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

691
137950/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202900,913605162,4385,4385,4385,4385,2095
20250311,202800,913605162,4385,4385,4385,4385,0
20250311,202700,913605162,4385,4385,4385,4385,0
20250311,202600,913605162,4385,4385,4385,4385,0
20250311,202500,913605162,4385,4385,4385,4385,0
20250311,202400,913605162,4385,4385,4385,4385,0
20250311,202300,913605162,4385,4385,4385,4385,0
20250311,202200,913605162,4385,4385,4385,4385,0
20250311,202100,913605162,4385,4385,4385,4385,0
20250311,202000,913605162,4385,4385,4385,4385,0
20250311,201900,913605162,4385,4385,4385,4385,0
20250311,201800,913605162,4385,4385,4385,4385,0
20250311,201700,913605162,4385,4385,4385,4385,0
20250311,201600,913605162,4385,4385,4385,4385,0
20250311,201500,913605162,4385,4385,4385,4385,0
20250311,201400,913605162,4385,4385,4385,4385,0
20250311,201300,913605162,4385,4385,4385,4385,0
20250311,201200,913605162,4385,4385,4385,4385,0
20250311,201100,913605162,4385,4385,4385,4385,0
20250311,201000,913605162,4385,4385,4385,4385,0
20250311,200900,913605162,4385,4385,4385,4385,0
20250311,200800,913605162,4385,4385,4385,4385,0
20250311,200700,913605162,4385,4385,4385,4385,0
20250311,200600,913605162,4385,4385,4385,4385,0
20250311,200500,913605162,4385,4385,4385,4385,0
20250311,200400,913605162,4385,4385,4385,4385,0
20250311,200300,913605162,4385,4385,4385,4385,0
20250311,200200,913605162,4385,4385,4385,4385,0
20250311,200100,913605162,4385,4385,4385,4385,0
20250311,200000,913605162,4385,4385,4385,4385,0
20250311,195900,913605162,4385,4385,4385,4385,2095
20250311,195800,913605162,4385,4385,4385,4385,0
20250311,195700,913605162,4385,4385,4385,4385,0
20250311,195600,913605162,4385,4385,4385,4385,0
20250311,195500,913605162,4385,4385,4385,4385,0
20250311,195400,913605162,4385,4385,4385,4385,0
20250311,195300,913605162,4385,4385,4385,4385,0
20250311,195200,913605162,4385,4385,4385,4385,0
20250311,195100,913605162,4385,4385,4385,4385,0
20250311,195000,913605162,4385,4385,4385,4385,0
20250311,194900,913605162,4385,4385,4385,4385,0
20250311,194800,913605162,4385,4385,4385,4385,0
20250311,194700,913605162,4385,4385,4385,4385,0
20250311,194600,913605162,4385,4385,4385,4385,0
20250311,194500,913605162,4385,4385,4385,4385,0
20250311,194400,913605162,4385,4385,4385,4385,0
20250311,194300,913605162,4385,4385,4385,4385,0
20250311,194200,913605162,4385,4385,4385,4385,0
20250311,194100,913605162,4385,4385,4385,4385,0
20250311,194000,913605162,4385,4385,4385,4385,0
20250311,193900,913605162,4385,4385,4385,4385,0
20250311,193800,913605162,4385,4385,4385,4385,0
20250311,193700,913605162,4385,4385,4385,4385,0
20250311,193600,913605162,4385,4385,4385,4385,0
20250311,193500,913605162,4385,4385,4385,4385,0
20250311,193400,913605162,4385,4385,4385,4385,0
20250311,193300,913605162,4385,4385,4385,4385,0
20250311,193200,913605162,4385,4385,4385,4385,0
20250311,193100,913605162,4385,4385,4385,4385,0
20250311,193000,913605162,4385,4385,4385,4385,0
20250311,192900,913605162,4385,4385,4385,4385,2095
20250311,192800,913605162,4385,4385,4385,4385,0
20250311,192700,913605162,4385,4385,4385,4385,0
20250311,192600,913605162,4385,4385,4385,4385,0
20250311,192500,913605162,4385,4385,4385,4385,0
20250311,192400,913605162,4385,4385,4385,4385,0
20250311,192300,913605162,4385,4385,4385,4385,0
20250311,192200,913605162,4385,4385,4385,4385,0
20250311,192100,913605162,4385,4385,4385,4385,0
20250311,192000,913605162,4385,4385,4385,4385,0
20250311,191900,913605162,4385,4385,4385,4385,0
20250311,191800,913605162,4385,4385,4385,4385,0
20250311,191700,913605162,4385,4385,4385,4385,0
20250311,191600,913605162,4385,4385,4385,4385,0
20250311,191500,913605162,4385,4385,4385,4385,0
20250311,191400,913605162,4385,4385,4385,4385,0
20250311,191300,913605162,4385,4385,4385,4385,0
20250311,191200,913605162,4385,4385,4385,4385,0
20250311,191100,913605162,4385,4385,4385,4385,0
20250311,191000,913605162,4385,4385,4385,4385,0
20250311,190900,913605162,4385,4385,4385,4385,0
20250311,190800,913605162,4385,4385,4385,4385,0
20250311,190700,913605162,4385,4385,4385,4385,0
20250311,190600,913605162,4385,4385,4385,4385,0
20250311,190500,913605162,4385,4385,4385,4385,0
20250311,190400,913605162,4385,4385,4385,4385,0
20250311,190300,913605162,4385,4385,4385,4385,0
20250311,190200,913605162,4385,4385,4385,4385,0
20250311,190100,913605162,4385,4385,4385,4385,0
20250311,190000,913605162,4385,4385,4385,4385,0
20250311,185900,913605162,4385,4385,4385,4385,2095
20250311,185800,913605162,4385,4385,4385,4385,0
20250311,185700,913605162,4385,4385,4385,4385,0
20250311,185600,913605162,4385,4385,4385,4385,0
20250311,185500,913605162,4385,4385,4385,4385,0
20250311,185400,913605162,4385,4385,4385,4385,0
20250311,185300,913605162,4385,4385,4385,4385,0
20250311,185200,913605162,4385,4385,4385,4385,0
20250311,185100,913605162,4385,4385,4385,4385,0
20250311,185000,913605162,4385,4385,4385,4385,0
20250311,184900,913605162,4385,4385,4385,4385,0
20250311,184800,913605162,4385,4385,4385,4385,0
20250311,184700,913605162,4385,4385,4385,4385,0
20250311,184600,913605162,4385,4385,4385,4385,0
20250311,184500,913605162,4385,4385,4385,4385,0
20250311,184400,913605162,4385,4385,4385,4385,0
20250311,184300,913605162,4385,4385,4385,4385,0
20250311,184200,913605162,4385,4385,4385,4385,0
20250311,184100,913605162,4385,4385,4385,4385,0
20250311,184000,913605162,4385,4385,4385,4385,0
20250311,183900,913605162,4385,4385,4385,4385,0
20250311,183800,913605162,4385,4385,4385,4385,0
20250311,183700,913605162,4385,4385,4385,4385,0
20250311,183600,913605162,4385,4385,4385,4385,0
20250311,183500,913605162,4385,4385,4385,4385,0
20250311,183400,913605162,4385,4385,4385,4385,0
20250311,183300,913605162,4385,4385,4385,4385,0
20250311,183200,913605162,4385,4385,4385,4385,0
20250311,183100,913605162,4385,4385,4385,4385,0
20250311,183000,913605162,4385,4385,4385,4385,0
20250311,182900,913605162,4385,4385,4385,4385,2095
20250311,182800,913605162,4385,4385,4385,4385,0
20250311,182700,913605162,4385,4385,4385,4385,0
20250311,182600,913605162,4385,4385,4385,4385,0
20250311,182500,913605162,4385,4385,4385,4385,0
20250311,182400,913605162,4385,4385,4385,4385,0
20250311,182300,913605162,4385,4385,4385,4385,0
20250311,182200,913605162,4385,4385,4385,4385,0
20250311,182100,913605162,4385,4385,4385,4385,0
20250311,182000,913605162,4385,4385,4385,4385,0
20250311,181900,913605162,4385,4385,4385,4385,0
20250311,181800,913605162,4385,4385,4385,4385,0
20250311,181700,913605162,4385,4385,4385,4385,0
20250311,181600,913605162,4385,4385,4385,4385,0
20250311,181500,913605162,4385,4385,4385,4385,0
20250311,181400,913605162,4385,4385,4385,4385,0
20250311,181300,913605162,4385,4385,4385,4385,0
20250311,181200,913605162,4385,4385,4385,4385,0
20250311,181100,913605162,4385,4385,4385,4385,0
20250311,181000,913605162,4385,4385,4385,4385,0
20250311,180900,913605162,4385,4385,4385,4385,0
20250311,180800,913605162,4385,4385,4385,4385,0
20250311,180700,913605162,4385,4385,4385,4385,0
20250311,180600,913605162,4385,4385,4385,4385,0
20250311,180500,913605162,4385,4385,4385,4385,0
20250311,180400,913605162,4385,4385,4385,4385,0
20250311,180300,913605162,4385,4385,4385,4385,0
20250311,180200,913605162,4385,4385,4385,4385,0
20250311,180100,913605162,4385,4385,4385,4385,0
20250311,180000,913605162,4385,4385,4385,4385,0
20250311,175900,913605162,4385,4385,4385,4385,2095
20250311,175800,913605162,4385,4385,4385,4385,0
20250311,175700,913605162,4385,4385,4385,4385,0
20250311,175600,913605162,4385,4385,4385,4385,0
20250311,175500,913605162,4385,4385,4385,4385,0
20250311,175400,913605162,4385,4385,4385,4385,0
20250311,175300,913605162,4385,4385,4385,4385,0
20250311,175200,913605162,4385,4385,4385,4385,0
20250311,175100,913605162,4385,4385,4385,4385,0
20250311,175000,913605162,4385,4385,4385,4385,0
20250311,174900,913605162,4385,4385,4385,4385,0
20250311,174800,913605162,4385,4385,4385,4385,0
20250311,174700,913605162,4385,4385,4385,4385,0
20250311,174600,913605162,4385,4385,4385,4385,0
20250311,174500,913605162,4385,4385,4385,4385,0
20250311,174400,913605162,4385,4385,4385,4385,0
20250311,174300,913605162,4385,4385,4385,4385,0
20250311,174200,913605162,4385,4385,4385,4385,0
20250311,174100,913605162,4385,4385,4385,4385,0
20250311,174000,913605162,4385,4385,4385,4385,0
20250311,173900,913605162,4385,4385,4385,4385,0
20250311,173800,913605162,4385,4385,4385,4385,0
20250311,173700,913605162,4385,4385,4385,4385,0
20250311,173600,913605162,4385,4385,4385,4385,0
20250311,173500,913605162,4385,4385,4385,4385,0
20250311,173400,913605162,4385,4385,4385,4385,0
20250311,173300,913605162,4385,4385,4385,4385,0
20250311,173200,913605162,4385,4385,4385,4385,0
20250311,173100,913605162,4385,4385,4385,4385,0
20250311,173000,913605162,4385,4385,4385,4385,0
20250311,172900,913605162,4385,4385,4385,4385,2095
20250311,172800,913605162,4385,4385,4385,4385,0
20250311,172700,913605162,4385,4385,4385,4385,0
20250311,172600,913605162,4385,4385,4385,4385,0
20250311,172500,913605162,4385,4385,4385,4385,0
20250311,172400,913605162,4385,4385,4385,4385,0
20250311,172300,913605162,4385,4385,4385,4385,0
20250311,172200,913605162,4385,4385,4385,4385,0
20250311,172100,913605162,4385,4385,4385,4385,0
20250311,172000,913605162,4385,4385,4385,4385,0
20250311,171900,913605162,4385,4385,4385,4385,0
20250311,171800,913605162,4385,4385,4385,4385,0
20250311,171700,913605162,4385,4385,4385,4385,0
20250311,171600,913605162,4385,4385,4385,4385,0
20250311,171500,913605162,4385,4385,4385,4385,0
20250311,171400,913605162,4385,4385,4385,4385,0
20250311,171300,913605162,4385,4385,4385,4385,0
20250311,171200,913605162,4385,4385,4385,4385,0
20250311,171100,913605162,4385,4385,4385,4385,0
20250311,171000,913605162,4385,4385,4385,4385,0
20250311,170900,913605162,4385,4385,4385,4385,0
20250311,170800,913605162,4385,4385,4385,4385,0
20250311,170700,913605162,4385,4385,4385,4385,0
20250311,170600,913605162,4385,4385,4385,4385,0
20250311,170500,913605162,4385,4385,4385,4385,0
20250311,170400,913605162,4385,4385,4385,4385,0
20250311,170300,913605162,4385,4385,4385,4385,0
20250311,170200,913605162,4385,4385,4385,4385,0
20250311,170100,913605162,4385,4385,4385,4385,0
20250311,170000,913605162,4385,4385,4385,4385,0
20250311,165900,913605162,4385,4385,4385,4385,2095
20250311,165800,913605162,4385,4385,4385,4385,0
20250311,165700,913605162,4385,4385,4385,4385,0
20250311,165600,913605162,4385,4385,4385,4385,0
20250311,165500,913605162,4385,4385,4385,4385,0
20250311,165400,913605162,4385,4385,4385,4385,0
20250311,165300,913605162,4385,4385,4385,4385,0
20250311,165200,913605162,4385,4385,4385,4385,0
20250311,165100,913605162,4385,4385,4385,4385,0
20250311,165000,913605162,4385,4385,4385,4385,0
20250311,164900,913605162,4385,4385,4385,4385,0
20250311,164800,913605162,4385,4385,4385,4385,0
20250311,164700,913605162,4385,4385,4385,4385,0
20250311,164600,913605162,4385,4385,4385,4385,0
20250311,164500,913605162,4385,4385,4385,4385,0
20250311,164400,913605162,4385,4385,4385,4385,0
20250311,164300,913605162,4385,4385,4385,4385,0
20250311,164200,913605162,4385,4385,4385,4385,0
20250311,164100,913605162,4385,4385,4385,4385,0
20250311,164000,913605162,4385,4385,4385,4385,0
20250311,163900,913605162,4385,4385,4385,4385,0
20250311,163800,913605162,4385,4385,4385,4385,0
20250311,163700,913605162,4385,4385,4385,4385,0
20250311,163600,913605162,4385,4385,4385,4385,0
20250311,163500,913605162,4385,4385,4385,4385,0
20250311,163400,913605162,4385,4385,4385,4385,0
20250311,163300,913605162,4385,4385,4385,4385,0
20250311,163200,913605162,4385,4385,4385,4385,0
20250311,163100,913605162,4385,4385,4385,4385,0
20250311,163000,913605162,4385,4385,4385,4385,0
20250311,162900,913605162,4385,4385,4385,4385,2095
20250311,162800,913605162,4385,4385,4385,4385,0
20250311,162700,913605162,4385,4385,4385,4385,0
20250311,162600,913605162,4385,4385,4385,4385,0
20250311,162500,913605162,4385,4385,4385,4385,0
20250311,162400,913605162,4385,4385,4385,4385,0
20250311,162300,913605162,4385,4385,4385,4385,0
20250311,162200,913605162,4385,4385,4385,4385,0
20250311,162100,913605162,4385,4385,4385,4385,0
20250311,162000,913605162,4385,4385,4385,4385,0
20250311,161900,913605162,4385,4385,4385,4385,0
20250311,161800,913605162,4385,4385,4385,4385,0
20250311,161700,913605162,4385,4385,4385,4385,0
20250311,161600,913605162,4385,4385,4385,4385,0
20250311,161500,913605162,4385,4385,4385,4385,0
20250311,161400,913605162,4385,4385,4385,4385,0
20250311,161300,913605162,4385,4385,4385,4385,0
20250311,161200,913605162,4385,4385,4385,4385,0
20250311,161100,913605162,4385,4385,4385,4385,0
20250311,161000,913605162,4385,4385,4385,4385,0
20250311,160900,913605162,4385,4385,4385,4385,0
20250311,160800,913605162,4385,4385,4385,4385,0
20250311,160700,913605162,4385,4385,4385,4385,0
20250311,160600,913605162,4385,4385,4385,4385,0
20250311,160500,913605162,4385,4385,4385,4385,0
20250311,160400,913605162,4385,4385,4385,4385,0
20250311,160300,913605162,4385,4385,4385,4385,0
20250311,160200,913605162,4385,4385,4385,4385,0
20250311,160100,913605162,4385,4385,4385,4385,0
20250311,160000,913605162,4385,4385,4385,4385,0
20250311,155900,913605162,4385,4385,4385,4385,2095
20250311,155800,913605162,4385,4385,4385,4385,0
20250311,155700,913605162,4385,4385,4385,4385,0
20250311,155600,913605162,4385,4385,4385,4385,0
20250311,155500,913605162,4385,4385,4385,4385,0
20250311,155400,913605162,4385,4385,4385,4385,0
20250311,155300,913605162,4385,4385,4385,4385,0
20250311,155200,913605162,4385,4385,4385,4385,0
20250311,155100,913605162,4385,4385,4385,4385,0
20250311,155000,913605162,4385,4385,4385,4385,0
20250311,154900,913605162,4385,4385,4385,4385,0
20250311,154800,913605162,4385,4385,4385,4385,0
20250311,154700,913605162,4385,4385,4385,4385,0
20250311,154600,913605162,4385,4385,4385,4385,0
20250311,154500,913605162,4385,4385,4385,4385,0
20250311,154400,913605162,4385,4385,4385,4385,0
20250311,154300,913605162,4385,4385,4385,4385,0
20250311,154200,913605162,4385,4385,4385,4385,0
20250311,154100,913605162,4385,4385,4385,4385,0
20250311,154000,913605162,4385,4385,4385,4385,0
20250311,153900,913605162,4385,4385,4385,4385,0
20250311,153800,913605162,4385,4385,4385,4385,0
20250311,153700,913605162,4385,4385,4385,4385,0
20250311,153600,913605162,4385,4385,4385,4385,0
20250311,153500,913605162,4385,4385,4385,4385,0
20250311,153400,913605162,4385,4385,4385,4385,0
20250311,153300,913605162,4385,4385,4385,4385,0
20250311,153200,913605162,4385,4385,4385,4385,0
20250311,153100,913605162,4385,4385,4385,4385,0
20250311,153000,913605162,4385,4385,4385,4385,2095
20250311,152900,904418587,4395,4395,4395,4395,0
20250311,152800,904418587,4395,4395,4395,4395,0
20250311,152700,904418587,4395,4395,4395,4395,0
20250311,152600,904418587,4395,4395,4395,4395,0
20250311,152500,904418587,4395,4395,4395,4395,0
20250311,152400,904418587,4395,4395,4395,4395,0
20250311,152300,904418587,4395,4395,4395,4395,0
20250311,152200,904418587,4395,4395,4395,4395,0
20250311,152100,904418587,4395,4395,4395,4395,0
20250311,152000,904418587,4395,4395,4395,4395,0
20250311,151900,904418587,4395,4397,4397,4395,824
20250311,151800,900796773,4397,4400,4400,4397,42
20250311,151700,900612093,4397,4397,4397,4397,501
20250311,151600,898409196,4400,4397,4400,4397,235
20250311,151500,897375838,4400,4400,4400,4400,8
20250311,151400,897340638,4400,4400,4400,4400,0
20250311,151300,897340638,4400,4400,4400,4400,3
20250311,151200,897327438,4397,4397,4397,4397,271
20250311,151100,896135851,4397,4397,4397,4397,174
20250311,151000,895370773,4400,4397,4400,4397,584
20250311,150900,892802241,4397,4397,4397,4397,128
20250311,150800,892239425,4400,4397,4400,4397,57
20250311,150700,891988775,4397,4397,4397,4397,55
20250311,150600,891746940,4400,4397,4400,4397,434
20250311,150500,889838639,4397,4397,4397,4397,646
20250311,150400,886998177,4400,4400,4400,4400,143
20250311,150300,886368977,4400,4400,4400,4400,72
20250311,150200,886052177,4400,4400,4400,4400,9848
20250311,150100,842720977,4397,4397,4397,4397,300
20250311,150000,841401877,4397,4400,4400,4397,756
20250311,145900,838077577,4397,4400,4400,4397,810
20250311,145800,834514600,4400,4395,4400,4395,3193
20250311,145700,820466546,4395,4395,4395,4395,0
20250311,145600,820466546,4395,4395,4395,4395,1842
20250311,145500,812370956,4395,4395,4395,4395,2033
20250311,145400,803435921,4395,4392,4395,4392,286
20250311,145300,802178981,4392,4390,4392,4390,907
20250311,145200,798196369,4385,4385,4385,4385,0
20250311,145100,798196369,4385,4390,4390,4385,873
20250311,145000,794367764,4390,4390,4390,4390,100
20250311,144900,793928764,4387,4385,4387,4385,753
20250311,144800,790625753,4390,4390,4390,4385,253
20250311,144700,789515333,4380,4380,4380,4380,20
20250311,144600,789427733,4380,4380,4380,4380,0
20250311,144500,789427733,4380,4385,4385,4380,71
20250311,144400,789116653,4385,4385,4385,4385,200
20250311,144300,788239653,4385,4385,4385,4385,304
20250311,144200,786906613,4390,4392,4392,4390,429
20250311,144100,785022819,4390,4390,4390,4390,661
20250311,144000,782121029,4390,4390,4390,4385,339
20250311,143900,780632834,4390,4385,4392,4385,1756
20250311,143800,772923869,4382,4382,4382,4382,100
20250311,143700,772485669,4380,4380,4380,4380,25
20250311,143600,772376169,4377,4375,4377,4375,776
20250311,143500,768979629,4375,4380,4380,4375,303
20250311,143400,767652739,4385,4385,4385,4385,25
20250311,143300,767543114,4385,4387,4387,4385,1531
20250311,143200,760826737,4385,4385,4385,4385,35
20250311,143100,760673262,4380,4380,4380,4380,15
20250311,143000,760607562,4380,4390,4395,4380,547
20250311,142900,758206987,4390,4390,4390,4390,50
20250311,142800,757987487,4385,4385,4385,4385,120
20250311,142700,757461287,4385,4385,4385,4385,5
20250311,142600,757439362,4385,4390,4390,4385,240
20250311,142500,756385767,4390,4380,4390,4380,1336
20250311,142400,750524162,4380,4380,4380,4380,1147
20250311,142300,745500302,4380,4380,4380,4380,1
20250311,142200,745495922,4380,4380,4380,4380,106
20250311,142100,745031642,4375,4365,4375,4365,8029
20250311,142000,709912332,4360,4360,4362,4360,2607
20250311,141900,698543590,4360,4360,4360,4360,0
20250311,141800,698543590,4360,4350,4360,4350,11
20250311,141700,698495730,4350,4350,4350,4350,20
20250311,141600,698408730,4355,4355,4355,4355,0
20250311,141500,698408730,4355,4355,4355,4345,918
20250311,141400,694416165,4345,4345,4345,4345,148
20250311,141300,693773105,4365,4357,4365,4345,1859
20250311,141200,685678234,4360,4360,4360,4360,801
20250311,141100,682185874,4375,4375,4375,4375,1
20250311,141000,682181499,4375,4365,4375,4365,16
20250311,140900,682111629,4350,4357,4357,4350,1239
20250311,140800,676714006,4375,4355,4375,4355,180
20250311,140700,675929656,4365,4365,4365,4365,0
20250311,140600,675929656,4365,4365,4365,4365,121
20250311,140500,675401491,4350,4362,4362,4345,1664
20250311,140400,668148209,4362,4380,4380,4362,205
20250311,140300,667253909,4390,4390,4390,4390,0
20250311,140200,667253909,4390,4390,4390,4390,0
20250311,140100,667253909,4390,4350,4390,4350,2500
20250311,140000,656320254,4360,4360,4360,4360,0
20250311,135900,656320254,4360,4360,4360,4360,0
20250311,135800,656320254,4360,4360,4360,4360,0
20250311,135700,656320254,4360,4360,4360,4360,0
20250311,135600,656320254,4360,4360,4360,4360,0
20250311,135500,656320254,4360,4360,4360,4360,0
20250311,135400,656320254,4360,4360,4360,4360,25
20250311,135300,656211254,4360,4355,4360,4355,20
20250311,135200,656124144,4360,4360,4360,4360,0
20250311,135100,656124144,4360,4360,4360,4360,0
20250311,135000,656124144,4360,4360,4360,4360,0
20250311,134900,656124144,4360,4360,4360,4360,37
20250311,134800,655962824,4360,4360,4360,4360,1
20250311,134700,655958464,4325,4325,4325,4325,30
20250311,134600,655828714,4360,4360,4360,4360,0
20250311,134500,655828714,4360,4360,4360,4360,0
20250311,134400,655828714,4360,4360,4360,4360,0
20250311,134300,655828714,4360,4355,4360,4355,51
20250311,134200,655606359,4360,4360,4360,4360,0
20250311,134100,655606359,4360,4360,4360,4360,0
20250311,134000,655606359,4360,4325,4360,4310,183
20250311,133900,654816484,4335,4325,4335,4325,247
20250311,133800,653748029,4355,4355,4355,4355,0
20250311,133700,653748029,4355,4355,4355,4355,50
20250311,133600,653530279,4355,4355,4355,4355,1
20250311,133500,653525924,4345,4325,4345,4325,24
20250311,133400,653421804,4365,4365,4365,4365,0
20250311,133300,653421804,4365,4365,4365,4365,0
20250311,133200,653421804,4365,4365,4365,4365,100
20250311,133100,652985304,4365,4365,4365,4365,100
20250311,133000,652548804,4370,4355,4370,4355,200
20250311,132900,651677399,4355,4340,4355,4340,250
20250311,132800,650589809,4340,4340,4340,4340,90
20250311,132700,650199209,4310,4310,4310,4310,104
20250311,132600,649750969,4315,4315,4315,4315,25
20250311,132500,649643094,4345,4345,4345,4345,0
20250311,132400,649643094,4345,4345,4345,4345,2
20250311,132300,649634404,4310,4310,4310,4310,10
20250311,132200,649591304,4340,4340,4340,4340,8
20250311,132100,649556584,4305,4305,4305,4305,0
20250311,132000,649556584,4305,4305,4305,4305,0
20250311,131900,649556584,4305,4305,4305,4305,0
20250311,131800,649556584,4305,4310,4310,4305,380
20250311,131700,647918834,4310,4310,4310,4310,6
20250311,131600,647892974,4310,4310,4310,4310,76
20250311,131500,647565414,4310,4310,4310,4310,20
20250311,131400,647479214,4310,4310,4310,4310,10
20250311,131300,647436114,4345,4345,4345,4345,0
20250311,131200,647436114,4345,4345,4345,4345,8
20250311,131100,647401354,4345,4345,4345,4345,64
20250311,131000,647123274,4340,4340,4340,4340,21
20250311,130900,647032134,4340,4340,4340,4340,0
20250311,130800,647032134,4340,4340,4340,4340,280
20250311,130700,645816934,4340,4340,4340,4340,0
20250311,130600,645816934,4340,4340,4340,4340,0
20250311,130500,645816934,4340,4340,4340,4340,0
20250311,130400,645816934,4340,4340,4340,4340,0
20250311,130300,645816934,4340,4340,4340,4340,0
20250311,130200,645816934,4340,4340,4340,4340,0
20250311,130100,645816934,4340,4340,4340,4340,1
20250311,130000,645812594,4310,4310,4310,4310,0
20250311,125900,645812594,4310,4310,4310,4310,0
20250311,125800,645812594,4310,4340,4340,4305,2411
20250311,125700,635421239,4310,4315,4315,4310,651
20250311,125600,632614174,4340,4340,4340,4340,0
20250311,125500,632614174,4340,4340,4340,4340,0
20250311,125400,632614174,4340,4340,4340,4340,1
20250311,125300,632609834,4310,4310,4310,4310,17
20250311,125200,632536564,4310,4320,4320,4310,583
20250311,125100,630022379,4325,4325,4325,4325,50
20250311,125000,629806129,4340,4340,4340,4340,0
20250311,124900,629806129,4340,4340,4340,4340,1
20250311,124800,629801789,4315,4315,4315,4315,0
20250311,124700,629801789,4315,4315,4315,4312,139
20250311,124600,629202034,4320,4335,4335,4320,602
20250311,124500,626597939,4340,4340,4340,4340,0
20250311,124400,626597939,4340,4340,4340,4340,0
20250311,124300,626597939,4340,4340,4340,4340,0
20250311,124200,626597939,4340,4340,4340,4340,0
20250311,124100,626597939,4340,4340,4340,4340,0
20250311,124000,626597939,4340,4340,4340,4340,40
20250311,123900,626424339,4335,4335,4335,4335,43
20250311,123800,626237934,4335,4335,4335,4335,25
20250311,123700,626129559,4335,4310,4335,4310,601
20250311,123600,623526209,4310,4310,4310,4310,0
20250311,123500,623526209,4310,4310,4310,4310,3
20250311,123400,623513279,4310,4310,4310,4310,0
20250311,123300,623513279,4310,4310,4310,4310,0
20250311,123200,623513279,4310,4310,4310,4310,110
20250311,123100,623039179,4310,4310,4310,4310,164
20250311,123000,622332339,4330,4330,4330,4330,1
20250311,122900,622328009,4310,4310,4310,4310,245
20250311,122800,621272059,4310,4310,4310,4310,42
20250311,122700,621091039,4310,4310,4310,4310,0
20250311,122600,621091039,4310,4310,4310,4310,0
20250311,122500,621091039,4310,4310,4310,4310,10
20250311,122400,621047939,4310,4310,4310,4310,0
20250311,122300,621047939,4310,4315,4315,4310,250
20250311,122200,619970389,4310,4310,4310,4310,0
20250311,122100,619970389,4310,4310,4310,4310,0
20250311,122000,619970389,4310,4325,4325,4310,200
20250311,121900,619106544,4335,4335,4335,4335,1
20250311,121800,619102209,4325,4325,4325,4325,1
20250311,121700,619097884,4335,4335,4335,4335,0
20250311,121600,619097884,4335,4335,4335,4335,0
20250311,121500,619097884,4335,4320,4335,4320,2
20250311,121400,619089229,4330,4330,4330,4330,0
20250311,121300,619089229,4330,4330,4330,4330,0
20250311,121200,619089229,4330,4330,4330,4330,0
20250311,121100,619089229,4330,4330,4330,4330,0
20250311,121000,619089229,4330,4330,4330,4330,1
20250311,120900,619084899,4320,4320,4320,4320,1544
20250311,120800,612414819,4325,4320,4325,4320,70
20250311,120700,612112414,4330,4320,4330,4320,241
20250311,120600,611071194,4320,4320,4320,4320,1
20250311,120500,611066874,4340,4340,4340,4340,0
20250311,120400,611066874,4340,4340,4340,4340,0
20250311,120300,611066874,4340,4340,4340,4340,200
20250311,120200,610198874,4350,4350,4350,4350,0
20250311,120100,610198874,4350,4350,4350,4350,1
20250311,120000,610194524,4330,4330,4330,4330,1
20250311,115900,610190194,4265,4370,4370,4265,3163
20250311,115800,596641069,4350,4350,4350,4350,50
20250311,115700,596423569,4340,4350,4350,4340,897
20250311,115600,592524814,4360,4360,4360,4360,0
20250311,115500,592524814,4360,4360,4360,4360,34
20250311,115400,592376574,4350,4355,4355,4350,834
20250311,115300,588747004,4370,4360,4370,4355,3301
20250311,115200,574354684,4365,4365,4365,4365,0
20250311,115100,574354684,4365,4365,4365,4365,0
20250311,115000,574354684,4365,4365,4365,4365,125
20250311,114900,573809059,4365,4360,4365,4360,101
20250311,114800,573368199,4360,4360,4360,4360,0
20250311,114700,573368199,4360,4360,4360,4360,705
20250311,114600,570294399,4350,4350,4360,4350,403
20250311,114500,568541249,4345,4345,4345,4345,0
20250311,114400,568541249,4345,4345,4345,4345,1
20250311,114300,568536904,4350,4350,4350,4350,24
20250311,114200,568432504,4350,4350,4350,4350,0
20250311,114100,568432504,4350,4350,4350,4350,90
20250311,114000,568041004,4350,4350,4350,4350,15
20250311,113900,567975754,4360,4360,4360,4360,1
20250311,113800,567971394,4350,4350,4350,4350,389
20250311,113700,566279244,4345,4345,4345,4345,30
20250311,113600,566148894,4345,4345,4345,4345,1
20250311,113500,566144549,4335,4345,4345,4335,517
20250311,113400,563898354,4345,4345,4345,4345,20
20250311,113300,563811454,4350,4350,4350,4350,0
20250311,113200,563811454,4350,4350,4350,4350,1
20250311,113100,563807104,4335,4350,4350,4335,232
20250311,113000,562797944,4365,4360,4365,4345,327
20250311,112900,561374489,4350,4355,4355,4350,200
20250311,112800,560504329,4385,4385,4385,4385,0
20250311,112700,560504329,4385,4385,4385,4385,0
20250311,112600,560504329,4385,4385,4385,4385,0
20250311,112500,560504329,4385,4380,4385,4380,1184
20250311,112400,555313889,4385,4345,4385,4345,650
20250311,112300,552483309,4345,4345,4345,4345,1
20250311,112200,552478964,4330,4325,4330,4325,777
20250311,112100,549118434,4325,4325,4325,4325,0
20250311,112000,549118434,4325,4320,4325,4320,782
20250311,111900,545738919,4315,4315,4315,4315,0
20250311,111800,545738919,4315,4315,4315,4315,563
20250311,111700,543309574,4315,4315,4315,4315,0
20250311,111600,543309574,4315,4315,4315,4315,0
20250311,111500,543309574,4315,4315,4315,4315,1
20250311,111400,543305259,4290,4290,4290,4290,0
20250311,111300,543305259,4290,4290,4290,4290,563
20250311,111200,540889989,4290,4290,4290,4290,351
20250311,111100,539384199,4310,4310,4310,4310,0
20250311,111000,539384199,4310,4310,4310,4310,0
20250311,110900,539384199,4310,4310,4310,4310,0
20250311,110800,539384199,4310,4310,4310,4310,0
20250311,110700,539384199,4310,4310,4310,4310,2
20250311,110600,539375579,4310,4310,4310,4310,0
20250311,110500,539375579,4310,4280,4310,4280,66
20250311,110400,539093069,4280,4285,4315,4280,186
20250311,110300,538296594,4305,4305,4305,4300,30
20250311,110200,538167449,4305,4305,4305,4305,0
20250311,110100,538167449,4305,4290,4305,4285,1582
20250311,110000,531382834,4295,4320,4320,4295,1286
20250311,105900,525859164,4295,4295,4295,4295,0
20250311,105800,525859164,4295,4320,4320,4295,142
20250311,105700,525245824,4320,4320,4320,4320,0
20250311,105600,525245824,4320,4320,4320,4320,1
20250311,105500,525241504,4300,4300,4300,4300,321
20250311,105400,523861204,4300,4300,4300,4300,39
20250311,105300,523693504,4300,4300,4300,4300,160
20250311,105200,523005504,4300,4300,4300,4300,110
20250311,105100,522532504,4300,4300,4300,4300,2
20250311,105000,522523904,4300,4300,4320,4300,1422
20250311,104900,516409284,4300,4300,4300,4300,4
20250311,104800,516392084,4320,4320,4320,4320,0
20250311,104700,516392084,4320,4320,4320,4320,320
20250311,104600,515009684,4320,4320,4320,4320,0
20250311,104500,515009684,4320,4320,4320,4320,0
20250311,104400,515009684,4320,4300,4320,4300,323
20250311,104300,513620764,4300,4300,4300,4300,93
20250311,104200,513220864,4320,4320,4320,4320,0
20250311,104100,513220864,4320,4320,4320,4320,0
20250311,104000,513220864,4320,4320,4320,4320,1
20250311,103900,513216544,4320,4320,4320,4320,0
20250311,103800,513216544,4320,4310,4320,4310,106
20250311,103700,512759624,4320,4305,4320,4305,316
20250311,103600,511395494,4310,4305,4310,4305,1052
20250311,103500,506863864,4305,4305,4305,4305,4
20250311,103400,506846644,4305,4312,4312,4305,39
20250311,103300,506678490,4310,4310,4310,4310,555
20250311,103200,504286440,4310,4310,4310,4310,0
20250311,103100,504286440,4310,4310,4310,4310,0
20250311,103000,504286440,4310,4310,4310,4310,0
20250311,102900,504286440,4310,4310,4310,4310,1
20250311,102800,504282130,4300,4300,4300,4300,1
20250311,102700,504277830,4310,4310,4310,4310,0
20250311,102600,504277830,4310,4295,4310,4285,354
20250311,102500,502760470,4310,4310,4310,4310,0
20250311,102400,502760470,4310,4310,4310,4310,0
20250311,102300,502760470,4310,4290,4310,4290,298
20250311,102200,501482030,4295,4290,4295,4290,209
20250311,102100,500585360,4300,4305,4305,4295,732
20250311,102000,497440165,4305,4305,4305,4305,61
20250311,101900,497177560,4310,4310,4310,4305,8
20250311,101800,497143105,4305,4305,4310,4305,68
20250311,101700,496850335,4320,4320,4320,4320,0
20250311,101600,496850335,4320,4320,4320,4320,0
20250311,101500,496850335,4320,4315,4320,4315,424
20250311,101400,495020770,4315,4315,4315,4315,4
20250311,101300,495003510,4315,4315,4315,4315,250
20250311,101200,493924760,4315,4300,4315,4300,783
20250311,101100,490553645,4315,4305,4315,4305,10
20250311,101000,490510585,4300,4305,4315,4300,17
20250311,100900,490437420,4305,4310,4310,4300,1679
20250311,100800,483211745,4310,4310,4310,4310,1
20250311,100700,483207435,4315,4305,4315,4305,2
20250311,100600,483198815,4325,4320,4325,4305,24
20250311,100500,483095440,4300,4305,4305,4300,181
20250311,100400,482317105,4325,4305,4325,4305,16
20250311,100300,482248205,4300,4325,4325,4300,271
20250311,100200,481081955,4300,4305,4305,4300,163
20250311,100100,480380540,4325,4305,4325,4305,48
20250311,100000,480173880,4305,4305,4305,4305,5
20250311,095900,480152355,4325,4310,4325,4310,114
20250311,095800,479660910,4310,4310,4310,4310,186
20250311,095700,478859250,4325,4315,4325,4315,212
20250311,095600,477944460,4315,4315,4315,4315,10
20250311,095500,477901310,4345,4345,4350,4315,12
20250311,095400,477849345,4307,4305,4307,4305,215
20250311,095300,476923418,4295,4310,4330,4295,7045
20250311,095200,446657593,4310,4340,4340,4310,95
20250311,095100,446246503,4320,4320,4350,4285,1395
20250311,095000,440234478,4315,4335,4335,4315,3234
20250311,094900,426235953,4350,4350,4350,4350,0
20250311,094800,426235953,4350,4340,4350,4340,513
20250311,094700,424009403,4340,4340,4340,4340,5
20250311,094600,423987703,4350,4350,4350,4350,1
20250311,094500,423983353,4350,4350,4350,4350,5
20250311,094400,423961603,4335,4350,4350,4335,1850
20250311,094300,415922568,4340,4340,4340,4340,301
20250311,094200,414616228,4335,4345,4345,4335,364
20250311,094100,413037168,4365,4360,4365,4360,2
20250311,094000,413028443,4340,4370,4370,4340,1124
20250311,093900,408130863,4390,4390,4390,4390,132
20250311,093800,407551383,4390,4380,4390,4375,468
20250311,093700,405498998,4380,4380,4380,4380,415
20250311,093600,403681298,4390,4390,4390,4380,313
20250311,093500,402307278,4380,4375,4385,4375,1052
20250311,093400,397699173,4365,4375,4375,4355,109
20250311,093300,397223263,4355,4355,4355,4355,190
20250311,093200,396395813,4350,4345,4360,4345,3130
20250311,093100,382760718,4350,4360,4365,4350,2125
20250311,093000,373504418,4355,4365,4367,4355,2728
20250311,092900,361600458,4370,4380,4380,4365,2530
20250311,092800,350541928,4395,4390,4400,4380,2540
20250311,092700,339394423,4400,4395,4405,4380,6123
20250311,092600,312470783,4395,4380,4395,4370,6146
20250311,092500,285525723,4370,4370,4375,4370,60
20250311,092400,285263513,4370,4375,4375,4370,1423
20250311,092300,279043283,4375,4375,4380,4365,2350
20250311,092200,268775143,4370,4370,4380,4360,4710
20250311,092100,248191276,4365,4350,4365,4350,3797
20250311,092000,231647061,4345,4360,4360,4345,3065
20250311,091900,218306251,4350,4342,4357,4340,5572
20250311,091800,194066918,4345,4350,4350,4345,1241
20250311,091700,188671838,4347,4317,4350,4317,3830
20250311,091600,172064654,4310,4330,4330,4310,229
20250311,091500,171073144,4330,4300,4330,4300,617
20250311,091400,168414234,4300,4300,4305,4300,557
20250311,091300,166018399,4285,4302,4302,4285,991
20250311,091200,161767464,4302,4305,4305,4300,2336
20250311,091100,151721044,4300,4285,4302,4285,835
20250311,091000,148134580,4280,4300,4300,4275,2410
20250311,090900,137812520,4305,4305,4305,4290,3697
20250311,090800,121918525,4305,4280,4305,4280,1349
20250311,090700,116127450,4275,4255,4280,4250,1055
20250311,090600,111635810,4255,4290,4295,4255,2341
20250311,090500,101617775,4290,4300,4300,4290,619
20250311,090400,98961575,4300,4300,4310,4275,4539
20250311,090300,79445010,4300,4285,4350,4275,4341
20250311,090200,60719785,4285,4195,4320,4195,4193
20250311,090100,42843355,4195,4100,4195,4100,3608
20250311,090000,27861120,4100,4020,4165,4020,6836
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202900 913605162 4385 4385 4385 4385 2095
3 20250311 202800 913605162 4385 4385 4385 4385 0
4 20250311 202700 913605162 4385 4385 4385 4385 0
5 20250311 202600 913605162 4385 4385 4385 4385 0
6 20250311 202500 913605162 4385 4385 4385 4385 0
7 20250311 202400 913605162 4385 4385 4385 4385 0
8 20250311 202300 913605162 4385 4385 4385 4385 0
9 20250311 202200 913605162 4385 4385 4385 4385 0
10 20250311 202100 913605162 4385 4385 4385 4385 0
11 20250311 202000 913605162 4385 4385 4385 4385 0
12 20250311 201900 913605162 4385 4385 4385 4385 0
13 20250311 201800 913605162 4385 4385 4385 4385 0
14 20250311 201700 913605162 4385 4385 4385 4385 0
15 20250311 201600 913605162 4385 4385 4385 4385 0
16 20250311 201500 913605162 4385 4385 4385 4385 0
17 20250311 201400 913605162 4385 4385 4385 4385 0
18 20250311 201300 913605162 4385 4385 4385 4385 0
19 20250311 201200 913605162 4385 4385 4385 4385 0
20 20250311 201100 913605162 4385 4385 4385 4385 0
21 20250311 201000 913605162 4385 4385 4385 4385 0
22 20250311 200900 913605162 4385 4385 4385 4385 0
23 20250311 200800 913605162 4385 4385 4385 4385 0
24 20250311 200700 913605162 4385 4385 4385 4385 0
25 20250311 200600 913605162 4385 4385 4385 4385 0
26 20250311 200500 913605162 4385 4385 4385 4385 0
27 20250311 200400 913605162 4385 4385 4385 4385 0
28 20250311 200300 913605162 4385 4385 4385 4385 0
29 20250311 200200 913605162 4385 4385 4385 4385 0
30 20250311 200100 913605162 4385 4385 4385 4385 0
31 20250311 200000 913605162 4385 4385 4385 4385 0
32 20250311 195900 913605162 4385 4385 4385 4385 2095
33 20250311 195800 913605162 4385 4385 4385 4385 0
34 20250311 195700 913605162 4385 4385 4385 4385 0
35 20250311 195600 913605162 4385 4385 4385 4385 0
36 20250311 195500 913605162 4385 4385 4385 4385 0
37 20250311 195400 913605162 4385 4385 4385 4385 0
38 20250311 195300 913605162 4385 4385 4385 4385 0
39 20250311 195200 913605162 4385 4385 4385 4385 0
40 20250311 195100 913605162 4385 4385 4385 4385 0
41 20250311 195000 913605162 4385 4385 4385 4385 0
42 20250311 194900 913605162 4385 4385 4385 4385 0
43 20250311 194800 913605162 4385 4385 4385 4385 0
44 20250311 194700 913605162 4385 4385 4385 4385 0
45 20250311 194600 913605162 4385 4385 4385 4385 0
46 20250311 194500 913605162 4385 4385 4385 4385 0
47 20250311 194400 913605162 4385 4385 4385 4385 0
48 20250311 194300 913605162 4385 4385 4385 4385 0
49 20250311 194200 913605162 4385 4385 4385 4385 0
50 20250311 194100 913605162 4385 4385 4385 4385 0
51 20250311 194000 913605162 4385 4385 4385 4385 0
52 20250311 193900 913605162 4385 4385 4385 4385 0
53 20250311 193800 913605162 4385 4385 4385 4385 0
54 20250311 193700 913605162 4385 4385 4385 4385 0
55 20250311 193600 913605162 4385 4385 4385 4385 0
56 20250311 193500 913605162 4385 4385 4385 4385 0
57 20250311 193400 913605162 4385 4385 4385 4385 0
58 20250311 193300 913605162 4385 4385 4385 4385 0
59 20250311 193200 913605162 4385 4385 4385 4385 0
60 20250311 193100 913605162 4385 4385 4385 4385 0
61 20250311 193000 913605162 4385 4385 4385 4385 0
62 20250311 192900 913605162 4385 4385 4385 4385 2095
63 20250311 192800 913605162 4385 4385 4385 4385 0
64 20250311 192700 913605162 4385 4385 4385 4385 0
65 20250311 192600 913605162 4385 4385 4385 4385 0
66 20250311 192500 913605162 4385 4385 4385 4385 0
67 20250311 192400 913605162 4385 4385 4385 4385 0
68 20250311 192300 913605162 4385 4385 4385 4385 0
69 20250311 192200 913605162 4385 4385 4385 4385 0
70 20250311 192100 913605162 4385 4385 4385 4385 0
71 20250311 192000 913605162 4385 4385 4385 4385 0
72 20250311 191900 913605162 4385 4385 4385 4385 0
73 20250311 191800 913605162 4385 4385 4385 4385 0
74 20250311 191700 913605162 4385 4385 4385 4385 0
75 20250311 191600 913605162 4385 4385 4385 4385 0
76 20250311 191500 913605162 4385 4385 4385 4385 0
77 20250311 191400 913605162 4385 4385 4385 4385 0
78 20250311 191300 913605162 4385 4385 4385 4385 0
79 20250311 191200 913605162 4385 4385 4385 4385 0
80 20250311 191100 913605162 4385 4385 4385 4385 0
81 20250311 191000 913605162 4385 4385 4385 4385 0
82 20250311 190900 913605162 4385 4385 4385 4385 0
83 20250311 190800 913605162 4385 4385 4385 4385 0
84 20250311 190700 913605162 4385 4385 4385 4385 0
85 20250311 190600 913605162 4385 4385 4385 4385 0
86 20250311 190500 913605162 4385 4385 4385 4385 0
87 20250311 190400 913605162 4385 4385 4385 4385 0
88 20250311 190300 913605162 4385 4385 4385 4385 0
89 20250311 190200 913605162 4385 4385 4385 4385 0
90 20250311 190100 913605162 4385 4385 4385 4385 0
91 20250311 190000 913605162 4385 4385 4385 4385 0
92 20250311 185900 913605162 4385 4385 4385 4385 2095
93 20250311 185800 913605162 4385 4385 4385 4385 0
94 20250311 185700 913605162 4385 4385 4385 4385 0
95 20250311 185600 913605162 4385 4385 4385 4385 0
96 20250311 185500 913605162 4385 4385 4385 4385 0
97 20250311 185400 913605162 4385 4385 4385 4385 0
98 20250311 185300 913605162 4385 4385 4385 4385 0
99 20250311 185200 913605162 4385 4385 4385 4385 0
100 20250311 185100 913605162 4385 4385 4385 4385 0
101 20250311 185000 913605162 4385 4385 4385 4385 0
102 20250311 184900 913605162 4385 4385 4385 4385 0
103 20250311 184800 913605162 4385 4385 4385 4385 0
104 20250311 184700 913605162 4385 4385 4385 4385 0
105 20250311 184600 913605162 4385 4385 4385 4385 0
106 20250311 184500 913605162 4385 4385 4385 4385 0
107 20250311 184400 913605162 4385 4385 4385 4385 0
108 20250311 184300 913605162 4385 4385 4385 4385 0
109 20250311 184200 913605162 4385 4385 4385 4385 0
110 20250311 184100 913605162 4385 4385 4385 4385 0
111 20250311 184000 913605162 4385 4385 4385 4385 0
112 20250311 183900 913605162 4385 4385 4385 4385 0
113 20250311 183800 913605162 4385 4385 4385 4385 0
114 20250311 183700 913605162 4385 4385 4385 4385 0
115 20250311 183600 913605162 4385 4385 4385 4385 0
116 20250311 183500 913605162 4385 4385 4385 4385 0
117 20250311 183400 913605162 4385 4385 4385 4385 0
118 20250311 183300 913605162 4385 4385 4385 4385 0
119 20250311 183200 913605162 4385 4385 4385 4385 0
120 20250311 183100 913605162 4385 4385 4385 4385 0
121 20250311 183000 913605162 4385 4385 4385 4385 0
122 20250311 182900 913605162 4385 4385 4385 4385 2095
123 20250311 182800 913605162 4385 4385 4385 4385 0
124 20250311 182700 913605162 4385 4385 4385 4385 0
125 20250311 182600 913605162 4385 4385 4385 4385 0
126 20250311 182500 913605162 4385 4385 4385 4385 0
127 20250311 182400 913605162 4385 4385 4385 4385 0
128 20250311 182300 913605162 4385 4385 4385 4385 0
129 20250311 182200 913605162 4385 4385 4385 4385 0
130 20250311 182100 913605162 4385 4385 4385 4385 0
131 20250311 182000 913605162 4385 4385 4385 4385 0
132 20250311 181900 913605162 4385 4385 4385 4385 0
133 20250311 181800 913605162 4385 4385 4385 4385 0
134 20250311 181700 913605162 4385 4385 4385 4385 0
135 20250311 181600 913605162 4385 4385 4385 4385 0
136 20250311 181500 913605162 4385 4385 4385 4385 0
137 20250311 181400 913605162 4385 4385 4385 4385 0
138 20250311 181300 913605162 4385 4385 4385 4385 0
139 20250311 181200 913605162 4385 4385 4385 4385 0
140 20250311 181100 913605162 4385 4385 4385 4385 0
141 20250311 181000 913605162 4385 4385 4385 4385 0
142 20250311 180900 913605162 4385 4385 4385 4385 0
143 20250311 180800 913605162 4385 4385 4385 4385 0
144 20250311 180700 913605162 4385 4385 4385 4385 0
145 20250311 180600 913605162 4385 4385 4385 4385 0
146 20250311 180500 913605162 4385 4385 4385 4385 0
147 20250311 180400 913605162 4385 4385 4385 4385 0
148 20250311 180300 913605162 4385 4385 4385 4385 0
149 20250311 180200 913605162 4385 4385 4385 4385 0
150 20250311 180100 913605162 4385 4385 4385 4385 0
151 20250311 180000 913605162 4385 4385 4385 4385 0
152 20250311 175900 913605162 4385 4385 4385 4385 2095
153 20250311 175800 913605162 4385 4385 4385 4385 0
154 20250311 175700 913605162 4385 4385 4385 4385 0
155 20250311 175600 913605162 4385 4385 4385 4385 0
156 20250311 175500 913605162 4385 4385 4385 4385 0
157 20250311 175400 913605162 4385 4385 4385 4385 0
158 20250311 175300 913605162 4385 4385 4385 4385 0
159 20250311 175200 913605162 4385 4385 4385 4385 0
160 20250311 175100 913605162 4385 4385 4385 4385 0
161 20250311 175000 913605162 4385 4385 4385 4385 0
162 20250311 174900 913605162 4385 4385 4385 4385 0
163 20250311 174800 913605162 4385 4385 4385 4385 0
164 20250311 174700 913605162 4385 4385 4385 4385 0
165 20250311 174600 913605162 4385 4385 4385 4385 0
166 20250311 174500 913605162 4385 4385 4385 4385 0
167 20250311 174400 913605162 4385 4385 4385 4385 0
168 20250311 174300 913605162 4385 4385 4385 4385 0
169 20250311 174200 913605162 4385 4385 4385 4385 0
170 20250311 174100 913605162 4385 4385 4385 4385 0
171 20250311 174000 913605162 4385 4385 4385 4385 0
172 20250311 173900 913605162 4385 4385 4385 4385 0
173 20250311 173800 913605162 4385 4385 4385 4385 0
174 20250311 173700 913605162 4385 4385 4385 4385 0
175 20250311 173600 913605162 4385 4385 4385 4385 0
176 20250311 173500 913605162 4385 4385 4385 4385 0
177 20250311 173400 913605162 4385 4385 4385 4385 0
178 20250311 173300 913605162 4385 4385 4385 4385 0
179 20250311 173200 913605162 4385 4385 4385 4385 0
180 20250311 173100 913605162 4385 4385 4385 4385 0
181 20250311 173000 913605162 4385 4385 4385 4385 0
182 20250311 172900 913605162 4385 4385 4385 4385 2095
183 20250311 172800 913605162 4385 4385 4385 4385 0
184 20250311 172700 913605162 4385 4385 4385 4385 0
185 20250311 172600 913605162 4385 4385 4385 4385 0
186 20250311 172500 913605162 4385 4385 4385 4385 0
187 20250311 172400 913605162 4385 4385 4385 4385 0
188 20250311 172300 913605162 4385 4385 4385 4385 0
189 20250311 172200 913605162 4385 4385 4385 4385 0
190 20250311 172100 913605162 4385 4385 4385 4385 0
191 20250311 172000 913605162 4385 4385 4385 4385 0
192 20250311 171900 913605162 4385 4385 4385 4385 0
193 20250311 171800 913605162 4385 4385 4385 4385 0
194 20250311 171700 913605162 4385 4385 4385 4385 0
195 20250311 171600 913605162 4385 4385 4385 4385 0
196 20250311 171500 913605162 4385 4385 4385 4385 0
197 20250311 171400 913605162 4385 4385 4385 4385 0
198 20250311 171300 913605162 4385 4385 4385 4385 0
199 20250311 171200 913605162 4385 4385 4385 4385 0
200 20250311 171100 913605162 4385 4385 4385 4385 0
201 20250311 171000 913605162 4385 4385 4385 4385 0
202 20250311 170900 913605162 4385 4385 4385 4385 0
203 20250311 170800 913605162 4385 4385 4385 4385 0
204 20250311 170700 913605162 4385 4385 4385 4385 0
205 20250311 170600 913605162 4385 4385 4385 4385 0
206 20250311 170500 913605162 4385 4385 4385 4385 0
207 20250311 170400 913605162 4385 4385 4385 4385 0
208 20250311 170300 913605162 4385 4385 4385 4385 0
209 20250311 170200 913605162 4385 4385 4385 4385 0
210 20250311 170100 913605162 4385 4385 4385 4385 0
211 20250311 170000 913605162 4385 4385 4385 4385 0
212 20250311 165900 913605162 4385 4385 4385 4385 2095
213 20250311 165800 913605162 4385 4385 4385 4385 0
214 20250311 165700 913605162 4385 4385 4385 4385 0
215 20250311 165600 913605162 4385 4385 4385 4385 0
216 20250311 165500 913605162 4385 4385 4385 4385 0
217 20250311 165400 913605162 4385 4385 4385 4385 0
218 20250311 165300 913605162 4385 4385 4385 4385 0
219 20250311 165200 913605162 4385 4385 4385 4385 0
220 20250311 165100 913605162 4385 4385 4385 4385 0
221 20250311 165000 913605162 4385 4385 4385 4385 0
222 20250311 164900 913605162 4385 4385 4385 4385 0
223 20250311 164800 913605162 4385 4385 4385 4385 0
224 20250311 164700 913605162 4385 4385 4385 4385 0
225 20250311 164600 913605162 4385 4385 4385 4385 0
226 20250311 164500 913605162 4385 4385 4385 4385 0
227 20250311 164400 913605162 4385 4385 4385 4385 0
228 20250311 164300 913605162 4385 4385 4385 4385 0
229 20250311 164200 913605162 4385 4385 4385 4385 0
230 20250311 164100 913605162 4385 4385 4385 4385 0
231 20250311 164000 913605162 4385 4385 4385 4385 0
232 20250311 163900 913605162 4385 4385 4385 4385 0
233 20250311 163800 913605162 4385 4385 4385 4385 0
234 20250311 163700 913605162 4385 4385 4385 4385 0
235 20250311 163600 913605162 4385 4385 4385 4385 0
236 20250311 163500 913605162 4385 4385 4385 4385 0
237 20250311 163400 913605162 4385 4385 4385 4385 0
238 20250311 163300 913605162 4385 4385 4385 4385 0
239 20250311 163200 913605162 4385 4385 4385 4385 0
240 20250311 163100 913605162 4385 4385 4385 4385 0
241 20250311 163000 913605162 4385 4385 4385 4385 0
242 20250311 162900 913605162 4385 4385 4385 4385 2095
243 20250311 162800 913605162 4385 4385 4385 4385 0
244 20250311 162700 913605162 4385 4385 4385 4385 0
245 20250311 162600 913605162 4385 4385 4385 4385 0
246 20250311 162500 913605162 4385 4385 4385 4385 0
247 20250311 162400 913605162 4385 4385 4385 4385 0
248 20250311 162300 913605162 4385 4385 4385 4385 0
249 20250311 162200 913605162 4385 4385 4385 4385 0
250 20250311 162100 913605162 4385 4385 4385 4385 0
251 20250311 162000 913605162 4385 4385 4385 4385 0
252 20250311 161900 913605162 4385 4385 4385 4385 0
253 20250311 161800 913605162 4385 4385 4385 4385 0
254 20250311 161700 913605162 4385 4385 4385 4385 0
255 20250311 161600 913605162 4385 4385 4385 4385 0
256 20250311 161500 913605162 4385 4385 4385 4385 0
257 20250311 161400 913605162 4385 4385 4385 4385 0
258 20250311 161300 913605162 4385 4385 4385 4385 0
259 20250311 161200 913605162 4385 4385 4385 4385 0
260 20250311 161100 913605162 4385 4385 4385 4385 0
261 20250311 161000 913605162 4385 4385 4385 4385 0
262 20250311 160900 913605162 4385 4385 4385 4385 0
263 20250311 160800 913605162 4385 4385 4385 4385 0
264 20250311 160700 913605162 4385 4385 4385 4385 0
265 20250311 160600 913605162 4385 4385 4385 4385 0
266 20250311 160500 913605162 4385 4385 4385 4385 0
267 20250311 160400 913605162 4385 4385 4385 4385 0
268 20250311 160300 913605162 4385 4385 4385 4385 0
269 20250311 160200 913605162 4385 4385 4385 4385 0
270 20250311 160100 913605162 4385 4385 4385 4385 0
271 20250311 160000 913605162 4385 4385 4385 4385 0
272 20250311 155900 913605162 4385 4385 4385 4385 2095
273 20250311 155800 913605162 4385 4385 4385 4385 0
274 20250311 155700 913605162 4385 4385 4385 4385 0
275 20250311 155600 913605162 4385 4385 4385 4385 0
276 20250311 155500 913605162 4385 4385 4385 4385 0
277 20250311 155400 913605162 4385 4385 4385 4385 0
278 20250311 155300 913605162 4385 4385 4385 4385 0
279 20250311 155200 913605162 4385 4385 4385 4385 0
280 20250311 155100 913605162 4385 4385 4385 4385 0
281 20250311 155000 913605162 4385 4385 4385 4385 0
282 20250311 154900 913605162 4385 4385 4385 4385 0
283 20250311 154800 913605162 4385 4385 4385 4385 0
284 20250311 154700 913605162 4385 4385 4385 4385 0
285 20250311 154600 913605162 4385 4385 4385 4385 0
286 20250311 154500 913605162 4385 4385 4385 4385 0
287 20250311 154400 913605162 4385 4385 4385 4385 0
288 20250311 154300 913605162 4385 4385 4385 4385 0
289 20250311 154200 913605162 4385 4385 4385 4385 0
290 20250311 154100 913605162 4385 4385 4385 4385 0
291 20250311 154000 913605162 4385 4385 4385 4385 0
292 20250311 153900 913605162 4385 4385 4385 4385 0
293 20250311 153800 913605162 4385 4385 4385 4385 0
294 20250311 153700 913605162 4385 4385 4385 4385 0
295 20250311 153600 913605162 4385 4385 4385 4385 0
296 20250311 153500 913605162 4385 4385 4385 4385 0
297 20250311 153400 913605162 4385 4385 4385 4385 0
298 20250311 153300 913605162 4385 4385 4385 4385 0
299 20250311 153200 913605162 4385 4385 4385 4385 0
300 20250311 153100 913605162 4385 4385 4385 4385 0
301 20250311 153000 913605162 4385 4385 4385 4385 2095
302 20250311 152900 904418587 4395 4395 4395 4395 0
303 20250311 152800 904418587 4395 4395 4395 4395 0
304 20250311 152700 904418587 4395 4395 4395 4395 0
305 20250311 152600 904418587 4395 4395 4395 4395 0
306 20250311 152500 904418587 4395 4395 4395 4395 0
307 20250311 152400 904418587 4395 4395 4395 4395 0
308 20250311 152300 904418587 4395 4395 4395 4395 0
309 20250311 152200 904418587 4395 4395 4395 4395 0
310 20250311 152100 904418587 4395 4395 4395 4395 0
311 20250311 152000 904418587 4395 4395 4395 4395 0
312 20250311 151900 904418587 4395 4397 4397 4395 824
313 20250311 151800 900796773 4397 4400 4400 4397 42
314 20250311 151700 900612093 4397 4397 4397 4397 501
315 20250311 151600 898409196 4400 4397 4400 4397 235
316 20250311 151500 897375838 4400 4400 4400 4400 8
317 20250311 151400 897340638 4400 4400 4400 4400 0
318 20250311 151300 897340638 4400 4400 4400 4400 3
319 20250311 151200 897327438 4397 4397 4397 4397 271
320 20250311 151100 896135851 4397 4397 4397 4397 174
321 20250311 151000 895370773 4400 4397 4400 4397 584
322 20250311 150900 892802241 4397 4397 4397 4397 128
323 20250311 150800 892239425 4400 4397 4400 4397 57
324 20250311 150700 891988775 4397 4397 4397 4397 55
325 20250311 150600 891746940 4400 4397 4400 4397 434
326 20250311 150500 889838639 4397 4397 4397 4397 646
327 20250311 150400 886998177 4400 4400 4400 4400 143
328 20250311 150300 886368977 4400 4400 4400 4400 72
329 20250311 150200 886052177 4400 4400 4400 4400 9848
330 20250311 150100 842720977 4397 4397 4397 4397 300
331 20250311 150000 841401877 4397 4400 4400 4397 756
332 20250311 145900 838077577 4397 4400 4400 4397 810
333 20250311 145800 834514600 4400 4395 4400 4395 3193
334 20250311 145700 820466546 4395 4395 4395 4395 0
335 20250311 145600 820466546 4395 4395 4395 4395 1842
336 20250311 145500 812370956 4395 4395 4395 4395 2033
337 20250311 145400 803435921 4395 4392 4395 4392 286
338 20250311 145300 802178981 4392 4390 4392 4390 907
339 20250311 145200 798196369 4385 4385 4385 4385 0
340 20250311 145100 798196369 4385 4390 4390 4385 873
341 20250311 145000 794367764 4390 4390 4390 4390 100
342 20250311 144900 793928764 4387 4385 4387 4385 753
343 20250311 144800 790625753 4390 4390 4390 4385 253
344 20250311 144700 789515333 4380 4380 4380 4380 20
345 20250311 144600 789427733 4380 4380 4380 4380 0
346 20250311 144500 789427733 4380 4385 4385 4380 71
347 20250311 144400 789116653 4385 4385 4385 4385 200
348 20250311 144300 788239653 4385 4385 4385 4385 304
349 20250311 144200 786906613 4390 4392 4392 4390 429
350 20250311 144100 785022819 4390 4390 4390 4390 661
351 20250311 144000 782121029 4390 4390 4390 4385 339
352 20250311 143900 780632834 4390 4385 4392 4385 1756
353 20250311 143800 772923869 4382 4382 4382 4382 100
354 20250311 143700 772485669 4380 4380 4380 4380 25
355 20250311 143600 772376169 4377 4375 4377 4375 776
356 20250311 143500 768979629 4375 4380 4380 4375 303
357 20250311 143400 767652739 4385 4385 4385 4385 25
358 20250311 143300 767543114 4385 4387 4387 4385 1531
359 20250311 143200 760826737 4385 4385 4385 4385 35
360 20250311 143100 760673262 4380 4380 4380 4380 15
361 20250311 143000 760607562 4380 4390 4395 4380 547
362 20250311 142900 758206987 4390 4390 4390 4390 50
363 20250311 142800 757987487 4385 4385 4385 4385 120
364 20250311 142700 757461287 4385 4385 4385 4385 5
365 20250311 142600 757439362 4385 4390 4390 4385 240
366 20250311 142500 756385767 4390 4380 4390 4380 1336
367 20250311 142400 750524162 4380 4380 4380 4380 1147
368 20250311 142300 745500302 4380 4380 4380 4380 1
369 20250311 142200 745495922 4380 4380 4380 4380 106
370 20250311 142100 745031642 4375 4365 4375 4365 8029
371 20250311 142000 709912332 4360 4360 4362 4360 2607
372 20250311 141900 698543590 4360 4360 4360 4360 0
373 20250311 141800 698543590 4360 4350 4360 4350 11
374 20250311 141700 698495730 4350 4350 4350 4350 20
375 20250311 141600 698408730 4355 4355 4355 4355 0
376 20250311 141500 698408730 4355 4355 4355 4345 918
377 20250311 141400 694416165 4345 4345 4345 4345 148
378 20250311 141300 693773105 4365 4357 4365 4345 1859
379 20250311 141200 685678234 4360 4360 4360 4360 801
380 20250311 141100 682185874 4375 4375 4375 4375 1
381 20250311 141000 682181499 4375 4365 4375 4365 16
382 20250311 140900 682111629 4350 4357 4357 4350 1239
383 20250311 140800 676714006 4375 4355 4375 4355 180
384 20250311 140700 675929656 4365 4365 4365 4365 0
385 20250311 140600 675929656 4365 4365 4365 4365 121
386 20250311 140500 675401491 4350 4362 4362 4345 1664
387 20250311 140400 668148209 4362 4380 4380 4362 205
388 20250311 140300 667253909 4390 4390 4390 4390 0
389 20250311 140200 667253909 4390 4390 4390 4390 0
390 20250311 140100 667253909 4390 4350 4390 4350 2500
391 20250311 140000 656320254 4360 4360 4360 4360 0
392 20250311 135900 656320254 4360 4360 4360 4360 0
393 20250311 135800 656320254 4360 4360 4360 4360 0
394 20250311 135700 656320254 4360 4360 4360 4360 0
395 20250311 135600 656320254 4360 4360 4360 4360 0
396 20250311 135500 656320254 4360 4360 4360 4360 0
397 20250311 135400 656320254 4360 4360 4360 4360 25
398 20250311 135300 656211254 4360 4355 4360 4355 20
399 20250311 135200 656124144 4360 4360 4360 4360 0
400 20250311 135100 656124144 4360 4360 4360 4360 0
401 20250311 135000 656124144 4360 4360 4360 4360 0
402 20250311 134900 656124144 4360 4360 4360 4360 37
403 20250311 134800 655962824 4360 4360 4360 4360 1
404 20250311 134700 655958464 4325 4325 4325 4325 30
405 20250311 134600 655828714 4360 4360 4360 4360 0
406 20250311 134500 655828714 4360 4360 4360 4360 0
407 20250311 134400 655828714 4360 4360 4360 4360 0
408 20250311 134300 655828714 4360 4355 4360 4355 51
409 20250311 134200 655606359 4360 4360 4360 4360 0
410 20250311 134100 655606359 4360 4360 4360 4360 0
411 20250311 134000 655606359 4360 4325 4360 4310 183
412 20250311 133900 654816484 4335 4325 4335 4325 247
413 20250311 133800 653748029 4355 4355 4355 4355 0
414 20250311 133700 653748029 4355 4355 4355 4355 50
415 20250311 133600 653530279 4355 4355 4355 4355 1
416 20250311 133500 653525924 4345 4325 4345 4325 24
417 20250311 133400 653421804 4365 4365 4365 4365 0
418 20250311 133300 653421804 4365 4365 4365 4365 0
419 20250311 133200 653421804 4365 4365 4365 4365 100
420 20250311 133100 652985304 4365 4365 4365 4365 100
421 20250311 133000 652548804 4370 4355 4370 4355 200
422 20250311 132900 651677399 4355 4340 4355 4340 250
423 20250311 132800 650589809 4340 4340 4340 4340 90
424 20250311 132700 650199209 4310 4310 4310 4310 104
425 20250311 132600 649750969 4315 4315 4315 4315 25
426 20250311 132500 649643094 4345 4345 4345 4345 0
427 20250311 132400 649643094 4345 4345 4345 4345 2
428 20250311 132300 649634404 4310 4310 4310 4310 10
429 20250311 132200 649591304 4340 4340 4340 4340 8
430 20250311 132100 649556584 4305 4305 4305 4305 0
431 20250311 132000 649556584 4305 4305 4305 4305 0
432 20250311 131900 649556584 4305 4305 4305 4305 0
433 20250311 131800 649556584 4305 4310 4310 4305 380
434 20250311 131700 647918834 4310 4310 4310 4310 6
435 20250311 131600 647892974 4310 4310 4310 4310 76
436 20250311 131500 647565414 4310 4310 4310 4310 20
437 20250311 131400 647479214 4310 4310 4310 4310 10
438 20250311 131300 647436114 4345 4345 4345 4345 0
439 20250311 131200 647436114 4345 4345 4345 4345 8
440 20250311 131100 647401354 4345 4345 4345 4345 64
441 20250311 131000 647123274 4340 4340 4340 4340 21
442 20250311 130900 647032134 4340 4340 4340 4340 0
443 20250311 130800 647032134 4340 4340 4340 4340 280
444 20250311 130700 645816934 4340 4340 4340 4340 0
445 20250311 130600 645816934 4340 4340 4340 4340 0
446 20250311 130500 645816934 4340 4340 4340 4340 0
447 20250311 130400 645816934 4340 4340 4340 4340 0
448 20250311 130300 645816934 4340 4340 4340 4340 0
449 20250311 130200 645816934 4340 4340 4340 4340 0
450 20250311 130100 645816934 4340 4340 4340 4340 1
451 20250311 130000 645812594 4310 4310 4310 4310 0
452 20250311 125900 645812594 4310 4310 4310 4310 0
453 20250311 125800 645812594 4310 4340 4340 4305 2411
454 20250311 125700 635421239 4310 4315 4315 4310 651
455 20250311 125600 632614174 4340 4340 4340 4340 0
456 20250311 125500 632614174 4340 4340 4340 4340 0
457 20250311 125400 632614174 4340 4340 4340 4340 1
458 20250311 125300 632609834 4310 4310 4310 4310 17
459 20250311 125200 632536564 4310 4320 4320 4310 583
460 20250311 125100 630022379 4325 4325 4325 4325 50
461 20250311 125000 629806129 4340 4340 4340 4340 0
462 20250311 124900 629806129 4340 4340 4340 4340 1
463 20250311 124800 629801789 4315 4315 4315 4315 0
464 20250311 124700 629801789 4315 4315 4315 4312 139
465 20250311 124600 629202034 4320 4335 4335 4320 602
466 20250311 124500 626597939 4340 4340 4340 4340 0
467 20250311 124400 626597939 4340 4340 4340 4340 0
468 20250311 124300 626597939 4340 4340 4340 4340 0
469 20250311 124200 626597939 4340 4340 4340 4340 0
470 20250311 124100 626597939 4340 4340 4340 4340 0
471 20250311 124000 626597939 4340 4340 4340 4340 40
472 20250311 123900 626424339 4335 4335 4335 4335 43
473 20250311 123800 626237934 4335 4335 4335 4335 25
474 20250311 123700 626129559 4335 4310 4335 4310 601
475 20250311 123600 623526209 4310 4310 4310 4310 0
476 20250311 123500 623526209 4310 4310 4310 4310 3
477 20250311 123400 623513279 4310 4310 4310 4310 0
478 20250311 123300 623513279 4310 4310 4310 4310 0
479 20250311 123200 623513279 4310 4310 4310 4310 110
480 20250311 123100 623039179 4310 4310 4310 4310 164
481 20250311 123000 622332339 4330 4330 4330 4330 1
482 20250311 122900 622328009 4310 4310 4310 4310 245
483 20250311 122800 621272059 4310 4310 4310 4310 42
484 20250311 122700 621091039 4310 4310 4310 4310 0
485 20250311 122600 621091039 4310 4310 4310 4310 0
486 20250311 122500 621091039 4310 4310 4310 4310 10
487 20250311 122400 621047939 4310 4310 4310 4310 0
488 20250311 122300 621047939 4310 4315 4315 4310 250
489 20250311 122200 619970389 4310 4310 4310 4310 0
490 20250311 122100 619970389 4310 4310 4310 4310 0
491 20250311 122000 619970389 4310 4325 4325 4310 200
492 20250311 121900 619106544 4335 4335 4335 4335 1
493 20250311 121800 619102209 4325 4325 4325 4325 1
494 20250311 121700 619097884 4335 4335 4335 4335 0
495 20250311 121600 619097884 4335 4335 4335 4335 0
496 20250311 121500 619097884 4335 4320 4335 4320 2
497 20250311 121400 619089229 4330 4330 4330 4330 0
498 20250311 121300 619089229 4330 4330 4330 4330 0
499 20250311 121200 619089229 4330 4330 4330 4330 0
500 20250311 121100 619089229 4330 4330 4330 4330 0
501 20250311 121000 619089229 4330 4330 4330 4330 1
502 20250311 120900 619084899 4320 4320 4320 4320 1544
503 20250311 120800 612414819 4325 4320 4325 4320 70
504 20250311 120700 612112414 4330 4320 4330 4320 241
505 20250311 120600 611071194 4320 4320 4320 4320 1
506 20250311 120500 611066874 4340 4340 4340 4340 0
507 20250311 120400 611066874 4340 4340 4340 4340 0
508 20250311 120300 611066874 4340 4340 4340 4340 200
509 20250311 120200 610198874 4350 4350 4350 4350 0
510 20250311 120100 610198874 4350 4350 4350 4350 1
511 20250311 120000 610194524 4330 4330 4330 4330 1
512 20250311 115900 610190194 4265 4370 4370 4265 3163
513 20250311 115800 596641069 4350 4350 4350 4350 50
514 20250311 115700 596423569 4340 4350 4350 4340 897
515 20250311 115600 592524814 4360 4360 4360 4360 0
516 20250311 115500 592524814 4360 4360 4360 4360 34
517 20250311 115400 592376574 4350 4355 4355 4350 834
518 20250311 115300 588747004 4370 4360 4370 4355 3301
519 20250311 115200 574354684 4365 4365 4365 4365 0
520 20250311 115100 574354684 4365 4365 4365 4365 0
521 20250311 115000 574354684 4365 4365 4365 4365 125
522 20250311 114900 573809059 4365 4360 4365 4360 101
523 20250311 114800 573368199 4360 4360 4360 4360 0
524 20250311 114700 573368199 4360 4360 4360 4360 705
525 20250311 114600 570294399 4350 4350 4360 4350 403
526 20250311 114500 568541249 4345 4345 4345 4345 0
527 20250311 114400 568541249 4345 4345 4345 4345 1
528 20250311 114300 568536904 4350 4350 4350 4350 24
529 20250311 114200 568432504 4350 4350 4350 4350 0
530 20250311 114100 568432504 4350 4350 4350 4350 90
531 20250311 114000 568041004 4350 4350 4350 4350 15
532 20250311 113900 567975754 4360 4360 4360 4360 1
533 20250311 113800 567971394 4350 4350 4350 4350 389
534 20250311 113700 566279244 4345 4345 4345 4345 30
535 20250311 113600 566148894 4345 4345 4345 4345 1
536 20250311 113500 566144549 4335 4345 4345 4335 517
537 20250311 113400 563898354 4345 4345 4345 4345 20
538 20250311 113300 563811454 4350 4350 4350 4350 0
539 20250311 113200 563811454 4350 4350 4350 4350 1
540 20250311 113100 563807104 4335 4350 4350 4335 232
541 20250311 113000 562797944 4365 4360 4365 4345 327
542 20250311 112900 561374489 4350 4355 4355 4350 200
543 20250311 112800 560504329 4385 4385 4385 4385 0
544 20250311 112700 560504329 4385 4385 4385 4385 0
545 20250311 112600 560504329 4385 4385 4385 4385 0
546 20250311 112500 560504329 4385 4380 4385 4380 1184
547 20250311 112400 555313889 4385 4345 4385 4345 650
548 20250311 112300 552483309 4345 4345 4345 4345 1
549 20250311 112200 552478964 4330 4325 4330 4325 777
550 20250311 112100 549118434 4325 4325 4325 4325 0
551 20250311 112000 549118434 4325 4320 4325 4320 782
552 20250311 111900 545738919 4315 4315 4315 4315 0
553 20250311 111800 545738919 4315 4315 4315 4315 563
554 20250311 111700 543309574 4315 4315 4315 4315 0
555 20250311 111600 543309574 4315 4315 4315 4315 0
556 20250311 111500 543309574 4315 4315 4315 4315 1
557 20250311 111400 543305259 4290 4290 4290 4290 0
558 20250311 111300 543305259 4290 4290 4290 4290 563
559 20250311 111200 540889989 4290 4290 4290 4290 351
560 20250311 111100 539384199 4310 4310 4310 4310 0
561 20250311 111000 539384199 4310 4310 4310 4310 0
562 20250311 110900 539384199 4310 4310 4310 4310 0
563 20250311 110800 539384199 4310 4310 4310 4310 0
564 20250311 110700 539384199 4310 4310 4310 4310 2
565 20250311 110600 539375579 4310 4310 4310 4310 0
566 20250311 110500 539375579 4310 4280 4310 4280 66
567 20250311 110400 539093069 4280 4285 4315 4280 186
568 20250311 110300 538296594 4305 4305 4305 4300 30
569 20250311 110200 538167449 4305 4305 4305 4305 0
570 20250311 110100 538167449 4305 4290 4305 4285 1582
571 20250311 110000 531382834 4295 4320 4320 4295 1286
572 20250311 105900 525859164 4295 4295 4295 4295 0
573 20250311 105800 525859164 4295 4320 4320 4295 142
574 20250311 105700 525245824 4320 4320 4320 4320 0
575 20250311 105600 525245824 4320 4320 4320 4320 1
576 20250311 105500 525241504 4300 4300 4300 4300 321
577 20250311 105400 523861204 4300 4300 4300 4300 39
578 20250311 105300 523693504 4300 4300 4300 4300 160
579 20250311 105200 523005504 4300 4300 4300 4300 110
580 20250311 105100 522532504 4300 4300 4300 4300 2
581 20250311 105000 522523904 4300 4300 4320 4300 1422
582 20250311 104900 516409284 4300 4300 4300 4300 4
583 20250311 104800 516392084 4320 4320 4320 4320 0
584 20250311 104700 516392084 4320 4320 4320 4320 320
585 20250311 104600 515009684 4320 4320 4320 4320 0
586 20250311 104500 515009684 4320 4320 4320 4320 0
587 20250311 104400 515009684 4320 4300 4320 4300 323
588 20250311 104300 513620764 4300 4300 4300 4300 93
589 20250311 104200 513220864 4320 4320 4320 4320 0
590 20250311 104100 513220864 4320 4320 4320 4320 0
591 20250311 104000 513220864 4320 4320 4320 4320 1
592 20250311 103900 513216544 4320 4320 4320 4320 0
593 20250311 103800 513216544 4320 4310 4320 4310 106
594 20250311 103700 512759624 4320 4305 4320 4305 316
595 20250311 103600 511395494 4310 4305 4310 4305 1052
596 20250311 103500 506863864 4305 4305 4305 4305 4
597 20250311 103400 506846644 4305 4312 4312 4305 39
598 20250311 103300 506678490 4310 4310 4310 4310 555
599 20250311 103200 504286440 4310 4310 4310 4310 0
600 20250311 103100 504286440 4310 4310 4310 4310 0
601 20250311 103000 504286440 4310 4310 4310 4310 0
602 20250311 102900 504286440 4310 4310 4310 4310 1
603 20250311 102800 504282130 4300 4300 4300 4300 1
604 20250311 102700 504277830 4310 4310 4310 4310 0
605 20250311 102600 504277830 4310 4295 4310 4285 354
606 20250311 102500 502760470 4310 4310 4310 4310 0
607 20250311 102400 502760470 4310 4310 4310 4310 0
608 20250311 102300 502760470 4310 4290 4310 4290 298
609 20250311 102200 501482030 4295 4290 4295 4290 209
610 20250311 102100 500585360 4300 4305 4305 4295 732
611 20250311 102000 497440165 4305 4305 4305 4305 61
612 20250311 101900 497177560 4310 4310 4310 4305 8
613 20250311 101800 497143105 4305 4305 4310 4305 68
614 20250311 101700 496850335 4320 4320 4320 4320 0
615 20250311 101600 496850335 4320 4320 4320 4320 0
616 20250311 101500 496850335 4320 4315 4320 4315 424
617 20250311 101400 495020770 4315 4315 4315 4315 4
618 20250311 101300 495003510 4315 4315 4315 4315 250
619 20250311 101200 493924760 4315 4300 4315 4300 783
620 20250311 101100 490553645 4315 4305 4315 4305 10
621 20250311 101000 490510585 4300 4305 4315 4300 17
622 20250311 100900 490437420 4305 4310 4310 4300 1679
623 20250311 100800 483211745 4310 4310 4310 4310 1
624 20250311 100700 483207435 4315 4305 4315 4305 2
625 20250311 100600 483198815 4325 4320 4325 4305 24
626 20250311 100500 483095440 4300 4305 4305 4300 181
627 20250311 100400 482317105 4325 4305 4325 4305 16
628 20250311 100300 482248205 4300 4325 4325 4300 271
629 20250311 100200 481081955 4300 4305 4305 4300 163
630 20250311 100100 480380540 4325 4305 4325 4305 48
631 20250311 100000 480173880 4305 4305 4305 4305 5
632 20250311 095900 480152355 4325 4310 4325 4310 114
633 20250311 095800 479660910 4310 4310 4310 4310 186
634 20250311 095700 478859250 4325 4315 4325 4315 212
635 20250311 095600 477944460 4315 4315 4315 4315 10
636 20250311 095500 477901310 4345 4345 4350 4315 12
637 20250311 095400 477849345 4307 4305 4307 4305 215
638 20250311 095300 476923418 4295 4310 4330 4295 7045
639 20250311 095200 446657593 4310 4340 4340 4310 95
640 20250311 095100 446246503 4320 4320 4350 4285 1395
641 20250311 095000 440234478 4315 4335 4335 4315 3234
642 20250311 094900 426235953 4350 4350 4350 4350 0
643 20250311 094800 426235953 4350 4340 4350 4340 513
644 20250311 094700 424009403 4340 4340 4340 4340 5
645 20250311 094600 423987703 4350 4350 4350 4350 1
646 20250311 094500 423983353 4350 4350 4350 4350 5
647 20250311 094400 423961603 4335 4350 4350 4335 1850
648 20250311 094300 415922568 4340 4340 4340 4340 301
649 20250311 094200 414616228 4335 4345 4345 4335 364
650 20250311 094100 413037168 4365 4360 4365 4360 2
651 20250311 094000 413028443 4340 4370 4370 4340 1124
652 20250311 093900 408130863 4390 4390 4390 4390 132
653 20250311 093800 407551383 4390 4380 4390 4375 468
654 20250311 093700 405498998 4380 4380 4380 4380 415
655 20250311 093600 403681298 4390 4390 4390 4380 313
656 20250311 093500 402307278 4380 4375 4385 4375 1052
657 20250311 093400 397699173 4365 4375 4375 4355 109
658 20250311 093300 397223263 4355 4355 4355 4355 190
659 20250311 093200 396395813 4350 4345 4360 4345 3130
660 20250311 093100 382760718 4350 4360 4365 4350 2125
661 20250311 093000 373504418 4355 4365 4367 4355 2728
662 20250311 092900 361600458 4370 4380 4380 4365 2530
663 20250311 092800 350541928 4395 4390 4400 4380 2540
664 20250311 092700 339394423 4400 4395 4405 4380 6123
665 20250311 092600 312470783 4395 4380 4395 4370 6146
666 20250311 092500 285525723 4370 4370 4375 4370 60
667 20250311 092400 285263513 4370 4375 4375 4370 1423
668 20250311 092300 279043283 4375 4375 4380 4365 2350
669 20250311 092200 268775143 4370 4370 4380 4360 4710
670 20250311 092100 248191276 4365 4350 4365 4350 3797
671 20250311 092000 231647061 4345 4360 4360 4345 3065
672 20250311 091900 218306251 4350 4342 4357 4340 5572
673 20250311 091800 194066918 4345 4350 4350 4345 1241
674 20250311 091700 188671838 4347 4317 4350 4317 3830
675 20250311 091600 172064654 4310 4330 4330 4310 229
676 20250311 091500 171073144 4330 4300 4330 4300 617
677 20250311 091400 168414234 4300 4300 4305 4300 557
678 20250311 091300 166018399 4285 4302 4302 4285 991
679 20250311 091200 161767464 4302 4305 4305 4300 2336
680 20250311 091100 151721044 4300 4285 4302 4285 835
681 20250311 091000 148134580 4280 4300 4300 4275 2410
682 20250311 090900 137812520 4305 4305 4305 4290 3697
683 20250311 090800 121918525 4305 4280 4305 4280 1349
684 20250311 090700 116127450 4275 4255 4280 4250 1055
685 20250311 090600 111635810 4255 4290 4295 4255 2341
686 20250311 090500 101617775 4290 4300 4300 4290 619
687 20250311 090400 98961575 4300 4300 4310 4275 4539
688 20250311 090300 79445010 4300 4285 4350 4275 4341
689 20250311 090200 60719785 4285 4195 4320 4195 4193
690 20250311 090100 42843355 4195 4100 4195 4100 3608
691 20250311 090000 27861120 4100 4020 4165 4020 6836