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

688
129260/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202600,301528192,2520,2520,2520,2520,1841
20250311,202500,301528192,2520,2520,2520,2520,0
20250311,202400,301528192,2520,2520,2520,2520,0
20250311,202300,301528192,2520,2520,2520,2520,0
20250311,202200,301528192,2520,2520,2520,2520,0
20250311,202100,301528192,2520,2520,2520,2520,0
20250311,202000,301528192,2520,2520,2520,2520,0
20250311,201900,301528192,2520,2520,2520,2520,0
20250311,201800,301528192,2520,2520,2520,2520,0
20250311,201700,301528192,2520,2520,2520,2520,0
20250311,201600,301528192,2520,2520,2520,2520,0
20250311,201500,301528192,2520,2520,2520,2520,0
20250311,201400,301528192,2520,2520,2520,2520,0
20250311,201300,301528192,2520,2520,2520,2520,0
20250311,201200,301528192,2520,2520,2520,2520,0
20250311,201100,301528192,2520,2520,2520,2520,0
20250311,201000,301528192,2520,2520,2520,2520,0
20250311,200900,301528192,2520,2520,2520,2520,0
20250311,200800,301528192,2520,2520,2520,2520,0
20250311,200700,301528192,2520,2520,2520,2520,0
20250311,200600,301528192,2520,2520,2520,2520,0
20250311,200500,301528192,2520,2520,2520,2520,0
20250311,200400,301528192,2520,2520,2520,2520,0
20250311,200300,301528192,2520,2520,2520,2520,0
20250311,200200,301528192,2520,2520,2520,2520,0
20250311,200100,301528192,2520,2520,2520,2520,0
20250311,200000,301528192,2520,2520,2520,2520,0
20250311,195900,301528192,2520,2520,2520,2520,0
20250311,195800,301528192,2520,2520,2520,2520,0
20250311,195700,301528192,2520,2520,2520,2520,0
20250311,195600,301528192,2520,2520,2520,2520,1841
20250311,195500,301528192,2520,2520,2520,2520,0
20250311,195400,301528192,2520,2520,2520,2520,0
20250311,195300,301528192,2520,2520,2520,2520,0
20250311,195200,301528192,2520,2520,2520,2520,0
20250311,195100,301528192,2520,2520,2520,2520,0
20250311,195000,301528192,2520,2520,2520,2520,0
20250311,194900,301528192,2520,2520,2520,2520,0
20250311,194800,301528192,2520,2520,2520,2520,0
20250311,194700,301528192,2520,2520,2520,2520,0
20250311,194600,301528192,2520,2520,2520,2520,0
20250311,194500,301528192,2520,2520,2520,2520,0
20250311,194400,301528192,2520,2520,2520,2520,0
20250311,194300,301528192,2520,2520,2520,2520,0
20250311,194200,301528192,2520,2520,2520,2520,0
20250311,194100,301528192,2520,2520,2520,2520,0
20250311,194000,301528192,2520,2520,2520,2520,0
20250311,193900,301528192,2520,2520,2520,2520,0
20250311,193800,301528192,2520,2520,2520,2520,0
20250311,193700,301528192,2520,2520,2520,2520,0
20250311,193600,301528192,2520,2520,2520,2520,0
20250311,193500,301528192,2520,2520,2520,2520,0
20250311,193400,301528192,2520,2520,2520,2520,0
20250311,193300,301528192,2520,2520,2520,2520,0
20250311,193200,301528192,2520,2520,2520,2520,0
20250311,193100,301528192,2520,2520,2520,2520,0
20250311,193000,301528192,2520,2520,2520,2520,0
20250311,192900,301528192,2520,2520,2520,2520,0
20250311,192800,301528192,2520,2520,2520,2520,0
20250311,192700,301528192,2520,2520,2520,2520,0
20250311,192600,301528192,2520,2520,2520,2520,1841
20250311,192500,301528192,2520,2520,2520,2520,0
20250311,192400,301528192,2520,2520,2520,2520,0
20250311,192300,301528192,2520,2520,2520,2520,0
20250311,192200,301528192,2520,2520,2520,2520,0
20250311,192100,301528192,2520,2520,2520,2520,0
20250311,192000,301528192,2520,2520,2520,2520,0
20250311,191900,301528192,2520,2520,2520,2520,0
20250311,191800,301528192,2520,2520,2520,2520,0
20250311,191700,301528192,2520,2520,2520,2520,0
20250311,191600,301528192,2520,2520,2520,2520,0
20250311,191500,301528192,2520,2520,2520,2520,0
20250311,191400,301528192,2520,2520,2520,2520,0
20250311,191300,301528192,2520,2520,2520,2520,0
20250311,191200,301528192,2520,2520,2520,2520,0
20250311,191100,301528192,2520,2520,2520,2520,0
20250311,191000,301528192,2520,2520,2520,2520,0
20250311,190900,301528192,2520,2520,2520,2520,0
20250311,190800,301528192,2520,2520,2520,2520,0
20250311,190700,301528192,2520,2520,2520,2520,0
20250311,190600,301528192,2520,2520,2520,2520,0
20250311,190500,301528192,2520,2520,2520,2520,0
20250311,190400,301528192,2520,2520,2520,2520,0
20250311,190300,301528192,2520,2520,2520,2520,0
20250311,190200,301528192,2520,2520,2520,2520,0
20250311,190100,301528192,2520,2520,2520,2520,0
20250311,190000,301528192,2520,2520,2520,2520,0
20250311,185900,301528192,2520,2520,2520,2520,0
20250311,185800,301528192,2520,2520,2520,2520,0
20250311,185700,301528192,2520,2520,2520,2520,0
20250311,185600,301528192,2520,2520,2520,2520,1841
20250311,185500,301528192,2520,2520,2520,2520,0
20250311,185400,301528192,2520,2520,2520,2520,0
20250311,185300,301528192,2520,2520,2520,2520,0
20250311,185200,301528192,2520,2520,2520,2520,0
20250311,185100,301528192,2520,2520,2520,2520,0
20250311,185000,301528192,2520,2520,2520,2520,0
20250311,184900,301528192,2520,2520,2520,2520,0
20250311,184800,301528192,2520,2520,2520,2520,0
20250311,184700,301528192,2520,2520,2520,2520,0
20250311,184600,301528192,2520,2520,2520,2520,0
20250311,184500,301528192,2520,2520,2520,2520,0
20250311,184400,301528192,2520,2520,2520,2520,0
20250311,184300,301528192,2520,2520,2520,2520,0
20250311,184200,301528192,2520,2520,2520,2520,0
20250311,184100,301528192,2520,2520,2520,2520,0
20250311,184000,301528192,2520,2520,2520,2520,0
20250311,183900,301528192,2520,2520,2520,2520,0
20250311,183800,301528192,2520,2520,2520,2520,0
20250311,183700,301528192,2520,2520,2520,2520,0
20250311,183600,301528192,2520,2520,2520,2520,0
20250311,183500,301528192,2520,2520,2520,2520,0
20250311,183400,301528192,2520,2520,2520,2520,0
20250311,183300,301528192,2520,2520,2520,2520,0
20250311,183200,301528192,2520,2520,2520,2520,0
20250311,183100,301528192,2520,2520,2520,2520,0
20250311,183000,301528192,2520,2520,2520,2520,0
20250311,182900,301528192,2520,2520,2520,2520,0
20250311,182800,301528192,2520,2520,2520,2520,0
20250311,182700,301528192,2520,2520,2520,2520,0
20250311,182600,301528192,2520,2520,2520,2520,1841
20250311,182500,301528192,2520,2520,2520,2520,0
20250311,182400,301528192,2520,2520,2520,2520,0
20250311,182300,301528192,2520,2520,2520,2520,0
20250311,182200,301528192,2520,2520,2520,2520,0
20250311,182100,301528192,2520,2520,2520,2520,0
20250311,182000,301528192,2520,2520,2520,2520,0
20250311,181900,301528192,2520,2520,2520,2520,0
20250311,181800,301528192,2520,2520,2520,2520,0
20250311,181700,301528192,2520,2520,2520,2520,0
20250311,181600,301528192,2520,2520,2520,2520,0
20250311,181500,301528192,2520,2520,2520,2520,0
20250311,181400,301528192,2520,2520,2520,2520,0
20250311,181300,301528192,2520,2520,2520,2520,0
20250311,181200,301528192,2520,2520,2520,2520,0
20250311,181100,301528192,2520,2520,2520,2520,0
20250311,181000,301528192,2520,2520,2520,2520,0
20250311,180900,301528192,2520,2520,2520,2520,0
20250311,180800,301528192,2520,2520,2520,2520,0
20250311,180700,301528192,2520,2520,2520,2520,0
20250311,180600,301528192,2520,2520,2520,2520,0
20250311,180500,301528192,2520,2520,2520,2520,0
20250311,180400,301528192,2520,2520,2520,2520,0
20250311,180300,301528192,2520,2520,2520,2520,0
20250311,180200,301528192,2520,2520,2520,2520,0
20250311,180100,301528192,2520,2520,2520,2520,0
20250311,180000,301528192,2520,2520,2520,2520,0
20250311,175900,301528192,2520,2520,2520,2520,0
20250311,175800,301528192,2520,2520,2520,2520,0
20250311,175700,301528192,2520,2520,2520,2520,0
20250311,175600,301528192,2520,2520,2520,2520,1841
20250311,175500,301528192,2520,2520,2520,2520,0
20250311,175400,301528192,2520,2520,2520,2520,0
20250311,175300,301528192,2520,2520,2520,2520,0
20250311,175200,301528192,2520,2520,2520,2520,0
20250311,175100,301528192,2520,2520,2520,2520,0
20250311,175000,301528192,2520,2520,2520,2520,0
20250311,174900,301528192,2520,2520,2520,2520,0
20250311,174800,301528192,2520,2520,2520,2520,0
20250311,174700,301528192,2520,2520,2520,2520,0
20250311,174600,301528192,2520,2520,2520,2520,0
20250311,174500,301528192,2520,2520,2520,2520,0
20250311,174400,301528192,2520,2520,2520,2520,0
20250311,174300,301528192,2520,2520,2520,2520,0
20250311,174200,301528192,2520,2520,2520,2520,0
20250311,174100,301528192,2520,2520,2520,2520,0
20250311,174000,301528192,2520,2520,2520,2520,0
20250311,173900,301528192,2520,2520,2520,2520,0
20250311,173800,301528192,2520,2520,2520,2520,0
20250311,173700,301528192,2520,2520,2520,2520,0
20250311,173600,301528192,2520,2520,2520,2520,0
20250311,173500,301528192,2520,2520,2520,2520,0
20250311,173400,301528192,2520,2520,2520,2520,0
20250311,173300,301528192,2520,2520,2520,2520,0
20250311,173200,301528192,2520,2520,2520,2520,0
20250311,173100,301528192,2520,2520,2520,2520,0
20250311,173000,301528192,2520,2520,2520,2520,0
20250311,172900,301528192,2520,2520,2520,2520,0
20250311,172800,301528192,2520,2520,2520,2520,0
20250311,172700,301528192,2520,2520,2520,2520,0
20250311,172600,301528192,2520,2520,2520,2520,1841
20250311,172500,301528192,2520,2520,2520,2520,0
20250311,172400,301528192,2520,2520,2520,2520,0
20250311,172300,301528192,2520,2520,2520,2520,0
20250311,172200,301528192,2520,2520,2520,2520,0
20250311,172100,301528192,2520,2520,2520,2520,0
20250311,172000,301528192,2520,2520,2520,2520,0
20250311,171900,301528192,2520,2520,2520,2520,0
20250311,171800,301528192,2520,2520,2520,2520,0
20250311,171700,301528192,2520,2520,2520,2520,0
20250311,171600,301528192,2520,2520,2520,2520,0
20250311,171500,301528192,2520,2520,2520,2520,0
20250311,171400,301528192,2520,2520,2520,2520,0
20250311,171300,301528192,2520,2520,2520,2520,0
20250311,171200,301528192,2520,2520,2520,2520,0
20250311,171100,301528192,2520,2520,2520,2520,0
20250311,171000,301528192,2520,2520,2520,2520,0
20250311,170900,301528192,2520,2520,2520,2520,0
20250311,170800,301528192,2520,2520,2520,2520,0
20250311,170700,301528192,2520,2520,2520,2520,0
20250311,170600,301528192,2520,2520,2520,2520,0
20250311,170500,301528192,2520,2520,2520,2520,0
20250311,170400,301528192,2520,2520,2520,2520,0
20250311,170300,301528192,2520,2520,2520,2520,0
20250311,170200,301528192,2520,2520,2520,2520,0
20250311,170100,301528192,2520,2520,2520,2520,0
20250311,170000,301528192,2520,2520,2520,2520,0
20250311,165900,301528192,2520,2520,2520,2520,0
20250311,165800,301528192,2520,2520,2520,2520,0
20250311,165700,301528192,2520,2520,2520,2520,0
20250311,165600,301528192,2520,2520,2520,2520,1841
20250311,165500,301528192,2520,2520,2520,2520,0
20250311,165400,301528192,2520,2520,2520,2520,0
20250311,165300,301528192,2520,2520,2520,2520,0
20250311,165200,301528192,2520,2520,2520,2520,0
20250311,165100,301528192,2520,2520,2520,2520,0
20250311,165000,301528192,2520,2520,2520,2520,0
20250311,164900,301528192,2520,2520,2520,2520,0
20250311,164800,301528192,2520,2520,2520,2520,0
20250311,164700,301528192,2520,2520,2520,2520,0
20250311,164600,301528192,2520,2520,2520,2520,0
20250311,164500,301528192,2520,2520,2520,2520,0
20250311,164400,301528192,2520,2520,2520,2520,0
20250311,164300,301528192,2520,2520,2520,2520,0
20250311,164200,301528192,2520,2520,2520,2520,0
20250311,164100,301528192,2520,2520,2520,2520,0
20250311,164000,301528192,2520,2520,2520,2520,0
20250311,163900,301528192,2520,2520,2520,2520,0
20250311,163800,301528192,2520,2520,2520,2520,0
20250311,163700,301528192,2520,2520,2520,2520,0
20250311,163600,301528192,2520,2520,2520,2520,0
20250311,163500,301528192,2520,2520,2520,2520,0
20250311,163400,301528192,2520,2520,2520,2520,0
20250311,163300,301528192,2520,2520,2520,2520,0
20250311,163200,301528192,2520,2520,2520,2520,0
20250311,163100,301528192,2520,2520,2520,2520,0
20250311,163000,301528192,2520,2520,2520,2520,0
20250311,162900,301528192,2520,2520,2520,2520,0
20250311,162800,301528192,2520,2520,2520,2520,0
20250311,162700,301528192,2520,2520,2520,2520,0
20250311,162600,301528192,2520,2520,2520,2520,1841
20250311,162500,301528192,2520,2520,2520,2520,0
20250311,162400,301528192,2520,2520,2520,2520,0
20250311,162300,301528192,2520,2520,2520,2520,0
20250311,162200,301528192,2520,2520,2520,2520,0
20250311,162100,301528192,2520,2520,2520,2520,0
20250311,162000,301528192,2520,2520,2520,2520,0
20250311,161900,301528192,2520,2520,2520,2520,0
20250311,161800,301528192,2520,2520,2520,2520,0
20250311,161700,301528192,2520,2520,2520,2520,0
20250311,161600,301528192,2520,2520,2520,2520,0
20250311,161500,301528192,2520,2520,2520,2520,0
20250311,161400,301528192,2520,2520,2520,2520,0
20250311,161300,301528192,2520,2520,2520,2520,0
20250311,161200,301528192,2520,2520,2520,2520,0
20250311,161100,301528192,2520,2520,2520,2520,0
20250311,161000,301528192,2520,2520,2520,2520,0
20250311,160900,301528192,2520,2520,2520,2520,0
20250311,160800,301528192,2520,2520,2520,2520,0
20250311,160700,301528192,2520,2520,2520,2520,0
20250311,160600,301528192,2520,2520,2520,2520,0
20250311,160500,301528192,2520,2520,2520,2520,0
20250311,160400,301528192,2520,2520,2520,2520,0
20250311,160300,301528192,2520,2520,2520,2520,0
20250311,160200,301528192,2520,2520,2520,2520,0
20250311,160100,301528192,2520,2520,2520,2520,0
20250311,160000,301528192,2520,2520,2520,2520,0
20250311,155900,301528192,2520,2520,2520,2520,0
20250311,155800,301528192,2520,2520,2520,2520,0
20250311,155700,301528192,2520,2520,2520,2520,0
20250311,155600,301528192,2520,2520,2520,2520,1841
20250311,155500,301528192,2520,2520,2520,2520,0
20250311,155400,301528192,2520,2520,2520,2520,0
20250311,155300,301528192,2520,2520,2520,2520,0
20250311,155200,301528192,2520,2520,2520,2520,0
20250311,155100,301528192,2520,2520,2520,2520,0
20250311,155000,301528192,2520,2520,2520,2520,0
20250311,154900,301528192,2520,2520,2520,2520,0
20250311,154800,301528192,2520,2520,2520,2520,0
20250311,154700,301528192,2520,2520,2520,2520,0
20250311,154600,301528192,2520,2520,2520,2520,0
20250311,154500,301528192,2520,2520,2520,2520,0
20250311,154400,301528192,2520,2520,2520,2520,0
20250311,154300,301528192,2520,2520,2520,2520,0
20250311,154200,301528192,2520,2520,2520,2520,0
20250311,154100,301528192,2520,2520,2520,2520,0
20250311,154000,301528192,2520,2520,2520,2520,0
20250311,153900,301528192,2520,2520,2520,2520,0
20250311,153800,301528192,2520,2520,2520,2520,0
20250311,153700,301528192,2520,2520,2520,2520,0
20250311,153600,301528192,2520,2520,2520,2520,0
20250311,153500,301528192,2520,2520,2520,2520,0
20250311,153400,301528192,2520,2520,2520,2520,0
20250311,153300,301528192,2520,2520,2520,2520,0
20250311,153200,301528192,2520,2520,2520,2520,0
20250311,153100,301528192,2520,2520,2520,2520,0
20250311,153000,301528192,2520,2520,2520,2520,1841
20250311,152900,296888872,2515,2515,2515,2515,0
20250311,152800,296888872,2515,2515,2515,2515,0
20250311,152700,296888872,2515,2515,2515,2515,0
20250311,152600,296888872,2515,2515,2515,2515,0
20250311,152500,296888872,2515,2515,2515,2515,0
20250311,152400,296888872,2515,2515,2515,2515,0
20250311,152300,296888872,2515,2515,2515,2515,0
20250311,152200,296888872,2515,2515,2515,2515,0
20250311,152100,296888872,2515,2515,2515,2515,0
20250311,152000,296888872,2515,2515,2515,2515,0
20250311,151900,296888872,2515,2515,2515,2515,429
20250311,151800,295809937,2515,2515,2515,2500,275
20250311,151700,295118357,2515,2515,2515,2515,472
20250311,151600,293931277,2515,2520,2520,2515,522
20250311,151500,292616027,2520,2510,2520,2510,88
20250311,151400,292394967,2510,2495,2510,2495,2
20250311,151300,292389962,2510,2510,2510,2495,135
20250311,151200,292051262,2510,2510,2510,2510,273
20250311,151100,291366032,2510,2510,2510,2510,271
20250311,151000,290685822,2510,2510,2510,2510,12
20250311,150900,290655702,2510,2510,2510,2510,0
20250311,150800,290655702,2510,2495,2510,2495,701
20250311,150700,288906692,2510,2510,2510,2510,0
20250311,150600,288906692,2510,2510,2510,2510,348
20250311,150500,288033212,2510,2510,2510,2510,0
20250311,150400,288033212,2510,2505,2510,2505,144
20250311,150300,287672487,2505,2500,2505,2500,101
20250311,150200,287419982,2505,2505,2505,2505,0
20250311,150100,287419982,2505,2505,2505,2505,272
20250311,150000,286738622,2505,2505,2505,2505,0
20250311,145900,286738622,2505,2500,2505,2500,1001
20250311,145800,284236117,2505,2505,2505,2505,245
20250311,145700,283622392,2505,2505,2505,2505,0
20250311,145600,283622392,2505,2505,2505,2505,263
20250311,145500,282963577,2505,2505,2505,2505,0
20250311,145400,282963577,2505,2505,2505,2505,0
20250311,145300,282963577,2505,2505,2505,2505,0
20250311,145200,282963577,2505,2505,2505,2505,0
20250311,145100,282963577,2505,2505,2505,2505,0
20250311,145000,282963577,2505,2505,2505,2505,0
20250311,144900,282963577,2505,2495,2505,2495,21
20250311,144800,282911172,2505,2505,2505,2505,0
20250311,144700,282911172,2505,2500,2505,2500,9
20250311,144600,282888667,2510,2510,2510,2510,0
20250311,144500,282888667,2510,2510,2510,2510,0
20250311,144400,282888667,2510,2495,2510,2495,401
20250311,144300,281888157,2510,2500,2510,2500,2001
20250311,144200,276885647,2510,2510,2510,2510,0
20250311,144100,276885647,2510,2510,2510,2510,339
20250311,144000,276034757,2510,2505,2510,2505,59
20250311,143900,275886957,2505,2505,2505,2505,0
20250311,143800,275886957,2505,2505,2505,2505,0
20250311,143700,275886957,2505,2505,2505,2505,312
20250311,143600,275105397,2505,2505,2505,2505,0
20250311,143500,275105397,2505,2500,2505,2500,3
20250311,143400,275097892,2505,2505,2505,2505,20
20250311,143300,275047792,2510,2510,2510,2510,0
20250311,143200,275047792,2510,2500,2510,2500,6
20250311,143100,275032782,2510,2510,2510,2510,174
20250311,143000,274596042,2510,2510,2510,2510,0
20250311,142900,274596042,2510,2510,2510,2510,272
20250311,142800,273913322,2510,2510,2510,2510,0
20250311,142700,273913322,2510,2510,2510,2510,0
20250311,142600,273913322,2510,2505,2510,2505,216
20250311,142500,273372237,2510,2510,2510,2510,0
20250311,142400,273372237,2510,2510,2510,2510,0
20250311,142300,273372237,2510,2495,2510,2495,2
20250311,142200,273367232,2510,2500,2525,2495,2136
20250311,142100,268028787,2525,2500,2525,2500,11
20250311,142000,268001262,2525,2525,2525,2525,0
20250311,141900,268001262,2525,2525,2525,2525,280
20250311,141800,267294262,2525,2525,2525,2525,0
20250311,141700,267294262,2525,2500,2525,2500,2
20250311,141600,267289237,2525,2525,2525,2525,0
20250311,141500,267289237,2525,2525,2525,2525,223
20250311,141400,266726162,2525,2525,2525,2525,0
20250311,141300,266726162,2525,2525,2525,2525,0
20250311,141200,266726162,2525,2525,2525,2525,0
20250311,141100,266726162,2525,2525,2525,2525,304
20250311,141000,265958562,2525,2525,2525,2525,1
20250311,140900,265956037,2525,2525,2525,2525,590
20250311,140800,264466287,2525,2525,2525,2525,210
20250311,140700,263936037,2525,2525,2525,2525,0
20250311,140600,263936037,2525,2525,2530,2500,606
20250311,140500,262416157,2525,2500,2525,2500,401
20250311,140400,261413632,2530,2530,2530,2530,0
20250311,140300,261413632,2530,2525,2530,2525,152
20250311,140200,261029827,2525,2525,2525,2525,0
20250311,140100,261029827,2525,2525,2525,2525,0
20250311,140000,261029827,2525,2525,2525,2525,247
20250311,135900,260406152,2530,2530,2530,2530,0
20250311,135800,260406152,2530,2525,2530,2505,361
20250311,135700,259500017,2525,2525,2525,2525,0
20250311,135600,259500017,2525,2525,2525,2525,0
20250311,135500,259500017,2525,2525,2525,2525,220
20250311,135400,258944517,2515,2515,2515,2515,0
20250311,135300,258944517,2515,2515,2515,2515,1
20250311,135200,258942002,2525,2505,2525,2505,437
20250311,135100,257846112,2505,2505,2505,2505,571
20250311,135000,256415757,2505,2505,2505,2505,0
20250311,134900,256415757,2505,2490,2505,2490,2
20250311,134800,256410762,2505,2505,2505,2505,335
20250311,134700,255571587,2505,2505,2505,2505,100
20250311,134600,255321087,2505,2505,2505,2505,0
20250311,134500,255321087,2505,2505,2505,2505,7
20250311,134400,255303552,2505,2505,2505,2505,0
20250311,134300,255303552,2505,2505,2505,2505,288
20250311,134200,254582112,2505,2505,2505,2505,100
20250311,134100,254331612,2505,2505,2505,2505,0
20250311,134000,254331612,2505,2505,2505,2505,0
20250311,133900,254331612,2505,2490,2505,2490,461
20250311,133800,253183692,2505,2505,2505,2505,0
20250311,133700,253183692,2505,2505,2505,2505,0
20250311,133600,253183692,2505,2505,2505,2505,0
20250311,133500,253183692,2505,2505,2505,2505,364
20250311,133400,252271872,2505,2505,2505,2505,0
20250311,133300,252271872,2505,2505,2505,2505,74
20250311,133200,252086502,2505,2505,2505,2505,150
20250311,133100,251710752,2505,2505,2505,2505,0
20250311,133000,251710752,2505,2500,2505,2500,1287
20250311,132900,248493247,2500,2500,2500,2500,0
20250311,132800,248493247,2500,2500,2500,2500,0
20250311,132700,248493247,2500,2500,2500,2500,243
20250311,132600,247885747,2500,2500,2500,2500,0
20250311,132500,247885747,2500,2500,2500,2500,0
20250311,132400,247885747,2500,2500,2500,2500,0
20250311,132300,247885747,2500,2500,2500,2500,0
20250311,132200,247885747,2500,2500,2500,2500,290
20250311,132100,247160747,2500,2492,2500,2492,95
20250311,132000,246923759,2492,2492,2492,2492,0
20250311,131900,246923759,2492,2492,2492,2490,562
20250311,131800,245523375,2492,2492,2492,2492,210
20250311,131700,245000055,2492,2492,2492,2492,0
20250311,131600,245000055,2492,2492,2492,2492,0
20250311,131500,245000055,2492,2492,2492,2492,0
20250311,131400,245000055,2492,2492,2492,2492,274
20250311,131300,244317247,2500,2500,2500,2500,0
20250311,131200,244317247,2500,2500,2500,2500,0
20250311,131100,244317247,2500,2500,2500,2500,0
20250311,131000,244317247,2500,2500,2500,2500,0
20250311,130900,244317247,2500,2500,2500,2500,347
20250311,130800,243449747,2500,2495,2500,2495,669
20250311,130700,241780587,2495,2495,2495,2495,574
20250311,130600,240348457,2495,2495,2495,2495,278
20250311,130500,239654847,2495,2495,2495,2495,350
20250311,130400,238781597,2495,2495,2495,2495,0
20250311,130300,238781597,2495,2495,2495,2495,0
20250311,130200,238781597,2495,2490,2495,2490,1014
20250311,130100,236256732,2490,2490,2490,2490,0
20250311,130000,236256732,2490,2490,2490,2490,0
20250311,125900,236256732,2490,2490,2490,2490,308
20250311,125800,235489812,2490,2490,2490,2490,0
20250311,125700,235489812,2490,2487,2490,2487,2000
20250311,125600,230512257,2487,2485,2487,2485,98
20250311,125500,230268723,2487,2487,2487,2487,65
20250311,125400,230107068,2490,2490,2490,2490,0
20250311,125300,230107068,2490,2490,2490,2490,1
20250311,125200,230104578,2490,2490,2490,2490,0
20250311,125100,230104578,2490,2490,2490,2490,117
20250311,125000,229813248,2495,2495,2495,2495,0
20250311,124900,229813248,2495,2495,2495,2495,0
20250311,124800,229813248,2495,2487,2495,2487,1863
20250311,124700,225176260,2487,2487,2487,2487,1
20250311,124600,225173773,2487,2487,2487,2487,1320
20250311,124500,221890933,2495,2495,2495,2495,0
20250311,124400,221890933,2495,2495,2495,2495,0
20250311,124300,221890933,2495,2495,2495,2495,0
20250311,124200,221890933,2495,2490,2495,2490,2511
20250311,124100,215638538,2495,2495,2495,2495,0
20250311,124000,215638538,2495,2490,2495,2490,3002
20250311,123900,208163548,2490,2490,2490,2490,0
20250311,123800,208163548,2490,2485,2490,2485,2
20250311,123700,208158573,2490,2490,2490,2490,1500
20250311,123600,204423573,2490,2490,2490,2490,5
20250311,123500,204411123,2495,2490,2495,2490,201
20250311,123400,203910128,2495,2495,2495,2495,1
20250311,123300,203907633,2485,2490,2495,2485,301
20250311,123200,203159138,2490,2490,2490,2490,151
20250311,123100,202783148,2495,2495,2495,2495,0
20250311,123000,202783148,2495,2485,2495,2485,30
20250311,122900,202708588,2490,2495,2495,2490,2
20250311,122800,202703603,2495,2490,2495,2490,96
20250311,122700,202464558,2490,2490,2490,2490,0
20250311,122600,202464558,2490,2490,2490,2490,5
20250311,122500,202452108,2500,2500,2500,2500,0
20250311,122400,202452108,2500,2500,2500,2500,0
20250311,122300,202452108,2500,2495,2500,2495,3186
20250311,122200,194503033,2495,2495,2495,2495,0
20250311,122100,194503033,2495,2495,2495,2495,0
20250311,122000,194503033,2495,2490,2495,2490,816
20250311,121900,192471188,2490,2490,2490,2490,69
20250311,121800,192299378,2490,2490,2490,2490,0
20250311,121700,192299378,2490,2490,2490,2490,0
20250311,121600,192299378,2490,2485,2490,2485,1884
20250311,121500,187617633,2495,2495,2495,2495,0
20250311,121400,187617633,2495,2495,2495,2495,1
20250311,121300,187615138,2490,2490,2490,2490,272
20250311,121200,186937858,2495,2495,2495,2495,0
20250311,121100,186937858,2495,2495,2495,2495,0
20250311,121000,186937858,2495,2495,2495,2495,0
20250311,120900,186937858,2495,2495,2495,2495,0
20250311,120800,186937858,2495,2495,2495,2495,0
20250311,120700,186937858,2495,2495,2495,2495,0
20250311,120600,186937858,2495,2495,2495,2495,0
20250311,120500,186937858,2495,2490,2495,2490,27
20250311,120400,186870623,2490,2485,2490,2485,2332
20250311,120300,181072598,2485,2485,2485,2485,1
20250311,120200,181070113,2485,2485,2485,2485,900
20250311,120100,178833613,2490,2490,2490,2490,32
20250311,120000,178753933,2490,2490,2490,2490,0
20250311,115900,178753933,2490,2485,2490,2485,308
20250311,115800,177988543,2490,2490,2490,2490,1
20250311,115700,177986053,2490,2490,2490,2490,300
20250311,115600,177239053,2500,2490,2500,2490,1001
20250311,115500,174746553,2500,2490,2500,2490,1001
20250311,115400,172254053,2500,2500,2500,2500,0
20250311,115300,172254053,2500,2500,2500,2500,0
20250311,115200,172254053,2500,2500,2500,2500,0
20250311,115100,172254053,2500,2490,2500,2490,320
20250311,115000,171457243,2500,2500,2500,2500,0
20250311,114900,171457243,2500,2500,2500,2500,0
20250311,114800,171457243,2500,2500,2500,2500,0
20250311,114700,171457243,2500,2500,2500,2490,152
20250311,114600,171078743,2490,2490,2490,2490,6
20250311,114500,171063803,2500,2500,2500,2500,0
20250311,114400,171063803,2500,2500,2500,2500,0
20250311,114300,171063803,2500,2490,2500,2490,56
20250311,114200,170924353,2500,2500,2500,2500,0
20250311,114100,170924353,2500,2500,2500,2500,0
20250311,114000,170924353,2500,2500,2500,2500,0
20250311,113900,170924353,2500,2500,2500,2500,0
20250311,113800,170924353,2500,2500,2500,2500,90
20250311,113700,170699353,2500,2500,2500,2500,0
20250311,113600,170699353,2500,2500,2500,2500,0
20250311,113500,170699353,2500,2490,2500,2490,11
20250311,113400,170671953,2500,2500,2500,2500,0
20250311,113300,170671953,2500,2500,2500,2500,0
20250311,113200,170671953,2500,2490,2500,2490,1001
20250311,113100,168179453,2490,2490,2490,2490,0
20250311,113000,168179453,2490,2490,2490,2490,0
20250311,112900,168179453,2490,2490,2490,2490,0
20250311,112800,168179453,2490,2490,2490,2490,0
20250311,112700,168179453,2490,2485,2490,2485,122
20250311,112600,167876278,2490,2490,2490,2490,0
20250311,112500,167876278,2490,2490,2490,2490,0
20250311,112400,167876278,2490,2490,2490,2490,0
20250311,112300,167876278,2490,2490,2490,2490,0
20250311,112200,167876278,2490,2485,2490,2485,11
20250311,112100,167848938,2490,2480,2490,2480,74
20250311,112000,167665408,2490,2485,2490,2485,601
20250311,111900,166171918,2490,2485,2490,2477,233
20250311,111800,165594004,2482,2482,2482,2482,0
20250311,111700,165594004,2482,2482,2482,2482,0
20250311,111600,165594004,2482,2480,2482,2475,1001
20250311,111500,163115562,2485,2485,2485,2485,0
20250311,111400,163115562,2485,2485,2485,2485,0
20250311,111300,163115562,2485,2480,2485,2480,6501
20250311,111200,146993077,2485,2485,2487,2480,2937
20250311,111100,139701693,2487,2487,2487,2487,11
20250311,111000,139674336,2487,2487,2487,2487,1
20250311,110900,139671849,2487,2485,2487,2485,162
20250311,110800,139269277,2487,2487,2487,2487,0
20250311,110700,139269277,2487,2487,2487,2487,0
20250311,110600,139269277,2487,2487,2487,2487,1
20250311,110500,139266790,2485,2485,2485,2485,1
20250311,110400,139264305,2490,2490,2490,2490,320
20250311,110300,138467505,2495,2495,2495,2495,1
20250311,110200,138465010,2495,2495,2495,2495,0
20250311,110100,138465010,2495,2495,2495,2495,1
20250311,110000,138462515,2495,2495,2495,2495,47
20250311,105900,138345250,2500,2500,2500,2500,0
20250311,105800,138345250,2500,2500,2500,2500,0
20250311,105700,138345250,2500,2500,2500,2500,0
20250311,105600,138345250,2500,2500,2500,2500,0
20250311,105500,138345250,2500,2500,2500,2500,0
20250311,105400,138345250,2500,2500,2500,2500,0
20250311,105300,138345250,2500,2500,2500,2500,0
20250311,105200,138345250,2500,2500,2500,2500,0
20250311,105100,138345250,2500,2500,2500,2500,0
20250311,105000,138345250,2500,2500,2500,2500,2
20250311,104900,138340250,2505,2505,2505,2505,0
20250311,104800,138340250,2505,2505,2505,2505,0
20250311,104700,138340250,2505,2505,2505,2505,0
20250311,104600,138340250,2505,2505,2505,2505,1
20250311,104500,138337745,2495,2495,2495,2495,219
20250311,104400,137791340,2505,2505,2505,2505,0
20250311,104300,137791340,2505,2500,2505,2500,5713
20250311,104200,123508835,2505,2505,2505,2505,0
20250311,104100,123508835,2505,2505,2505,2505,0
20250311,104000,123508835,2505,2505,2505,2505,0
20250311,103900,123508835,2505,2505,2505,2505,0
20250311,103800,123508835,2505,2505,2505,2505,5
20250311,103700,123496310,2505,2505,2505,2505,0
20250311,103600,123496310,2505,2490,2505,2490,446
20250311,103500,122385740,2505,2505,2505,2505,0
20250311,103400,122385740,2505,2505,2505,2505,0
20250311,103300,122385740,2505,2505,2505,2505,0
20250311,103200,122385740,2505,2505,2505,2505,0
20250311,103100,122385740,2505,2505,2505,2505,0
20250311,103000,122385740,2505,2505,2505,2505,0
20250311,102900,122385740,2505,2505,2505,2505,0
20250311,102800,122385740,2505,2505,2505,2505,0
20250311,102700,122385740,2505,2505,2505,2505,0
20250311,102600,122385740,2505,2490,2505,2485,501
20250311,102500,121140235,2505,2505,2505,2485,5
20250311,102400,121127750,2495,2495,2495,2495,396
20250311,102300,120139730,2495,2495,2495,2495,0
20250311,102200,120139730,2495,2495,2495,2495,0
20250311,102100,120139730,2495,2485,2495,2485,1008
20250311,102000,117634830,2495,2495,2495,2495,0
20250311,101900,117634830,2495,2490,2495,2485,450
20250311,101800,116516070,2495,2495,2495,2495,0
20250311,101700,116516070,2495,2495,2495,2495,0
20250311,101600,116516070,2495,2495,2495,2495,163
20250311,101500,116109385,2495,2495,2495,2495,0
20250311,101400,116109385,2495,2495,2495,2495,0
20250311,101300,116109385,2495,2490,2495,2485,551
20250311,101200,114739575,2495,2490,2495,2490,828
20250311,101100,112677850,2490,2490,2490,2490,5
20250311,101000,112665400,2495,2485,2495,2480,1749
20250311,100900,108324280,2490,2490,2490,2490,122
20250311,100800,108020500,2495,2490,2495,2490,897
20250311,100700,105786965,2500,2490,2500,2490,449
20250311,100600,104668945,2500,2500,2500,2500,0
20250311,100500,104668945,2500,2490,2500,2490,60
20250311,100400,104519535,2500,2500,2500,2500,1
20250311,100300,104517035,2490,2495,2505,2490,322
20250311,100200,103713640,2515,2515,2515,2515,0
20250311,100100,103713640,2515,2515,2515,2515,0
20250311,100000,103713640,2515,2500,2515,2500,2055
20250311,095900,98576125,2515,2515,2515,2515,0
20250311,095800,98576125,2515,2515,2515,2515,0
20250311,095700,98576125,2515,2515,2515,2515,0
20250311,095600,98576125,2515,2515,2515,2500,168
20250311,095500,98154040,2515,2515,2515,2515,80
20250311,095400,97952840,2515,2515,2515,2515,0
20250311,095300,97952840,2515,2515,2515,2515,0
20250311,095200,97952840,2515,2515,2515,2515,0
20250311,095100,97952840,2515,2500,2515,2500,481
20250311,095000,96748165,2515,2515,2515,2515,0
20250311,094900,96748165,2515,2515,2515,2515,0
20250311,094800,96748165,2515,2515,2515,2515,2
20250311,094700,96743135,2505,2505,2505,2505,0
20250311,094600,96743135,2505,2505,2505,2505,11
20250311,094500,96715580,2505,2505,2505,2505,233
20250311,094400,96131915,2515,2515,2515,2515,1
20250311,094300,96129400,2515,2512,2515,2510,21
20250311,094200,96076665,2515,2515,2515,2515,0
20250311,094100,96076665,2515,2510,2515,2510,103
20250311,094000,95818130,2515,2515,2515,2515,0
20250311,093900,95818130,2515,2510,2515,2510,20
20250311,093800,95767925,2510,2495,2510,2490,2103
20250311,093700,90519415,2510,2495,2510,2495,2287
20250311,093600,84803780,2495,2485,2495,2485,61
20250311,093500,84651595,2495,2495,2495,2490,302
20250311,093400,83899605,2495,2495,2495,2495,400
20250311,093300,82901605,2495,2490,2495,2485,616
20250311,093200,81370070,2495,2495,2495,2495,0
20250311,093100,81370070,2495,2495,2495,2490,112
20250311,093000,81090915,2495,2495,2495,2495,0
20250311,092900,81090915,2495,2490,2495,2490,21
20250311,092800,81038620,2495,2495,2495,2495,0
20250311,092700,81038620,2495,2495,2495,2495,0
20250311,092600,81038620,2495,2495,2495,2495,24
20250311,092500,80978740,2495,2495,2495,2495,42
20250311,092400,80873950,2495,2480,2495,2480,493
20250311,092300,79644545,2495,2485,2495,2485,3095
20250311,092200,71953460,2495,2485,2495,2480,3104
20250311,092100,64254355,2495,2485,2495,2485,617
20250311,092000,62721100,2495,2490,2495,2485,363
20250311,091900,61818215,2500,2495,2500,2495,3
20250311,091800,61810725,2500,2495,2500,2495,1499
20250311,091700,58070715,2495,2490,2495,2490,700
20250311,091600,56327710,2490,2485,2490,2485,62
20250311,091500,56173635,2490,2490,2490,2490,0
20250311,091400,56173635,2490,2495,2495,2490,1201
20250311,091300,53183140,2490,2495,2500,2490,2000
20250311,091200,48198165,2495,2490,2495,2490,626
20250311,091100,46639420,2495,2495,2495,2495,0
20250311,091000,46639420,2495,2485,2495,2480,1042
20250311,090900,44054715,2500,2500,2500,2500,0
20250311,090800,44054715,2500,2485,2500,2480,9429
20250311,090700,20668015,2500,2485,2500,2485,124
20250311,090600,20359860,2500,2500,2500,2500,10
20250311,090500,20334860,2500,2480,2500,2480,2953
20250311,090400,13010110,2500,2480,2500,2480,1801
20250311,090300,8543610,2510,2490,2510,2480,784
20250311,090200,6596550,2510,2495,2510,2495,197
20250311,090100,6105020,2510,2500,2510,2500,193
20250311,090000,5622510,2510,2500,2510,2500,2249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202600 301528192 2520 2520 2520 2520 1841
3 20250311 202500 301528192 2520 2520 2520 2520 0
4 20250311 202400 301528192 2520 2520 2520 2520 0
5 20250311 202300 301528192 2520 2520 2520 2520 0
6 20250311 202200 301528192 2520 2520 2520 2520 0
7 20250311 202100 301528192 2520 2520 2520 2520 0
8 20250311 202000 301528192 2520 2520 2520 2520 0
9 20250311 201900 301528192 2520 2520 2520 2520 0
10 20250311 201800 301528192 2520 2520 2520 2520 0
11 20250311 201700 301528192 2520 2520 2520 2520 0
12 20250311 201600 301528192 2520 2520 2520 2520 0
13 20250311 201500 301528192 2520 2520 2520 2520 0
14 20250311 201400 301528192 2520 2520 2520 2520 0
15 20250311 201300 301528192 2520 2520 2520 2520 0
16 20250311 201200 301528192 2520 2520 2520 2520 0
17 20250311 201100 301528192 2520 2520 2520 2520 0
18 20250311 201000 301528192 2520 2520 2520 2520 0
19 20250311 200900 301528192 2520 2520 2520 2520 0
20 20250311 200800 301528192 2520 2520 2520 2520 0
21 20250311 200700 301528192 2520 2520 2520 2520 0
22 20250311 200600 301528192 2520 2520 2520 2520 0
23 20250311 200500 301528192 2520 2520 2520 2520 0
24 20250311 200400 301528192 2520 2520 2520 2520 0
25 20250311 200300 301528192 2520 2520 2520 2520 0
26 20250311 200200 301528192 2520 2520 2520 2520 0
27 20250311 200100 301528192 2520 2520 2520 2520 0
28 20250311 200000 301528192 2520 2520 2520 2520 0
29 20250311 195900 301528192 2520 2520 2520 2520 0
30 20250311 195800 301528192 2520 2520 2520 2520 0
31 20250311 195700 301528192 2520 2520 2520 2520 0
32 20250311 195600 301528192 2520 2520 2520 2520 1841
33 20250311 195500 301528192 2520 2520 2520 2520 0
34 20250311 195400 301528192 2520 2520 2520 2520 0
35 20250311 195300 301528192 2520 2520 2520 2520 0
36 20250311 195200 301528192 2520 2520 2520 2520 0
37 20250311 195100 301528192 2520 2520 2520 2520 0
38 20250311 195000 301528192 2520 2520 2520 2520 0
39 20250311 194900 301528192 2520 2520 2520 2520 0
40 20250311 194800 301528192 2520 2520 2520 2520 0
41 20250311 194700 301528192 2520 2520 2520 2520 0
42 20250311 194600 301528192 2520 2520 2520 2520 0
43 20250311 194500 301528192 2520 2520 2520 2520 0
44 20250311 194400 301528192 2520 2520 2520 2520 0
45 20250311 194300 301528192 2520 2520 2520 2520 0
46 20250311 194200 301528192 2520 2520 2520 2520 0
47 20250311 194100 301528192 2520 2520 2520 2520 0
48 20250311 194000 301528192 2520 2520 2520 2520 0
49 20250311 193900 301528192 2520 2520 2520 2520 0
50 20250311 193800 301528192 2520 2520 2520 2520 0
51 20250311 193700 301528192 2520 2520 2520 2520 0
52 20250311 193600 301528192 2520 2520 2520 2520 0
53 20250311 193500 301528192 2520 2520 2520 2520 0
54 20250311 193400 301528192 2520 2520 2520 2520 0
55 20250311 193300 301528192 2520 2520 2520 2520 0
56 20250311 193200 301528192 2520 2520 2520 2520 0
57 20250311 193100 301528192 2520 2520 2520 2520 0
58 20250311 193000 301528192 2520 2520 2520 2520 0
59 20250311 192900 301528192 2520 2520 2520 2520 0
60 20250311 192800 301528192 2520 2520 2520 2520 0
61 20250311 192700 301528192 2520 2520 2520 2520 0
62 20250311 192600 301528192 2520 2520 2520 2520 1841
63 20250311 192500 301528192 2520 2520 2520 2520 0
64 20250311 192400 301528192 2520 2520 2520 2520 0
65 20250311 192300 301528192 2520 2520 2520 2520 0
66 20250311 192200 301528192 2520 2520 2520 2520 0
67 20250311 192100 301528192 2520 2520 2520 2520 0
68 20250311 192000 301528192 2520 2520 2520 2520 0
69 20250311 191900 301528192 2520 2520 2520 2520 0
70 20250311 191800 301528192 2520 2520 2520 2520 0
71 20250311 191700 301528192 2520 2520 2520 2520 0
72 20250311 191600 301528192 2520 2520 2520 2520 0
73 20250311 191500 301528192 2520 2520 2520 2520 0
74 20250311 191400 301528192 2520 2520 2520 2520 0
75 20250311 191300 301528192 2520 2520 2520 2520 0
76 20250311 191200 301528192 2520 2520 2520 2520 0
77 20250311 191100 301528192 2520 2520 2520 2520 0
78 20250311 191000 301528192 2520 2520 2520 2520 0
79 20250311 190900 301528192 2520 2520 2520 2520 0
80 20250311 190800 301528192 2520 2520 2520 2520 0
81 20250311 190700 301528192 2520 2520 2520 2520 0
82 20250311 190600 301528192 2520 2520 2520 2520 0
83 20250311 190500 301528192 2520 2520 2520 2520 0
84 20250311 190400 301528192 2520 2520 2520 2520 0
85 20250311 190300 301528192 2520 2520 2520 2520 0
86 20250311 190200 301528192 2520 2520 2520 2520 0
87 20250311 190100 301528192 2520 2520 2520 2520 0
88 20250311 190000 301528192 2520 2520 2520 2520 0
89 20250311 185900 301528192 2520 2520 2520 2520 0
90 20250311 185800 301528192 2520 2520 2520 2520 0
91 20250311 185700 301528192 2520 2520 2520 2520 0
92 20250311 185600 301528192 2520 2520 2520 2520 1841
93 20250311 185500 301528192 2520 2520 2520 2520 0
94 20250311 185400 301528192 2520 2520 2520 2520 0
95 20250311 185300 301528192 2520 2520 2520 2520 0
96 20250311 185200 301528192 2520 2520 2520 2520 0
97 20250311 185100 301528192 2520 2520 2520 2520 0
98 20250311 185000 301528192 2520 2520 2520 2520 0
99 20250311 184900 301528192 2520 2520 2520 2520 0
100 20250311 184800 301528192 2520 2520 2520 2520 0
101 20250311 184700 301528192 2520 2520 2520 2520 0
102 20250311 184600 301528192 2520 2520 2520 2520 0
103 20250311 184500 301528192 2520 2520 2520 2520 0
104 20250311 184400 301528192 2520 2520 2520 2520 0
105 20250311 184300 301528192 2520 2520 2520 2520 0
106 20250311 184200 301528192 2520 2520 2520 2520 0
107 20250311 184100 301528192 2520 2520 2520 2520 0
108 20250311 184000 301528192 2520 2520 2520 2520 0
109 20250311 183900 301528192 2520 2520 2520 2520 0
110 20250311 183800 301528192 2520 2520 2520 2520 0
111 20250311 183700 301528192 2520 2520 2520 2520 0
112 20250311 183600 301528192 2520 2520 2520 2520 0
113 20250311 183500 301528192 2520 2520 2520 2520 0
114 20250311 183400 301528192 2520 2520 2520 2520 0
115 20250311 183300 301528192 2520 2520 2520 2520 0
116 20250311 183200 301528192 2520 2520 2520 2520 0
117 20250311 183100 301528192 2520 2520 2520 2520 0
118 20250311 183000 301528192 2520 2520 2520 2520 0
119 20250311 182900 301528192 2520 2520 2520 2520 0
120 20250311 182800 301528192 2520 2520 2520 2520 0
121 20250311 182700 301528192 2520 2520 2520 2520 0
122 20250311 182600 301528192 2520 2520 2520 2520 1841
123 20250311 182500 301528192 2520 2520 2520 2520 0
124 20250311 182400 301528192 2520 2520 2520 2520 0
125 20250311 182300 301528192 2520 2520 2520 2520 0
126 20250311 182200 301528192 2520 2520 2520 2520 0
127 20250311 182100 301528192 2520 2520 2520 2520 0
128 20250311 182000 301528192 2520 2520 2520 2520 0
129 20250311 181900 301528192 2520 2520 2520 2520 0
130 20250311 181800 301528192 2520 2520 2520 2520 0
131 20250311 181700 301528192 2520 2520 2520 2520 0
132 20250311 181600 301528192 2520 2520 2520 2520 0
133 20250311 181500 301528192 2520 2520 2520 2520 0
134 20250311 181400 301528192 2520 2520 2520 2520 0
135 20250311 181300 301528192 2520 2520 2520 2520 0
136 20250311 181200 301528192 2520 2520 2520 2520 0
137 20250311 181100 301528192 2520 2520 2520 2520 0
138 20250311 181000 301528192 2520 2520 2520 2520 0
139 20250311 180900 301528192 2520 2520 2520 2520 0
140 20250311 180800 301528192 2520 2520 2520 2520 0
141 20250311 180700 301528192 2520 2520 2520 2520 0
142 20250311 180600 301528192 2520 2520 2520 2520 0
143 20250311 180500 301528192 2520 2520 2520 2520 0
144 20250311 180400 301528192 2520 2520 2520 2520 0
145 20250311 180300 301528192 2520 2520 2520 2520 0
146 20250311 180200 301528192 2520 2520 2520 2520 0
147 20250311 180100 301528192 2520 2520 2520 2520 0
148 20250311 180000 301528192 2520 2520 2520 2520 0
149 20250311 175900 301528192 2520 2520 2520 2520 0
150 20250311 175800 301528192 2520 2520 2520 2520 0
151 20250311 175700 301528192 2520 2520 2520 2520 0
152 20250311 175600 301528192 2520 2520 2520 2520 1841
153 20250311 175500 301528192 2520 2520 2520 2520 0
154 20250311 175400 301528192 2520 2520 2520 2520 0
155 20250311 175300 301528192 2520 2520 2520 2520 0
156 20250311 175200 301528192 2520 2520 2520 2520 0
157 20250311 175100 301528192 2520 2520 2520 2520 0
158 20250311 175000 301528192 2520 2520 2520 2520 0
159 20250311 174900 301528192 2520 2520 2520 2520 0
160 20250311 174800 301528192 2520 2520 2520 2520 0
161 20250311 174700 301528192 2520 2520 2520 2520 0
162 20250311 174600 301528192 2520 2520 2520 2520 0
163 20250311 174500 301528192 2520 2520 2520 2520 0
164 20250311 174400 301528192 2520 2520 2520 2520 0
165 20250311 174300 301528192 2520 2520 2520 2520 0
166 20250311 174200 301528192 2520 2520 2520 2520 0
167 20250311 174100 301528192 2520 2520 2520 2520 0
168 20250311 174000 301528192 2520 2520 2520 2520 0
169 20250311 173900 301528192 2520 2520 2520 2520 0
170 20250311 173800 301528192 2520 2520 2520 2520 0
171 20250311 173700 301528192 2520 2520 2520 2520 0
172 20250311 173600 301528192 2520 2520 2520 2520 0
173 20250311 173500 301528192 2520 2520 2520 2520 0
174 20250311 173400 301528192 2520 2520 2520 2520 0
175 20250311 173300 301528192 2520 2520 2520 2520 0
176 20250311 173200 301528192 2520 2520 2520 2520 0
177 20250311 173100 301528192 2520 2520 2520 2520 0
178 20250311 173000 301528192 2520 2520 2520 2520 0
179 20250311 172900 301528192 2520 2520 2520 2520 0
180 20250311 172800 301528192 2520 2520 2520 2520 0
181 20250311 172700 301528192 2520 2520 2520 2520 0
182 20250311 172600 301528192 2520 2520 2520 2520 1841
183 20250311 172500 301528192 2520 2520 2520 2520 0
184 20250311 172400 301528192 2520 2520 2520 2520 0
185 20250311 172300 301528192 2520 2520 2520 2520 0
186 20250311 172200 301528192 2520 2520 2520 2520 0
187 20250311 172100 301528192 2520 2520 2520 2520 0
188 20250311 172000 301528192 2520 2520 2520 2520 0
189 20250311 171900 301528192 2520 2520 2520 2520 0
190 20250311 171800 301528192 2520 2520 2520 2520 0
191 20250311 171700 301528192 2520 2520 2520 2520 0
192 20250311 171600 301528192 2520 2520 2520 2520 0
193 20250311 171500 301528192 2520 2520 2520 2520 0
194 20250311 171400 301528192 2520 2520 2520 2520 0
195 20250311 171300 301528192 2520 2520 2520 2520 0
196 20250311 171200 301528192 2520 2520 2520 2520 0
197 20250311 171100 301528192 2520 2520 2520 2520 0
198 20250311 171000 301528192 2520 2520 2520 2520 0
199 20250311 170900 301528192 2520 2520 2520 2520 0
200 20250311 170800 301528192 2520 2520 2520 2520 0
201 20250311 170700 301528192 2520 2520 2520 2520 0
202 20250311 170600 301528192 2520 2520 2520 2520 0
203 20250311 170500 301528192 2520 2520 2520 2520 0
204 20250311 170400 301528192 2520 2520 2520 2520 0
205 20250311 170300 301528192 2520 2520 2520 2520 0
206 20250311 170200 301528192 2520 2520 2520 2520 0
207 20250311 170100 301528192 2520 2520 2520 2520 0
208 20250311 170000 301528192 2520 2520 2520 2520 0
209 20250311 165900 301528192 2520 2520 2520 2520 0
210 20250311 165800 301528192 2520 2520 2520 2520 0
211 20250311 165700 301528192 2520 2520 2520 2520 0
212 20250311 165600 301528192 2520 2520 2520 2520 1841
213 20250311 165500 301528192 2520 2520 2520 2520 0
214 20250311 165400 301528192 2520 2520 2520 2520 0
215 20250311 165300 301528192 2520 2520 2520 2520 0
216 20250311 165200 301528192 2520 2520 2520 2520 0
217 20250311 165100 301528192 2520 2520 2520 2520 0
218 20250311 165000 301528192 2520 2520 2520 2520 0
219 20250311 164900 301528192 2520 2520 2520 2520 0
220 20250311 164800 301528192 2520 2520 2520 2520 0
221 20250311 164700 301528192 2520 2520 2520 2520 0
222 20250311 164600 301528192 2520 2520 2520 2520 0
223 20250311 164500 301528192 2520 2520 2520 2520 0
224 20250311 164400 301528192 2520 2520 2520 2520 0
225 20250311 164300 301528192 2520 2520 2520 2520 0
226 20250311 164200 301528192 2520 2520 2520 2520 0
227 20250311 164100 301528192 2520 2520 2520 2520 0
228 20250311 164000 301528192 2520 2520 2520 2520 0
229 20250311 163900 301528192 2520 2520 2520 2520 0
230 20250311 163800 301528192 2520 2520 2520 2520 0
231 20250311 163700 301528192 2520 2520 2520 2520 0
232 20250311 163600 301528192 2520 2520 2520 2520 0
233 20250311 163500 301528192 2520 2520 2520 2520 0
234 20250311 163400 301528192 2520 2520 2520 2520 0
235 20250311 163300 301528192 2520 2520 2520 2520 0
236 20250311 163200 301528192 2520 2520 2520 2520 0
237 20250311 163100 301528192 2520 2520 2520 2520 0
238 20250311 163000 301528192 2520 2520 2520 2520 0
239 20250311 162900 301528192 2520 2520 2520 2520 0
240 20250311 162800 301528192 2520 2520 2520 2520 0
241 20250311 162700 301528192 2520 2520 2520 2520 0
242 20250311 162600 301528192 2520 2520 2520 2520 1841
243 20250311 162500 301528192 2520 2520 2520 2520 0
244 20250311 162400 301528192 2520 2520 2520 2520 0
245 20250311 162300 301528192 2520 2520 2520 2520 0
246 20250311 162200 301528192 2520 2520 2520 2520 0
247 20250311 162100 301528192 2520 2520 2520 2520 0
248 20250311 162000 301528192 2520 2520 2520 2520 0
249 20250311 161900 301528192 2520 2520 2520 2520 0
250 20250311 161800 301528192 2520 2520 2520 2520 0
251 20250311 161700 301528192 2520 2520 2520 2520 0
252 20250311 161600 301528192 2520 2520 2520 2520 0
253 20250311 161500 301528192 2520 2520 2520 2520 0
254 20250311 161400 301528192 2520 2520 2520 2520 0
255 20250311 161300 301528192 2520 2520 2520 2520 0
256 20250311 161200 301528192 2520 2520 2520 2520 0
257 20250311 161100 301528192 2520 2520 2520 2520 0
258 20250311 161000 301528192 2520 2520 2520 2520 0
259 20250311 160900 301528192 2520 2520 2520 2520 0
260 20250311 160800 301528192 2520 2520 2520 2520 0
261 20250311 160700 301528192 2520 2520 2520 2520 0
262 20250311 160600 301528192 2520 2520 2520 2520 0
263 20250311 160500 301528192 2520 2520 2520 2520 0
264 20250311 160400 301528192 2520 2520 2520 2520 0
265 20250311 160300 301528192 2520 2520 2520 2520 0
266 20250311 160200 301528192 2520 2520 2520 2520 0
267 20250311 160100 301528192 2520 2520 2520 2520 0
268 20250311 160000 301528192 2520 2520 2520 2520 0
269 20250311 155900 301528192 2520 2520 2520 2520 0
270 20250311 155800 301528192 2520 2520 2520 2520 0
271 20250311 155700 301528192 2520 2520 2520 2520 0
272 20250311 155600 301528192 2520 2520 2520 2520 1841
273 20250311 155500 301528192 2520 2520 2520 2520 0
274 20250311 155400 301528192 2520 2520 2520 2520 0
275 20250311 155300 301528192 2520 2520 2520 2520 0
276 20250311 155200 301528192 2520 2520 2520 2520 0
277 20250311 155100 301528192 2520 2520 2520 2520 0
278 20250311 155000 301528192 2520 2520 2520 2520 0
279 20250311 154900 301528192 2520 2520 2520 2520 0
280 20250311 154800 301528192 2520 2520 2520 2520 0
281 20250311 154700 301528192 2520 2520 2520 2520 0
282 20250311 154600 301528192 2520 2520 2520 2520 0
283 20250311 154500 301528192 2520 2520 2520 2520 0
284 20250311 154400 301528192 2520 2520 2520 2520 0
285 20250311 154300 301528192 2520 2520 2520 2520 0
286 20250311 154200 301528192 2520 2520 2520 2520 0
287 20250311 154100 301528192 2520 2520 2520 2520 0
288 20250311 154000 301528192 2520 2520 2520 2520 0
289 20250311 153900 301528192 2520 2520 2520 2520 0
290 20250311 153800 301528192 2520 2520 2520 2520 0
291 20250311 153700 301528192 2520 2520 2520 2520 0
292 20250311 153600 301528192 2520 2520 2520 2520 0
293 20250311 153500 301528192 2520 2520 2520 2520 0
294 20250311 153400 301528192 2520 2520 2520 2520 0
295 20250311 153300 301528192 2520 2520 2520 2520 0
296 20250311 153200 301528192 2520 2520 2520 2520 0
297 20250311 153100 301528192 2520 2520 2520 2520 0
298 20250311 153000 301528192 2520 2520 2520 2520 1841
299 20250311 152900 296888872 2515 2515 2515 2515 0
300 20250311 152800 296888872 2515 2515 2515 2515 0
301 20250311 152700 296888872 2515 2515 2515 2515 0
302 20250311 152600 296888872 2515 2515 2515 2515 0
303 20250311 152500 296888872 2515 2515 2515 2515 0
304 20250311 152400 296888872 2515 2515 2515 2515 0
305 20250311 152300 296888872 2515 2515 2515 2515 0
306 20250311 152200 296888872 2515 2515 2515 2515 0
307 20250311 152100 296888872 2515 2515 2515 2515 0
308 20250311 152000 296888872 2515 2515 2515 2515 0
309 20250311 151900 296888872 2515 2515 2515 2515 429
310 20250311 151800 295809937 2515 2515 2515 2500 275
311 20250311 151700 295118357 2515 2515 2515 2515 472
312 20250311 151600 293931277 2515 2520 2520 2515 522
313 20250311 151500 292616027 2520 2510 2520 2510 88
314 20250311 151400 292394967 2510 2495 2510 2495 2
315 20250311 151300 292389962 2510 2510 2510 2495 135
316 20250311 151200 292051262 2510 2510 2510 2510 273
317 20250311 151100 291366032 2510 2510 2510 2510 271
318 20250311 151000 290685822 2510 2510 2510 2510 12
319 20250311 150900 290655702 2510 2510 2510 2510 0
320 20250311 150800 290655702 2510 2495 2510 2495 701
321 20250311 150700 288906692 2510 2510 2510 2510 0
322 20250311 150600 288906692 2510 2510 2510 2510 348
323 20250311 150500 288033212 2510 2510 2510 2510 0
324 20250311 150400 288033212 2510 2505 2510 2505 144
325 20250311 150300 287672487 2505 2500 2505 2500 101
326 20250311 150200 287419982 2505 2505 2505 2505 0
327 20250311 150100 287419982 2505 2505 2505 2505 272
328 20250311 150000 286738622 2505 2505 2505 2505 0
329 20250311 145900 286738622 2505 2500 2505 2500 1001
330 20250311 145800 284236117 2505 2505 2505 2505 245
331 20250311 145700 283622392 2505 2505 2505 2505 0
332 20250311 145600 283622392 2505 2505 2505 2505 263
333 20250311 145500 282963577 2505 2505 2505 2505 0
334 20250311 145400 282963577 2505 2505 2505 2505 0
335 20250311 145300 282963577 2505 2505 2505 2505 0
336 20250311 145200 282963577 2505 2505 2505 2505 0
337 20250311 145100 282963577 2505 2505 2505 2505 0
338 20250311 145000 282963577 2505 2505 2505 2505 0
339 20250311 144900 282963577 2505 2495 2505 2495 21
340 20250311 144800 282911172 2505 2505 2505 2505 0
341 20250311 144700 282911172 2505 2500 2505 2500 9
342 20250311 144600 282888667 2510 2510 2510 2510 0
343 20250311 144500 282888667 2510 2510 2510 2510 0
344 20250311 144400 282888667 2510 2495 2510 2495 401
345 20250311 144300 281888157 2510 2500 2510 2500 2001
346 20250311 144200 276885647 2510 2510 2510 2510 0
347 20250311 144100 276885647 2510 2510 2510 2510 339
348 20250311 144000 276034757 2510 2505 2510 2505 59
349 20250311 143900 275886957 2505 2505 2505 2505 0
350 20250311 143800 275886957 2505 2505 2505 2505 0
351 20250311 143700 275886957 2505 2505 2505 2505 312
352 20250311 143600 275105397 2505 2505 2505 2505 0
353 20250311 143500 275105397 2505 2500 2505 2500 3
354 20250311 143400 275097892 2505 2505 2505 2505 20
355 20250311 143300 275047792 2510 2510 2510 2510 0
356 20250311 143200 275047792 2510 2500 2510 2500 6
357 20250311 143100 275032782 2510 2510 2510 2510 174
358 20250311 143000 274596042 2510 2510 2510 2510 0
359 20250311 142900 274596042 2510 2510 2510 2510 272
360 20250311 142800 273913322 2510 2510 2510 2510 0
361 20250311 142700 273913322 2510 2510 2510 2510 0
362 20250311 142600 273913322 2510 2505 2510 2505 216
363 20250311 142500 273372237 2510 2510 2510 2510 0
364 20250311 142400 273372237 2510 2510 2510 2510 0
365 20250311 142300 273372237 2510 2495 2510 2495 2
366 20250311 142200 273367232 2510 2500 2525 2495 2136
367 20250311 142100 268028787 2525 2500 2525 2500 11
368 20250311 142000 268001262 2525 2525 2525 2525 0
369 20250311 141900 268001262 2525 2525 2525 2525 280
370 20250311 141800 267294262 2525 2525 2525 2525 0
371 20250311 141700 267294262 2525 2500 2525 2500 2
372 20250311 141600 267289237 2525 2525 2525 2525 0
373 20250311 141500 267289237 2525 2525 2525 2525 223
374 20250311 141400 266726162 2525 2525 2525 2525 0
375 20250311 141300 266726162 2525 2525 2525 2525 0
376 20250311 141200 266726162 2525 2525 2525 2525 0
377 20250311 141100 266726162 2525 2525 2525 2525 304
378 20250311 141000 265958562 2525 2525 2525 2525 1
379 20250311 140900 265956037 2525 2525 2525 2525 590
380 20250311 140800 264466287 2525 2525 2525 2525 210
381 20250311 140700 263936037 2525 2525 2525 2525 0
382 20250311 140600 263936037 2525 2525 2530 2500 606
383 20250311 140500 262416157 2525 2500 2525 2500 401
384 20250311 140400 261413632 2530 2530 2530 2530 0
385 20250311 140300 261413632 2530 2525 2530 2525 152
386 20250311 140200 261029827 2525 2525 2525 2525 0
387 20250311 140100 261029827 2525 2525 2525 2525 0
388 20250311 140000 261029827 2525 2525 2525 2525 247
389 20250311 135900 260406152 2530 2530 2530 2530 0
390 20250311 135800 260406152 2530 2525 2530 2505 361
391 20250311 135700 259500017 2525 2525 2525 2525 0
392 20250311 135600 259500017 2525 2525 2525 2525 0
393 20250311 135500 259500017 2525 2525 2525 2525 220
394 20250311 135400 258944517 2515 2515 2515 2515 0
395 20250311 135300 258944517 2515 2515 2515 2515 1
396 20250311 135200 258942002 2525 2505 2525 2505 437
397 20250311 135100 257846112 2505 2505 2505 2505 571
398 20250311 135000 256415757 2505 2505 2505 2505 0
399 20250311 134900 256415757 2505 2490 2505 2490 2
400 20250311 134800 256410762 2505 2505 2505 2505 335
401 20250311 134700 255571587 2505 2505 2505 2505 100
402 20250311 134600 255321087 2505 2505 2505 2505 0
403 20250311 134500 255321087 2505 2505 2505 2505 7
404 20250311 134400 255303552 2505 2505 2505 2505 0
405 20250311 134300 255303552 2505 2505 2505 2505 288
406 20250311 134200 254582112 2505 2505 2505 2505 100
407 20250311 134100 254331612 2505 2505 2505 2505 0
408 20250311 134000 254331612 2505 2505 2505 2505 0
409 20250311 133900 254331612 2505 2490 2505 2490 461
410 20250311 133800 253183692 2505 2505 2505 2505 0
411 20250311 133700 253183692 2505 2505 2505 2505 0
412 20250311 133600 253183692 2505 2505 2505 2505 0
413 20250311 133500 253183692 2505 2505 2505 2505 364
414 20250311 133400 252271872 2505 2505 2505 2505 0
415 20250311 133300 252271872 2505 2505 2505 2505 74
416 20250311 133200 252086502 2505 2505 2505 2505 150
417 20250311 133100 251710752 2505 2505 2505 2505 0
418 20250311 133000 251710752 2505 2500 2505 2500 1287
419 20250311 132900 248493247 2500 2500 2500 2500 0
420 20250311 132800 248493247 2500 2500 2500 2500 0
421 20250311 132700 248493247 2500 2500 2500 2500 243
422 20250311 132600 247885747 2500 2500 2500 2500 0
423 20250311 132500 247885747 2500 2500 2500 2500 0
424 20250311 132400 247885747 2500 2500 2500 2500 0
425 20250311 132300 247885747 2500 2500 2500 2500 0
426 20250311 132200 247885747 2500 2500 2500 2500 290
427 20250311 132100 247160747 2500 2492 2500 2492 95
428 20250311 132000 246923759 2492 2492 2492 2492 0
429 20250311 131900 246923759 2492 2492 2492 2490 562
430 20250311 131800 245523375 2492 2492 2492 2492 210
431 20250311 131700 245000055 2492 2492 2492 2492 0
432 20250311 131600 245000055 2492 2492 2492 2492 0
433 20250311 131500 245000055 2492 2492 2492 2492 0
434 20250311 131400 245000055 2492 2492 2492 2492 274
435 20250311 131300 244317247 2500 2500 2500 2500 0
436 20250311 131200 244317247 2500 2500 2500 2500 0
437 20250311 131100 244317247 2500 2500 2500 2500 0
438 20250311 131000 244317247 2500 2500 2500 2500 0
439 20250311 130900 244317247 2500 2500 2500 2500 347
440 20250311 130800 243449747 2500 2495 2500 2495 669
441 20250311 130700 241780587 2495 2495 2495 2495 574
442 20250311 130600 240348457 2495 2495 2495 2495 278
443 20250311 130500 239654847 2495 2495 2495 2495 350
444 20250311 130400 238781597 2495 2495 2495 2495 0
445 20250311 130300 238781597 2495 2495 2495 2495 0
446 20250311 130200 238781597 2495 2490 2495 2490 1014
447 20250311 130100 236256732 2490 2490 2490 2490 0
448 20250311 130000 236256732 2490 2490 2490 2490 0
449 20250311 125900 236256732 2490 2490 2490 2490 308
450 20250311 125800 235489812 2490 2490 2490 2490 0
451 20250311 125700 235489812 2490 2487 2490 2487 2000
452 20250311 125600 230512257 2487 2485 2487 2485 98
453 20250311 125500 230268723 2487 2487 2487 2487 65
454 20250311 125400 230107068 2490 2490 2490 2490 0
455 20250311 125300 230107068 2490 2490 2490 2490 1
456 20250311 125200 230104578 2490 2490 2490 2490 0
457 20250311 125100 230104578 2490 2490 2490 2490 117
458 20250311 125000 229813248 2495 2495 2495 2495 0
459 20250311 124900 229813248 2495 2495 2495 2495 0
460 20250311 124800 229813248 2495 2487 2495 2487 1863
461 20250311 124700 225176260 2487 2487 2487 2487 1
462 20250311 124600 225173773 2487 2487 2487 2487 1320
463 20250311 124500 221890933 2495 2495 2495 2495 0
464 20250311 124400 221890933 2495 2495 2495 2495 0
465 20250311 124300 221890933 2495 2495 2495 2495 0
466 20250311 124200 221890933 2495 2490 2495 2490 2511
467 20250311 124100 215638538 2495 2495 2495 2495 0
468 20250311 124000 215638538 2495 2490 2495 2490 3002
469 20250311 123900 208163548 2490 2490 2490 2490 0
470 20250311 123800 208163548 2490 2485 2490 2485 2
471 20250311 123700 208158573 2490 2490 2490 2490 1500
472 20250311 123600 204423573 2490 2490 2490 2490 5
473 20250311 123500 204411123 2495 2490 2495 2490 201
474 20250311 123400 203910128 2495 2495 2495 2495 1
475 20250311 123300 203907633 2485 2490 2495 2485 301
476 20250311 123200 203159138 2490 2490 2490 2490 151
477 20250311 123100 202783148 2495 2495 2495 2495 0
478 20250311 123000 202783148 2495 2485 2495 2485 30
479 20250311 122900 202708588 2490 2495 2495 2490 2
480 20250311 122800 202703603 2495 2490 2495 2490 96
481 20250311 122700 202464558 2490 2490 2490 2490 0
482 20250311 122600 202464558 2490 2490 2490 2490 5
483 20250311 122500 202452108 2500 2500 2500 2500 0
484 20250311 122400 202452108 2500 2500 2500 2500 0
485 20250311 122300 202452108 2500 2495 2500 2495 3186
486 20250311 122200 194503033 2495 2495 2495 2495 0
487 20250311 122100 194503033 2495 2495 2495 2495 0
488 20250311 122000 194503033 2495 2490 2495 2490 816
489 20250311 121900 192471188 2490 2490 2490 2490 69
490 20250311 121800 192299378 2490 2490 2490 2490 0
491 20250311 121700 192299378 2490 2490 2490 2490 0
492 20250311 121600 192299378 2490 2485 2490 2485 1884
493 20250311 121500 187617633 2495 2495 2495 2495 0
494 20250311 121400 187617633 2495 2495 2495 2495 1
495 20250311 121300 187615138 2490 2490 2490 2490 272
496 20250311 121200 186937858 2495 2495 2495 2495 0
497 20250311 121100 186937858 2495 2495 2495 2495 0
498 20250311 121000 186937858 2495 2495 2495 2495 0
499 20250311 120900 186937858 2495 2495 2495 2495 0
500 20250311 120800 186937858 2495 2495 2495 2495 0
501 20250311 120700 186937858 2495 2495 2495 2495 0
502 20250311 120600 186937858 2495 2495 2495 2495 0
503 20250311 120500 186937858 2495 2490 2495 2490 27
504 20250311 120400 186870623 2490 2485 2490 2485 2332
505 20250311 120300 181072598 2485 2485 2485 2485 1
506 20250311 120200 181070113 2485 2485 2485 2485 900
507 20250311 120100 178833613 2490 2490 2490 2490 32
508 20250311 120000 178753933 2490 2490 2490 2490 0
509 20250311 115900 178753933 2490 2485 2490 2485 308
510 20250311 115800 177988543 2490 2490 2490 2490 1
511 20250311 115700 177986053 2490 2490 2490 2490 300
512 20250311 115600 177239053 2500 2490 2500 2490 1001
513 20250311 115500 174746553 2500 2490 2500 2490 1001
514 20250311 115400 172254053 2500 2500 2500 2500 0
515 20250311 115300 172254053 2500 2500 2500 2500 0
516 20250311 115200 172254053 2500 2500 2500 2500 0
517 20250311 115100 172254053 2500 2490 2500 2490 320
518 20250311 115000 171457243 2500 2500 2500 2500 0
519 20250311 114900 171457243 2500 2500 2500 2500 0
520 20250311 114800 171457243 2500 2500 2500 2500 0
521 20250311 114700 171457243 2500 2500 2500 2490 152
522 20250311 114600 171078743 2490 2490 2490 2490 6
523 20250311 114500 171063803 2500 2500 2500 2500 0
524 20250311 114400 171063803 2500 2500 2500 2500 0
525 20250311 114300 171063803 2500 2490 2500 2490 56
526 20250311 114200 170924353 2500 2500 2500 2500 0
527 20250311 114100 170924353 2500 2500 2500 2500 0
528 20250311 114000 170924353 2500 2500 2500 2500 0
529 20250311 113900 170924353 2500 2500 2500 2500 0
530 20250311 113800 170924353 2500 2500 2500 2500 90
531 20250311 113700 170699353 2500 2500 2500 2500 0
532 20250311 113600 170699353 2500 2500 2500 2500 0
533 20250311 113500 170699353 2500 2490 2500 2490 11
534 20250311 113400 170671953 2500 2500 2500 2500 0
535 20250311 113300 170671953 2500 2500 2500 2500 0
536 20250311 113200 170671953 2500 2490 2500 2490 1001
537 20250311 113100 168179453 2490 2490 2490 2490 0
538 20250311 113000 168179453 2490 2490 2490 2490 0
539 20250311 112900 168179453 2490 2490 2490 2490 0
540 20250311 112800 168179453 2490 2490 2490 2490 0
541 20250311 112700 168179453 2490 2485 2490 2485 122
542 20250311 112600 167876278 2490 2490 2490 2490 0
543 20250311 112500 167876278 2490 2490 2490 2490 0
544 20250311 112400 167876278 2490 2490 2490 2490 0
545 20250311 112300 167876278 2490 2490 2490 2490 0
546 20250311 112200 167876278 2490 2485 2490 2485 11
547 20250311 112100 167848938 2490 2480 2490 2480 74
548 20250311 112000 167665408 2490 2485 2490 2485 601
549 20250311 111900 166171918 2490 2485 2490 2477 233
550 20250311 111800 165594004 2482 2482 2482 2482 0
551 20250311 111700 165594004 2482 2482 2482 2482 0
552 20250311 111600 165594004 2482 2480 2482 2475 1001
553 20250311 111500 163115562 2485 2485 2485 2485 0
554 20250311 111400 163115562 2485 2485 2485 2485 0
555 20250311 111300 163115562 2485 2480 2485 2480 6501
556 20250311 111200 146993077 2485 2485 2487 2480 2937
557 20250311 111100 139701693 2487 2487 2487 2487 11
558 20250311 111000 139674336 2487 2487 2487 2487 1
559 20250311 110900 139671849 2487 2485 2487 2485 162
560 20250311 110800 139269277 2487 2487 2487 2487 0
561 20250311 110700 139269277 2487 2487 2487 2487 0
562 20250311 110600 139269277 2487 2487 2487 2487 1
563 20250311 110500 139266790 2485 2485 2485 2485 1
564 20250311 110400 139264305 2490 2490 2490 2490 320
565 20250311 110300 138467505 2495 2495 2495 2495 1
566 20250311 110200 138465010 2495 2495 2495 2495 0
567 20250311 110100 138465010 2495 2495 2495 2495 1
568 20250311 110000 138462515 2495 2495 2495 2495 47
569 20250311 105900 138345250 2500 2500 2500 2500 0
570 20250311 105800 138345250 2500 2500 2500 2500 0
571 20250311 105700 138345250 2500 2500 2500 2500 0
572 20250311 105600 138345250 2500 2500 2500 2500 0
573 20250311 105500 138345250 2500 2500 2500 2500 0
574 20250311 105400 138345250 2500 2500 2500 2500 0
575 20250311 105300 138345250 2500 2500 2500 2500 0
576 20250311 105200 138345250 2500 2500 2500 2500 0
577 20250311 105100 138345250 2500 2500 2500 2500 0
578 20250311 105000 138345250 2500 2500 2500 2500 2
579 20250311 104900 138340250 2505 2505 2505 2505 0
580 20250311 104800 138340250 2505 2505 2505 2505 0
581 20250311 104700 138340250 2505 2505 2505 2505 0
582 20250311 104600 138340250 2505 2505 2505 2505 1
583 20250311 104500 138337745 2495 2495 2495 2495 219
584 20250311 104400 137791340 2505 2505 2505 2505 0
585 20250311 104300 137791340 2505 2500 2505 2500 5713
586 20250311 104200 123508835 2505 2505 2505 2505 0
587 20250311 104100 123508835 2505 2505 2505 2505 0
588 20250311 104000 123508835 2505 2505 2505 2505 0
589 20250311 103900 123508835 2505 2505 2505 2505 0
590 20250311 103800 123508835 2505 2505 2505 2505 5
591 20250311 103700 123496310 2505 2505 2505 2505 0
592 20250311 103600 123496310 2505 2490 2505 2490 446
593 20250311 103500 122385740 2505 2505 2505 2505 0
594 20250311 103400 122385740 2505 2505 2505 2505 0
595 20250311 103300 122385740 2505 2505 2505 2505 0
596 20250311 103200 122385740 2505 2505 2505 2505 0
597 20250311 103100 122385740 2505 2505 2505 2505 0
598 20250311 103000 122385740 2505 2505 2505 2505 0
599 20250311 102900 122385740 2505 2505 2505 2505 0
600 20250311 102800 122385740 2505 2505 2505 2505 0
601 20250311 102700 122385740 2505 2505 2505 2505 0
602 20250311 102600 122385740 2505 2490 2505 2485 501
603 20250311 102500 121140235 2505 2505 2505 2485 5
604 20250311 102400 121127750 2495 2495 2495 2495 396
605 20250311 102300 120139730 2495 2495 2495 2495 0
606 20250311 102200 120139730 2495 2495 2495 2495 0
607 20250311 102100 120139730 2495 2485 2495 2485 1008
608 20250311 102000 117634830 2495 2495 2495 2495 0
609 20250311 101900 117634830 2495 2490 2495 2485 450
610 20250311 101800 116516070 2495 2495 2495 2495 0
611 20250311 101700 116516070 2495 2495 2495 2495 0
612 20250311 101600 116516070 2495 2495 2495 2495 163
613 20250311 101500 116109385 2495 2495 2495 2495 0
614 20250311 101400 116109385 2495 2495 2495 2495 0
615 20250311 101300 116109385 2495 2490 2495 2485 551
616 20250311 101200 114739575 2495 2490 2495 2490 828
617 20250311 101100 112677850 2490 2490 2490 2490 5
618 20250311 101000 112665400 2495 2485 2495 2480 1749
619 20250311 100900 108324280 2490 2490 2490 2490 122
620 20250311 100800 108020500 2495 2490 2495 2490 897
621 20250311 100700 105786965 2500 2490 2500 2490 449
622 20250311 100600 104668945 2500 2500 2500 2500 0
623 20250311 100500 104668945 2500 2490 2500 2490 60
624 20250311 100400 104519535 2500 2500 2500 2500 1
625 20250311 100300 104517035 2490 2495 2505 2490 322
626 20250311 100200 103713640 2515 2515 2515 2515 0
627 20250311 100100 103713640 2515 2515 2515 2515 0
628 20250311 100000 103713640 2515 2500 2515 2500 2055
629 20250311 095900 98576125 2515 2515 2515 2515 0
630 20250311 095800 98576125 2515 2515 2515 2515 0
631 20250311 095700 98576125 2515 2515 2515 2515 0
632 20250311 095600 98576125 2515 2515 2515 2500 168
633 20250311 095500 98154040 2515 2515 2515 2515 80
634 20250311 095400 97952840 2515 2515 2515 2515 0
635 20250311 095300 97952840 2515 2515 2515 2515 0
636 20250311 095200 97952840 2515 2515 2515 2515 0
637 20250311 095100 97952840 2515 2500 2515 2500 481
638 20250311 095000 96748165 2515 2515 2515 2515 0
639 20250311 094900 96748165 2515 2515 2515 2515 0
640 20250311 094800 96748165 2515 2515 2515 2515 2
641 20250311 094700 96743135 2505 2505 2505 2505 0
642 20250311 094600 96743135 2505 2505 2505 2505 11
643 20250311 094500 96715580 2505 2505 2505 2505 233
644 20250311 094400 96131915 2515 2515 2515 2515 1
645 20250311 094300 96129400 2515 2512 2515 2510 21
646 20250311 094200 96076665 2515 2515 2515 2515 0
647 20250311 094100 96076665 2515 2510 2515 2510 103
648 20250311 094000 95818130 2515 2515 2515 2515 0
649 20250311 093900 95818130 2515 2510 2515 2510 20
650 20250311 093800 95767925 2510 2495 2510 2490 2103
651 20250311 093700 90519415 2510 2495 2510 2495 2287
652 20250311 093600 84803780 2495 2485 2495 2485 61
653 20250311 093500 84651595 2495 2495 2495 2490 302
654 20250311 093400 83899605 2495 2495 2495 2495 400
655 20250311 093300 82901605 2495 2490 2495 2485 616
656 20250311 093200 81370070 2495 2495 2495 2495 0
657 20250311 093100 81370070 2495 2495 2495 2490 112
658 20250311 093000 81090915 2495 2495 2495 2495 0
659 20250311 092900 81090915 2495 2490 2495 2490 21
660 20250311 092800 81038620 2495 2495 2495 2495 0
661 20250311 092700 81038620 2495 2495 2495 2495 0
662 20250311 092600 81038620 2495 2495 2495 2495 24
663 20250311 092500 80978740 2495 2495 2495 2495 42
664 20250311 092400 80873950 2495 2480 2495 2480 493
665 20250311 092300 79644545 2495 2485 2495 2485 3095
666 20250311 092200 71953460 2495 2485 2495 2480 3104
667 20250311 092100 64254355 2495 2485 2495 2485 617
668 20250311 092000 62721100 2495 2490 2495 2485 363
669 20250311 091900 61818215 2500 2495 2500 2495 3
670 20250311 091800 61810725 2500 2495 2500 2495 1499
671 20250311 091700 58070715 2495 2490 2495 2490 700
672 20250311 091600 56327710 2490 2485 2490 2485 62
673 20250311 091500 56173635 2490 2490 2490 2490 0
674 20250311 091400 56173635 2490 2495 2495 2490 1201
675 20250311 091300 53183140 2490 2495 2500 2490 2000
676 20250311 091200 48198165 2495 2490 2495 2490 626
677 20250311 091100 46639420 2495 2495 2495 2495 0
678 20250311 091000 46639420 2495 2485 2495 2480 1042
679 20250311 090900 44054715 2500 2500 2500 2500 0
680 20250311 090800 44054715 2500 2485 2500 2480 9429
681 20250311 090700 20668015 2500 2485 2500 2485 124
682 20250311 090600 20359860 2500 2500 2500 2500 10
683 20250311 090500 20334860 2500 2480 2500 2480 2953
684 20250311 090400 13010110 2500 2480 2500 2480 1801
685 20250311 090300 8543610 2510 2490 2510 2480 784
686 20250311 090200 6596550 2510 2495 2510 2495 197
687 20250311 090100 6105020 2510 2500 2510 2500 193
688 20250311 090000 5622510 2510 2500 2510 2500 2249