 3375 3375 218
314 20250311 151300 226685021 3380 3380 3380 3380 0
315 20250311 151200 226685021 3380 3380 3380 3380 0
316 20250311 151100 226685021 3380 3380 3380 3380 0
317 20250311 151000 226685021 3380 3380 3380 3380 0
318 20250311 150900 226685021 3380 3380 3380 3380 0
319 20250311 150800 226685021 3380 3380 3380 3380 0
320 20250311 150700 226685021 3380 3380 3380 3380 0
321 20250311 150600 226685021 3380 3380 3380 3380 0
322 20250311 150500 226685021 3380 3380 3380 3380 8
323 20250311 150400 226657981 3370 3370 3370 3370 0
324 20250311 150300 226657981 3370 3370 3370 3370 0
325 20250311 150200 226657981 3370 3370 3370 3370 0
326 20250311 150100 226657981 3370 3370 3370 3370 0
327 20250311 150000 226657981 3370 3370 3370 3370 1
328 20250311 145900 226654611 3370 3370 3370 3370 0
329 20250311 145800 226654611 3370 3370 3370 3370 26
330 20250311 145700 226566991 3370 3370 3370 3370 24
331 20250311 145600 226486111 3370 3385 3385 3370 27
332 20250311 145500 226395106 3370 3370 3370 3370 49
333 20250311 145400 226229976 3370 3370 3370 3370 50
334 20250311 145300 226061476 3370 3370 3385 3370 28
335 20250311 145200 225967091 3370 3385 3385 3370 136
336 20250311 145100 225507106 3380 3370 3380 3370 190
337 20250311 145000 224865161 3370 3370 3370 3370 25
338 20250311 144900 224780911 3380 3380 3380 3370 31
339 20250311 144800 224676411 3370 3370 3370 3370 25
340 20250311 144700 224592161 3370 3370 3380 3370 51
341 20250311 144600 224420281 3370 3370 3370 3370 26
342 20250311 144500 224332661 3370 3370 3370 3370 74
343 20250311 144400 224083281 3370 3370 3370 3370 26
344 20250311 144300 223995661 3380 3380 3380 3380 2
345 20250311 144200 223988901 3370 3370 3370 3370 50
346 20250311 144100 223820401 3370 3370 3370 3370 25
347 20250311 144000 223736151 3370 3370 3370 3370 26
348 20250311 143900 223648531 3370 3380 3380 3370 76
349 20250311 143800 223392401 3380 3380 3380 3380 2
350 20250311 143700 223385641 3370 3365 3370 3365 50
351 20250311 143600 223217146 3385 3365 3385 3365 27
352 20250311 143500 223126261 3365 3365 3365 3365 50
353 20250311 143400 222958011 3365 3365 3365 3365 2525
354 20250311 143300 214461386 3365 3365 3365 3365 25
355 20250311 143200 214377261 3365 3365 3365 3365 75
356 20250311 143100 214124886 3375 3375 3375 3375 1
357 20250311 143000 214121511 3365 3365 3365 3365 51
358 20250311 142900 213949896 3375 3365 3375 3365 27
359 20250311 142800 213859011 3365 3365 3365 3365 26
360 20250311 142700 213771521 3365 3365 3365 3365 49
361 20250311 142600 213606636 3365 3365 3365 3365 58
362 20250311 142500 213411466 3365 3365 3365 3365 26
363 20250311 142400 213323976 3365 3365 3365 3365 74
364 20250311 142300 213074966 3365 3365 3365 3365 26
365 20250311 142200 212987476 3370 3370 3370 3370 115
366 20250311 142100 212599926 3360 3360 3360 3360 50
367 20250311 142000 212431926 3360 3360 3360 3360 25
368 20250311 141900 212347926 3360 3360 3360 3360 50
369 20250311 141800 212179926 3360 3360 3360 3360 50
370 20250311 141700 212011926 3370 3370 3370 3370 200
371 20250311 141600 211337926 3370 3370 3370 3370 2
372 20250311 141500 211331186 3375 3360 3375 3360 25
373 20250311 141400 211247171 3360 3360 3360 3360 51
374 20250311 141300 211075811 3360 3360 3360 3360 25
375 20250311 141200 210991811 3375 3360 3375 3360 26
376 20250311 141100 210904436 3360 3360 3360 3360 50
377 20250311 141000 210736436 3360 3360 3360 3360 25
378 20250311 140900 210652436 3360 3360 3360 3360 27
379 20250311 140800 210561716 3360 3365 3365 3360 49
380 20250311 140700 210397066 3360 3360 3360 3360 26
381 20250311 140600 210309706 3360 3360 3360 3360 50
382 20250311 140500 210141706 3360 3360 3360 3360 25
383 20250311 140400 210057706 3360 3360 3360 3360 26
384 20250311 140300 209970346 3360 3360 3360 3360 49
385 20250311 140200 209805706 3360 3365 3365 3360 926
386 20250311 140100 206690421 3365 3365 3365 3365 49
387 20250311 140000 206525536 3365 3365 3365 3365 26
388 20250311 135900 206438046 3365 3365 3365 3365 50
389 20250311 135800 206269796 3365 3370 3370 3365 25
390 20250311 135700 206185616 3370 3370 3370 3370 25
391 20250311 135600 206101366 3370 3370 3370 3370 25
392 20250311 135500 206017116 3370 3370 3370 3370 50
393 20250311 135400 205848616 3370 3370 3370 3370 50
394 20250311 135300 205680116 3370 3370 3370 3370 25
395 20250311 135200 205595866 3375 3365 3375 3365 76
396 20250311 135100 205339626 3365 3365 3365 3365 25
397 20250311 135000 205255501 3365 3365 3365 3365 50
398 20250311 134900 205087251 3365 3365 3365 3365 25
399 20250311 134800 205003126 3365 3365 3365 3365 50
400 20250311 134700 204834876 3375 3365 3375 3365 40
401 20250311 134600 204700126 3365 3365 3365 3365 26
402 20250311 134500 204612636 3365 3365 3365 3365 50
403 20250311 134400 204444386 3365 3365 3365 3365 25
404 20250311 134300 204360261 3365 3365 3365 3365 50
405 20250311 134200 204192011 3365 3365 3365 3365 25
406 20250311 134100 204107886 3365 3365 3365 3365 25
407 20250311 134000 204023761 3365 3365 3365 3365 50
408 20250311 133900 203855511 3365 3365 3365 3365 25
409 20250311 133800 203771386 3365 3365 3365 3365 26
410 20250311 133700 203683896 3365 3365 3365 3365 49
411 20250311 133600 203519011 3365 3365 3365 3365 26
412 20250311 133500 203431521 3365 3365 3365 3365 49
413 20250311 133400 203266636 3365 3365 3365 3365 26
414 20250311 133300 203179146 3365 3365 3365 3365 26
415 20250311 133200 203091656 3365 3365 3365 3365 49
416 20250311 133100 202926771 3365 3365 3365 3365 26
417 20250311 133000 202839281 3365 3365 3365 3365 49
418 20250311 132900 202674396 3365 3365 3365 3365 26
419 20250311 132800 202586906 3365 3365 3365 3365 25
420 20250311 132700 202502781 3365 3370 3370 3365 208
421 20250311 132600 201802746 3375 3370 3375 3370 286
422 20250311 132500 200838876 3375 3375 3375 3375 3494
423 20250311 132400 189046626 3375 3375 3375 3375 51
424 20250311 132300 188874501 3375 3375 3375 3375 3024
425 20250311 132200 178668501 3375 3375 3375 3375 50
426 20250311 132100 178499751 3375 3375 3375 3375 24
427 20250311 132000 178418751 3375 3380 3380 3375 25
428 20250311 131900 178334366 3375 3375 3375 3375 74
429 20250311 131800 178084616 3385 3385 3385 3385 1
430 20250311 131700 178081231 3375 3375 3380 3375 49
431 20250311 131600 177915851 3375 3375 3375 3375 33
432 20250311 131500 177804476 3375 3375 3375 3375 25
433 20250311 131400 177720101 3375 3375 3375 3375 49
434 20250311 131300 177554726 3375 3375 3375 3375 50
435 20250311 131200 177385976 3375 3375 3375 3375 24
436 20250311 131100 177304976 3380 3375 3380 3375 34
437 20250311 131000 177190181 3375 3375 3375 3375 25
438 20250311 130900 177105806 3375 3375 3375 3375 49
439 20250311 130800 176940431 3375 3375 3375 3375 25
440 20250311 130700 176856056 3375 3375 3375 3375 24
441 20250311 130600 176775056 3375 3375 3375 3375 50
442 20250311 130500 176606306 3375 3375 3375 3375 24
443 20250311 130400 176525306 3375 3375 3375 3375 50
444 20250311 130300 176356556 3375 3375 3375 3375 24
445 20250311 130200 176275556 3375 3375 3375 3375 25
446 20250311 130100 176191181 3375 3375 3375 3375 49
447 20250311 130000 176025806 3375 3375 3375 3375 25
448 20250311 125900 175941431 3375 3375 3375 3375 50
449 20250311 125800 175772681 3375 3375 3375 3375 24
450 20250311 125700 175691681 3375 3375 3375 3375 25
451 20250311 125600 175607306 3375 3375 3375 3375 49
452 20250311 125500 175441931 3375 3375 3375 3375 50
453 20250311 125400 175273181 3375 3375 3375 3375 24
454 20250311 125300 175192181 3380 3380 3380 3380 278
455 20250311 125200 174252541 3380 3380 3380 3380 25
456 20250311 125100 174168041 3380 3380 3380 3380 74
457 20250311 125000 173917921 3380 3380 3380 3380 24
458 20250311 124900 173836801 3390 3385 3390 3385 998
459 20250311 124800 170456206 3385 3370 3385 3370 579
460 20250311 124700 168496651 3385 3365 3385 3365 400
461 20250311 124600 167144716 3365 3360 3365 3360 546
462 20250311 124500 165309051 3360 3360 3360 3360 49
463 20250311 124400 165144411 3360 3360 3360 3360 3127
464 20250311 124300 154637691 3365 3365 3365 3365 1064
465 20250311 124200 151057331 3365 3365 3365 3365 60
466 20250311 124100 150855431 3365 3365 3365 3365 25
467 20250311 124000 150771306 3370 3365 3370 3365 125
468 20250311 123900 150350176 3365 3365 3365 3365 25
469 20250311 123800 150266051 3365 3365 3365 3365 49
470 20250311 123700 150101166 3365 3365 3365 3365 25
471 20250311 123600 150017041 3365 3365 3365 3365 25
472 20250311 123500 149932916 3365 3365 3365 3365 49
473 20250311 123400 149768031 3365 3365 3365 3365 25
474 20250311 123300 149683906 3365 3365 3365 3365 49
475 20250311 123200 149519021 3365 3365 3365 3365 25
476 20250311 123100 149434896 3365 3370 3370 3365 24
477 20250311 123000 149354131 3365 3365 3365 3365 50
478 20250311 122900 149185881 3365 3365 3365 3365 24
479 20250311 122800 149105121 3365 3365 3365 3365 50
480 20250311 122700 148936871 3365 3365 3365 3365 24
481 20250311 122600 148856111 3365 3365 3365 3365 25
482 20250311 122500 148771986 3365 3365 3365 3365 50
483 20250311 122400 148603736 3365 3365 3365 3365 24
484 20250311 122300 148522976 3365 3365 3365 3365 50
485 20250311 122200 148354726 3365 3365 3365 3365 24
486 20250311 122100 148273966 3375 3365 3375 3365 51
487 20250311 122000 148102341 3365 3375 3375 3365 25
488 20250311 121900 148018206 3360 3360 3360 3360 50
489 20250311 121800 147850206 3360 3360 3360 3360 24
490 20250311 121700 147769566 3375 3360 3375 3360 325
491 20250311 121600 146673976 3360 3360 3360 3360 25
492 20250311 121500 146589976 3360 3360 3360 3360 74
493 20250311 121400 146341336 3365 3365 3365 3365 1234
494 20250311 121300 142188926 3370 3370 3370 3370 0
495 20250311 121200 142188926 3370 3370 3370 3370 50
496 20250311 121100 142020426 3370 3370 3370 3370 24
497 20250311 121000 141939546 3370 3370 3370 3370 640
498 20250311 120900 139782746 3370 3370 3370 3370 24
499 20250311 120800 139701866 3370 3370 3370 3370 25
500 20250311 120700 139617616 3370 3365 3370 3365 50
501 20250311 120600 139449241 3365 3365 3365 3365 24
502 20250311 120500 139368481 3365 3365 3365 3365 25
503 20250311 120400 139284356 3365 3365 3365 3365 49
504 20250311 120300 139119471 3365 3365 3365 3365 25
505 20250311 120200 139035346 3365 3365 3365 3365 51
506 20250311 120100 138863731 3380 3380 3380 3380 200
507 20250311 120000 138187731 3380 3365 3380 3365 26
508 20250311 115900 138100226 3365 3365 3365 3365 49
509 20250311 115800 137935341 3365 3365 3365 3365 25
510 20250311 115700 137851216 3365 3370 3370 3365 49
511 20250311 115600 137686286 3365 3370 3370 3365 25
512 20250311 115500 137602151 3365 3365 3365 3365 24
513 20250311 115400 137521391 3365 3365 3365 3365 50
514 20250311 115300 137353141 3365 3365 3365 3365 24
515 20250311 115200 137272381 3365 3365 3365 3365 25
516 20250311 115100 137188256 3365 3365 3365 3365 50
517 20250311 115000 137020006 3365 3365 3365 3365 24
518 20250311 114900 136939246 3365 3365 3365 3365 74
519 20250311 114800 136690236 3390 3390 3390 3390 0
520 20250311 114700 136690236 3390 3360 3390 3360 29
521 20250311 114600 136592691 3360 3360 3360 3360 74
522 20250311 114500 136344051 3390 3370 3390 3370 700
523 20250311 114400 133980646 3360 3360 3360 3360 49
524 20250311 114300 133816006 3360 3360 3360 3360 25
525 20250311 114200 133732006 3360 3360 3360 3360 49
526 20250311 114100 133567366 3360 3360 3360 3360 25
527 20250311 114000 133483366 3365 3355 3365 3355 897
528 20250311 113900 130465211 3355 3355 3355 3355 74
529 20250311 113800 130216941 3360 3360 3360 3360 0
530 20250311 113700 130216941 3360 3360 3360 3360 514
531 20250311 113600 128489901 3360 3360 3360 3360 50
532 20250311 113500 128321901 3360 3360 3360 3360 24
533 20250311 113400 128241261 3360 3350 3360 3350 415
534 20250311 113300 126847111 3350 3352 3352 3350 74
535 20250311 113200 126599161 3350 3352 3352 3350 21
536 20250311 113100 126528781 3355 3355 3355 3352 29
537 20250311 113000 126431549 3355 3355 3355 3355 24
538 20250311 112900 126351029 3355 3355 3355 3355 25
539 20250311 112800 126267154 3355 3355 3355 3355 49
540 20250311 112700 126102759 3355 3355 3355 3355 25
541 20250311 112600 126018884 3355 3352 3355 3350 258
542 20250311 112500 125153404 3352 3352 3352 3352 25
543 20250311 112400 125069604 3350 3350 3350 3350 25
544 20250311 112300 124985854 3350 3350 3350 3350 49
545 20250311 112200 124821704 3350 3350 3350 3350 49
546 20250311 112100 124657554 3350 3350 3350 3350 25
547 20250311 112000 124573804 3370 3355 3370 3350 51
548 20250311 111900 124402649 3350 3350 3350 3350 49
549 20250311 111800 124238499 3350 3355 3355 3350 25
550 20250311 111700 124154739 3355 3355 3355 3355 25
551 20250311 111600 124070864 3355 3352 3355 3350 49
552 20250311 111500 123906592 3352 3352 3355 3352 49
553 20250311 111400 123742341 3355 3355 3355 3355 0
554 20250311 111300 123742341 3355 3352 3355 3350 282
555 20250311 111200 122796354 3352 3352 3352 3352 24
556 20250311 111100 122715906 3350 3352 3352 3350 135
557 20250311 111000 122263596 3350 3352 3352 3350 49
558 20250311 110900 122099402 3350 3352 3352 3350 50
559 20250311 110800 121931892 3350 3350 3350 3350 23
560 20250311 110700 121854842 3355 3355 3355 3355 26
561 20250311 110600 121767612 3352 3352 3352 3352 25
562 20250311 110500 121683812 3350 3350 3350 3350 74
563 20250311 110400 121435912 3350 3350 3350 3350 24
564 20250311 110300 121355512 3352 3352 3352 3352 25
565 20250311 110200 121271712 3352 3352 3352 3352 25
566 20250311 110100 121187912 3350 3352 3352 3350 49
567 20250311 110000 121023722 3350 3350 3355 3350 55
568 20250311 105900 120839415 3352 3352 3352 3352 1
569 20250311 105800 120836063 3352 3352 3352 3352 24
570 20250311 105700 120755615 3350 3350 3352 3350 50
571 20250311 105600 120588085 3350 3352 3352 3350 49
572 20250311 105500 120423895 3350 3355 3355 3350 49
573 20250311 105400 120259670 3350 3355 3355 3350 2
574 20250311 105300 120252965 3355 3355 3355 3350 43
575 20250311 105200 120108750 3355 3355 3355 3350 61
576 20250311 105100 119904265 3355 3355 3355 3355 15
577 20250311 105000 119853940 3355 3355 3355 3355 21
578 20250311 104900 119783485 3355 3355 3355 3350 49
579 20250311 104800 119619165 3350 3355 3355 3350 25
580 20250311 104700 119535410 3350 3355 3355 3350 180
581 20250311 104600 118932210 3350 3350 3350 3350 49
582 20250311 104500 118768060 3350 3355 3355 3350 25
583 20250311 104400 118684210 3360 3350 3360 3350 40
584 20250311 104300 118550060 3350 3355 3355 3350 265
585 20250311 104200 117662305 3350 3350 3350 3350 53
586 20250311 104100 117484755 3355 3355 3355 3355 45
587 20250311 104000 117333780 3355 3360 3360 3355 25
588 20250311 103900 117249880 3355 3360 3360 3355 572
589 20250311 103800 115330065 3360 3360 3360 3360 13
590 20250311 103700 115286385 3355 3355 3355 3355 50
591 20250311 103600 115118635 3355 3355 3355 3355 24
592 20250311 103500 115038115 3355 3360 3360 3355 2125
593 20250311 103400 107906780 3365 3370 3375 3365 2052
594 20250311 103300 101001615 3370 3370 3370 3370 25
595 20250311 103200 100917365 3370 3370 3370 3370 25
596 20250311 103100 100833115 3370 3370 3370 3370 49
597 20250311 103000 100667985 3365 3365 3365 3365 25
598 20250311 102900 100583860 3365 3365 3365 3365 49
599 20250311 102800 100418975 3365 3365 3365 3365 25
600 20250311 102700 100334850 3365 3365 3365 3365 24
601 20250311 102600 100254090 3365 3365 3370 3365 50
602 20250311 102500 100085825 3365 3365 3365 3365 49
603 20250311 102400 99920940 3365 3370 3370 3365 25
604 20250311 102300 99836810 3370 3370 3370 3370 25
605 20250311 102200 99752560 3370 3370 3370 3370 24
606 20250311 102100 99671680 3365 3365 3365 3365 50
607 20250311 102000 99503430 3365 3365 3365 3365 24
608 20250311 101900 99422670 3365 3365 3365 3365 25
609 20250311 101800 99338545 3365 3365 3365 3365 74
610 20250311 101700 99089535 3380 3375 3380 3375 2
611 20250311 101600 99082780 3360 3360 3360 3360 49
612 20250311 101500 98918140 3360 3360 3360 3360 3421
613 20250311 101400 87423580 3360 3365 3365 3360 2327
614 20250311 101300 79596750 3365 3365 3365 3365 49
615 20250311 101200 79431865 3365 3365 3365 3365 25
616 20250311 101100 79347740 3365 3365 3365 3365 49
617 20250311 101000 79182855 3365 3365 3365 3365 25
618 20250311 100900 79098730 3365 3365 3365 3365 25
619 20250311 100800 79014605 3365 3365 3365 3365 74
620 20250311 100700 78765595 3370 3370 3370 3370 500
621 20250311 100600 77080595 3365 3370 3370 3365 25
622 20250311 100500 76996435 3370 3370 3370 3370 379
623 20250311 100400 75719205 3370 3370 3370 3370 24
624 20250311 100300 75638325 3370 3370 3370 3370 50
625 20250311 100200 75469825 3370 3370 3370 3370 149
626 20250311 100100 74967695 3370 3370 3370 3370 19
627 20250311 100000 74903665 3375 3375 3375 3375 30
628 20250311 095900 74802415 3375 3375 3375 3375 25
629 20250311 095800 74718040 3375 3375 3375 3375 1074
630 20250311 095700 71093290 3380 3380 3380 3380 0
631 20250311 095600 71093290 3380 3380 3380 3380 925
632 20250311 095500 67966790 3380 3380 3395 3380 52
633 20250311 095400 67791000 3395 3395 3395 3395 0
634 20250311 095300 67791000 3395 3380 3395 3380 76
635 20250311 095200 67534100 3395 3380 3395 3380 26
636 20250311 095100 67446205 3395 3380 3395 3380 48
637 20250311 095000 67283800 3380 3385 3385 3380 56
638 20250311 094900 67094265 3395 3385 3395 3385 25
639 20250311 094800 67009630 3395 3390 3395 3385 52
640 20250311 094700 66833465 3380 3395 3395 3380 26
641 20250311 094600 66745570 3390 3380 3390 3380 1551
642 20250311 094500 61492950 3375 3380 3380 3375 400
643 20250311 094400 60141075 3385 3385 3385 3385 0
644 20250311 094300 60141075 3385 3380 3385 3380 34
645 20250311 094200 60026110 3380 3380 3380 3380 74
646 20250311 094100 59775990 3380 3380 3380 3380 25
647 20250311 094000 59691490 3385 3380 3385 3380 29
648 20250311 093900 59593445 3380 3375 3380 3375 129
649 20250311 093800 59157550 3375 3375 3375 3375 25
650 20250311 093700 59073175 3375 3375 3375 3375 102
651 20250311 093600 58728925 3380 3380 3380 3380 45
652 20250311 093500 58576825 3385 3385 3385 3385 2
653 20250311 093400 58570055 3385 3380 3385 3380 75
654 20250311 093300 58316540 3390 3390 3390 3390 23
655 20250311 093200 58238570 3390 3390 3390 3390 0
656 20250311 093100 58238570 3390 3390 3390 3390 0
657 20250311 093000 58238570 3390 3380 3390 3380 93
658 20250311 092900 57924030 3395 3395 3395 3395 0
659 20250311 092800 57924030 3395 3395 3395 3395 0
660 20250311 092700 57924030 3395 3395 3395 3395 0
661 20250311 092600 57924030 3395 3395 3395 3395 0
662 20250311 092500 57924030 3395 3395 3395 3395 4
663 20250311 092400 57910450 3395 3395 3395 3395 0
664 20250311 092300 57910450 3395 3395 3395 3395 1
665 20250311 092200 57907055 3395 3395 3395 3395 0
666 20250311 092100 57907055 3395 3395 3395 3395 0
667 20250311 092000 57907055 3395 3395 3395 3395 0
668 20250311 091900 57907055 3395 3395 3400 3395 113
669 20250311 091800 57523415 3380 3380 3380 3380 1
670 20250311 091700 57520035 3400 3380 3400 3380 1334
671 20250311 091600 53005645 3380 3380 3380 3380 5537
672 20250311 091500 34290585 3375 3375 3375 3375 0
673 20250311 091400 34290585 3375 3375 3375 3375 200
674 20250311 091300 33615585 3380 3380 3380 3380 51
675 20250311 091200 33443205 3375 3375 3375 3375 600
676 20250311 091100 31418205 3380 3380 3380 3380 12
677 20250311 091000 31377645 3375 3385 3385 3375 825
678 20250311 090900 28588575 3385 3385 3385 3385 53
679 20250311 090800 28409170 3380 3380 3380 3380 1000
680 20250311 090700 25029170 3380 3380 3380 3380 1
681 20250311 090600 25025790 3385 3385 3385 3385 4
682 20250311 090500 25012250 3390 3380 3390 3380 1295
683 20250311 090400 20634780 3375 3380 3380 3375 1362
684 20250311 090300 16031235 3380 3385 3400 3380 3761
685 20250311 090200 3309935 3385 3385 3385 3385 0
686 20250311 090100 3309935 3385 3390 3390 3385 31
687 20250311 090000 3204995 3395 3400 3400 3395 340