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

693
142280/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203100,415294820,3835,3835,3835,3835,997
20250311,203000,415294820,3835,3835,3835,3835,0
20250311,202900,415294820,3835,3835,3835,3835,0
20250311,202800,415294820,3835,3835,3835,3835,0
20250311,202700,415294820,3835,3835,3835,3835,0
20250311,202600,415294820,3835,3835,3835,3835,0
20250311,202500,415294820,3835,3835,3835,3835,0
20250311,202400,415294820,3835,3835,3835,3835,0
20250311,202300,415294820,3835,3835,3835,3835,0
20250311,202200,415294820,3835,3835,3835,3835,0
20250311,202100,415294820,3835,3835,3835,3835,0
20250311,202000,415294820,3835,3835,3835,3835,0
20250311,201900,415294820,3835,3835,3835,3835,0
20250311,201800,415294820,3835,3835,3835,3835,0
20250311,201700,415294820,3835,3835,3835,3835,0
20250311,201600,415294820,3835,3835,3835,3835,0
20250311,201500,415294820,3835,3835,3835,3835,0
20250311,201400,415294820,3835,3835,3835,3835,0
20250311,201300,415294820,3835,3835,3835,3835,0
20250311,201200,415294820,3835,3835,3835,3835,0
20250311,201100,415294820,3835,3835,3835,3835,0
20250311,201000,415294820,3835,3835,3835,3835,0
20250311,200900,415294820,3835,3835,3835,3835,0
20250311,200800,415294820,3835,3835,3835,3835,0
20250311,200700,415294820,3835,3835,3835,3835,0
20250311,200600,415294820,3835,3835,3835,3835,0
20250311,200500,415294820,3835,3835,3835,3835,0
20250311,200400,415294820,3835,3835,3835,3835,0
20250311,200300,415294820,3835,3835,3835,3835,0
20250311,200200,415294820,3835,3835,3835,3835,0
20250311,200100,415294820,3835,3835,3835,3835,997
20250311,200000,415294820,3835,3835,3835,3835,0
20250311,195900,415294820,3835,3835,3835,3835,0
20250311,195800,415294820,3835,3835,3835,3835,0
20250311,195700,415294820,3835,3835,3835,3835,0
20250311,195600,415294820,3835,3835,3835,3835,0
20250311,195500,415294820,3835,3835,3835,3835,0
20250311,195400,415294820,3835,3835,3835,3835,0
20250311,195300,415294820,3835,3835,3835,3835,0
20250311,195200,415294820,3835,3835,3835,3835,0
20250311,195100,415294820,3835,3835,3835,3835,0
20250311,195000,415294820,3835,3835,3835,3835,0
20250311,194900,415294820,3835,3835,3835,3835,0
20250311,194800,415294820,3835,3835,3835,3835,0
20250311,194700,415294820,3835,3835,3835,3835,0
20250311,194600,415294820,3835,3835,3835,3835,0
20250311,194500,415294820,3835,3835,3835,3835,0
20250311,194400,415294820,3835,3835,3835,3835,0
20250311,194300,415294820,3835,3835,3835,3835,0
20250311,194200,415294820,3835,3835,3835,3835,0
20250311,194100,415294820,3835,3835,3835,3835,0
20250311,194000,415294820,3835,3835,3835,3835,0
20250311,193900,415294820,3835,3835,3835,3835,0
20250311,193800,415294820,3835,3835,3835,3835,0
20250311,193700,415294820,3835,3835,3835,3835,0
20250311,193600,415294820,3835,3835,3835,3835,0
20250311,193500,415294820,3835,3835,3835,3835,0
20250311,193400,415294820,3835,3835,3835,3835,0
20250311,193300,415294820,3835,3835,3835,3835,0
20250311,193200,415294820,3835,3835,3835,3835,0
20250311,193100,415294820,3835,3835,3835,3835,997
20250311,193000,415294820,3835,3835,3835,3835,0
20250311,192900,415294820,3835,3835,3835,3835,0
20250311,192800,415294820,3835,3835,3835,3835,0
20250311,192700,415294820,3835,3835,3835,3835,0
20250311,192600,415294820,3835,3835,3835,3835,0
20250311,192500,415294820,3835,3835,3835,3835,0
20250311,192400,415294820,3835,3835,3835,3835,0
20250311,192300,415294820,3835,3835,3835,3835,0
20250311,192200,415294820,3835,3835,3835,3835,0
20250311,192100,415294820,3835,3835,3835,3835,0
20250311,192000,415294820,3835,3835,3835,3835,0
20250311,191900,415294820,3835,3835,3835,3835,0
20250311,191800,415294820,3835,3835,3835,3835,0
20250311,191700,415294820,3835,3835,3835,3835,0
20250311,191600,415294820,3835,3835,3835,3835,0
20250311,191500,415294820,3835,3835,3835,3835,0
20250311,191400,415294820,3835,3835,3835,3835,0
20250311,191300,415294820,3835,3835,3835,3835,0
20250311,191200,415294820,3835,3835,3835,3835,0
20250311,191100,415294820,3835,3835,3835,3835,0
20250311,191000,415294820,3835,3835,3835,3835,0
20250311,190900,415294820,3835,3835,3835,3835,0
20250311,190800,415294820,3835,3835,3835,3835,0
20250311,190700,415294820,3835,3835,3835,3835,0
20250311,190600,415294820,3835,3835,3835,3835,0
20250311,190500,415294820,3835,3835,3835,3835,0
20250311,190400,415294820,3835,3835,3835,3835,0
20250311,190300,415294820,3835,3835,3835,3835,0
20250311,190200,415294820,3835,3835,3835,3835,0
20250311,190100,415294820,3835,3835,3835,3835,997
20250311,190000,415294820,3835,3835,3835,3835,0
20250311,185900,415294820,3835,3835,3835,3835,0
20250311,185800,415294820,3835,3835,3835,3835,0
20250311,185700,415294820,3835,3835,3835,3835,0
20250311,185600,415294820,3835,3835,3835,3835,0
20250311,185500,415294820,3835,3835,3835,3835,0
20250311,185400,415294820,3835,3835,3835,3835,0
20250311,185300,415294820,3835,3835,3835,3835,0
20250311,185200,415294820,3835,3835,3835,3835,0
20250311,185100,415294820,3835,3835,3835,3835,0
20250311,185000,415294820,3835,3835,3835,3835,0
20250311,184900,415294820,3835,3835,3835,3835,0
20250311,184800,415294820,3835,3835,3835,3835,0
20250311,184700,415294820,3835,3835,3835,3835,0
20250311,184600,415294820,3835,3835,3835,3835,0
20250311,184500,415294820,3835,3835,3835,3835,0
20250311,184400,415294820,3835,3835,3835,3835,0
20250311,184300,415294820,3835,3835,3835,3835,0
20250311,184200,415294820,3835,3835,3835,3835,0
20250311,184100,415294820,3835,3835,3835,3835,0
20250311,184000,415294820,3835,3835,3835,3835,0
20250311,183900,415294820,3835,3835,3835,3835,0
20250311,183800,415294820,3835,3835,3835,3835,0
20250311,183700,415294820,3835,3835,3835,3835,0
20250311,183600,415294820,3835,3835,3835,3835,0
20250311,183500,415294820,3835,3835,3835,3835,0
20250311,183400,415294820,3835,3835,3835,3835,0
20250311,183300,415294820,3835,3835,3835,3835,0
20250311,183200,415294820,3835,3835,3835,3835,0
20250311,183100,415294820,3835,3835,3835,3835,997
20250311,183000,415294820,3835,3835,3835,3835,0
20250311,182900,415294820,3835,3835,3835,3835,0
20250311,182800,415294820,3835,3835,3835,3835,0
20250311,182700,415294820,3835,3835,3835,3835,0
20250311,182600,415294820,3835,3835,3835,3835,0
20250311,182500,415294820,3835,3835,3835,3835,0
20250311,182400,415294820,3835,3835,3835,3835,0
20250311,182300,415294820,3835,3835,3835,3835,0
20250311,182200,415294820,3835,3835,3835,3835,0
20250311,182100,415294820,3835,3835,3835,3835,0
20250311,182000,415294820,3835,3835,3835,3835,0
20250311,181900,415294820,3835,3835,3835,3835,0
20250311,181800,415294820,3835,3835,3835,3835,0
20250311,181700,415294820,3835,3835,3835,3835,0
20250311,181600,415294820,3835,3835,3835,3835,0
20250311,181500,415294820,3835,3835,3835,3835,0
20250311,181400,415294820,3835,3835,3835,3835,0
20250311,181300,415294820,3835,3835,3835,3835,0
20250311,181200,415294820,3835,3835,3835,3835,0
20250311,181100,415294820,3835,3835,3835,3835,0
20250311,181000,415294820,3835,3835,3835,3835,0
20250311,180900,415294820,3835,3835,3835,3835,0
20250311,180800,415294820,3835,3835,3835,3835,0
20250311,180700,415294820,3835,3835,3835,3835,0
20250311,180600,415294820,3835,3835,3835,3835,0
20250311,180500,415294820,3835,3835,3835,3835,0
20250311,180400,415294820,3835,3835,3835,3835,0
20250311,180300,415294820,3835,3835,3835,3835,0
20250311,180200,415294820,3835,3835,3835,3835,0
20250311,180100,415294820,3835,3835,3835,3835,997
20250311,180000,415294820,3835,3835,3835,3835,0
20250311,175900,415294820,3835,3835,3835,3835,0
20250311,175800,415294820,3835,3835,3835,3835,0
20250311,175700,415294820,3835,3835,3835,3835,0
20250311,175600,415294820,3835,3835,3835,3835,0
20250311,175500,415294820,3835,3835,3835,3835,0
20250311,175400,415294820,3835,3835,3835,3835,0
20250311,175300,415294820,3835,3835,3835,3835,0
20250311,175200,415294820,3835,3835,3835,3835,0
20250311,175100,415294820,3835,3835,3835,3835,0
20250311,175000,415294820,3835,3835,3835,3835,0
20250311,174900,415294820,3835,3835,3835,3835,0
20250311,174800,415294820,3835,3835,3835,3835,0
20250311,174700,415294820,3835,3835,3835,3835,0
20250311,174600,415294820,3835,3835,3835,3835,0
20250311,174500,415294820,3835,3835,3835,3835,0
20250311,174400,415294820,3835,3835,3835,3835,0
20250311,174300,415294820,3835,3835,3835,3835,0
20250311,174200,415294820,3835,3835,3835,3835,0
20250311,174100,415294820,3835,3835,3835,3835,0
20250311,174000,415294820,3835,3835,3835,3835,0
20250311,173900,415294820,3835,3835,3835,3835,0
20250311,173800,415294820,3835,3835,3835,3835,0
20250311,173700,415294820,3835,3835,3835,3835,0
20250311,173600,415294820,3835,3835,3835,3835,0
20250311,173500,415294820,3835,3835,3835,3835,0
20250311,173400,415294820,3835,3835,3835,3835,0
20250311,173300,415294820,3835,3835,3835,3835,0
20250311,173200,415294820,3835,3835,3835,3835,0
20250311,173100,415294820,3835,3835,3835,3835,997
20250311,173000,415294820,3835,3835,3835,3835,0
20250311,172900,415294820,3835,3835,3835,3835,0
20250311,172800,415294820,3835,3835,3835,3835,0
20250311,172700,415294820,3835,3835,3835,3835,0
20250311,172600,415294820,3835,3835,3835,3835,0
20250311,172500,415294820,3835,3835,3835,3835,0
20250311,172400,415294820,3835,3835,3835,3835,0
20250311,172300,415294820,3835,3835,3835,3835,0
20250311,172200,415294820,3835,3835,3835,3835,0
20250311,172100,415294820,3835,3835,3835,3835,0
20250311,172000,415294820,3835,3835,3835,3835,0
20250311,171900,415294820,3835,3835,3835,3835,0
20250311,171800,415294820,3835,3835,3835,3835,0
20250311,171700,415294820,3835,3835,3835,3835,0
20250311,171600,415294820,3835,3835,3835,3835,0
20250311,171500,415294820,3835,3835,3835,3835,0
20250311,171400,415294820,3835,3835,3835,3835,0
20250311,171300,415294820,3835,3835,3835,3835,0
20250311,171200,415294820,3835,3835,3835,3835,0
20250311,171100,415294820,3835,3835,3835,3835,0
20250311,171000,415294820,3835,3835,3835,3835,0
20250311,170900,415294820,3835,3835,3835,3835,0
20250311,170800,415294820,3835,3835,3835,3835,0
20250311,170700,415294820,3835,3835,3835,3835,0
20250311,170600,415294820,3835,3835,3835,3835,0
20250311,170500,415294820,3835,3835,3835,3835,0
20250311,170400,415294820,3835,3835,3835,3835,0
20250311,170300,415294820,3835,3835,3835,3835,0
20250311,170200,415294820,3835,3835,3835,3835,0
20250311,170100,415294820,3835,3835,3835,3835,997
20250311,170000,415294820,3835,3835,3835,3835,0
20250311,165900,415294820,3835,3835,3835,3835,0
20250311,165800,415294820,3835,3835,3835,3835,0
20250311,165700,415294820,3835,3835,3835,3835,0
20250311,165600,415294820,3835,3835,3835,3835,0
20250311,165500,415294820,3835,3835,3835,3835,0
20250311,165400,415294820,3835,3835,3835,3835,0
20250311,165300,415294820,3835,3835,3835,3835,0
20250311,165200,415294820,3835,3835,3835,3835,0
20250311,165100,415294820,3835,3835,3835,3835,0
20250311,165000,415294820,3835,3835,3835,3835,0
20250311,164900,415294820,3835,3835,3835,3835,0
20250311,164800,415294820,3835,3835,3835,3835,0
20250311,164700,415294820,3835,3835,3835,3835,0
20250311,164600,415294820,3835,3835,3835,3835,0
20250311,164500,415294820,3835,3835,3835,3835,0
20250311,164400,415294820,3835,3835,3835,3835,0
20250311,164300,415294820,3835,3835,3835,3835,0
20250311,164200,415294820,3835,3835,3835,3835,0
20250311,164100,415294820,3835,3835,3835,3835,0
20250311,164000,415294820,3835,3835,3835,3835,0
20250311,163900,415294820,3835,3835,3835,3835,0
20250311,163800,415294820,3835,3835,3835,3835,0
20250311,163700,415294820,3835,3835,3835,3835,0
20250311,163600,415294820,3835,3835,3835,3835,0
20250311,163500,415294820,3835,3835,3835,3835,0
20250311,163400,415294820,3835,3835,3835,3835,0
20250311,163300,415294820,3835,3835,3835,3835,0
20250311,163200,415294820,3835,3835,3835,3835,0
20250311,163100,415294820,3835,3835,3835,3835,997
20250311,163000,415294820,3835,3835,3835,3835,0
20250311,162900,415294820,3835,3835,3835,3835,0
20250311,162800,415294820,3835,3835,3835,3835,0
20250311,162700,415294820,3835,3835,3835,3835,0
20250311,162600,415294820,3835,3835,3835,3835,0
20250311,162500,415294820,3835,3835,3835,3835,0
20250311,162400,415294820,3835,3835,3835,3835,0
20250311,162300,415294820,3835,3835,3835,3835,0
20250311,162200,415294820,3835,3835,3835,3835,0
20250311,162100,415294820,3835,3835,3835,3835,0
20250311,162000,415294820,3835,3835,3835,3835,0
20250311,161900,415294820,3835,3835,3835,3835,0
20250311,161800,415294820,3835,3835,3835,3835,0
20250311,161700,415294820,3835,3835,3835,3835,0
20250311,161600,415294820,3835,3835,3835,3835,0
20250311,161500,415294820,3835,3835,3835,3835,0
20250311,161400,415294820,3835,3835,3835,3835,0
20250311,161300,415294820,3835,3835,3835,3835,0
20250311,161200,415294820,3835,3835,3835,3835,0
20250311,161100,415294820,3835,3835,3835,3835,0
20250311,161000,415294820,3835,3835,3835,3835,0
20250311,160900,415294820,3835,3835,3835,3835,0
20250311,160800,415294820,3835,3835,3835,3835,0
20250311,160700,415294820,3835,3835,3835,3835,0
20250311,160600,415294820,3835,3835,3835,3835,0
20250311,160500,415294820,3835,3835,3835,3835,0
20250311,160400,415294820,3835,3835,3835,3835,0
20250311,160300,415294820,3835,3835,3835,3835,0
20250311,160200,415294820,3835,3835,3835,3835,0
20250311,160100,415294820,3835,3835,3835,3835,997
20250311,160000,415294820,3835,3835,3835,3835,0
20250311,155900,415294820,3835,3835,3835,3835,0
20250311,155800,415294820,3835,3835,3835,3835,0
20250311,155700,415294820,3835,3835,3835,3835,0
20250311,155600,415294820,3835,3835,3835,3835,0
20250311,155500,415294820,3835,3835,3835,3835,0
20250311,155400,415294820,3835,3835,3835,3835,0
20250311,155300,415294820,3835,3835,3835,3835,0
20250311,155200,415294820,3835,3835,3835,3835,0
20250311,155100,415294820,3835,3835,3835,3835,0
20250311,155000,415294820,3835,3835,3835,3835,0
20250311,154900,415294820,3835,3835,3835,3835,0
20250311,154800,415294820,3835,3835,3835,3835,0
20250311,154700,415294820,3835,3835,3835,3835,0
20250311,154600,415294820,3835,3835,3835,3835,0
20250311,154500,415294820,3835,3835,3835,3835,0
20250311,154400,415294820,3835,3835,3835,3835,0
20250311,154300,415294820,3835,3835,3835,3835,0
20250311,154200,415294820,3835,3835,3835,3835,0
20250311,154100,415294820,3835,3835,3835,3835,0
20250311,154000,415294820,3835,3835,3835,3835,0
20250311,153900,415294820,3835,3835,3835,3835,0
20250311,153800,415294820,3835,3835,3835,3835,0
20250311,153700,415294820,3835,3835,3835,3835,0
20250311,153600,415294820,3835,3835,3835,3835,0
20250311,153500,415294820,3835,3835,3835,3835,0
20250311,153400,415294820,3835,3835,3835,3835,0
20250311,153300,415294820,3835,3835,3835,3835,0
20250311,153200,415294820,3835,3835,3835,3835,0
20250311,153100,415294820,3835,3835,3835,3835,997
20250311,153000,415294820,3835,3835,3835,3835,997
20250311,152900,411471325,3855,3855,3855,3855,0
20250311,152800,411471325,3855,3855,3855,3855,0
20250311,152700,411471325,3855,3855,3855,3855,0
20250311,152600,411471325,3855,3855,3855,3855,0
20250311,152500,411471325,3855,3855,3855,3855,0
20250311,152400,411471325,3855,3855,3855,3855,0
20250311,152300,411471325,3855,3855,3855,3855,0
20250311,152200,411471325,3855,3855,3855,3855,0
20250311,152100,411471325,3855,3855,3855,3855,0
20250311,152000,411471325,3855,3855,3855,3855,0
20250311,151900,411471325,3855,3850,3855,3850,560
20250311,151800,409312530,3855,3850,3855,3850,228
20250311,151700,408434725,3855,3855,3855,3855,127
20250311,151600,407945140,3855,3855,3855,3855,670
20250311,151500,405362290,3855,3855,3855,3855,0
20250311,151400,405362290,3855,3855,3855,3855,0
20250311,151300,405362290,3855,3855,3855,3855,519
20250311,151200,403361545,3855,3850,3855,3850,5215
20250311,151100,383281295,3850,3850,3850,3850,0
20250311,151000,383281295,3850,3845,3850,3845,3
20250311,150900,383269755,3835,3835,3840,3835,336
20250311,150800,381979675,3840,3840,3840,3840,0
20250311,150700,381979675,3840,3840,3840,3840,84
20250311,150600,381657115,3840,3840,3840,3840,117
20250311,150500,381207835,3840,3835,3840,3835,952
20250311,150400,377552160,3840,3840,3840,3830,262
20250311,150300,376548680,3840,3840,3840,3840,69
20250311,150200,376283720,3840,3840,3840,3840,0
20250311,150100,376283720,3840,3840,3840,3840,0
20250311,150000,376283720,3840,3830,3840,3830,55
20250311,145900,376073060,3840,3840,3840,3840,0
20250311,145800,376073060,3840,3840,3840,3840,0
20250311,145700,376073060,3840,3840,3840,3840,53
20250311,145600,375869540,3840,3840,3840,3840,1
20250311,145500,375865700,3830,3830,3830,3830,112
20250311,145400,375436740,3840,3835,3840,3830,186
20250311,145300,374724340,3835,3835,3835,3835,10
20250311,145200,374685990,3835,3835,3835,3835,1
20250311,145100,374682155,3825,3825,3825,3825,0
20250311,145000,374682155,3825,3825,3825,3825,1
20250311,144900,374678330,3835,3835,3835,3835,4
20250311,144800,374662990,3825,3825,3825,3825,0
20250311,144700,374662990,3825,3835,3835,3825,40
20250311,144600,374509870,3840,3840,3840,3840,10
20250311,144500,374471470,3840,3840,3840,3840,1
20250311,144400,374467630,3825,3825,3825,3825,50
20250311,144300,374276380,3840,3840,3840,3840,1
20250311,144200,374272540,3825,3825,3825,3825,70
20250311,144100,374004790,3840,3840,3840,3825,7
20250311,144000,373977970,3820,3820,3820,3820,0
20250311,143900,373977970,3820,3830,3830,3820,1000
20250311,143800,370154690,3850,3850,3850,3850,0
20250311,143700,370154690,3850,3825,3850,3825,2001
20250311,143600,362500840,3825,3845,3845,3825,2750
20250311,143500,351960735,3850,3850,3850,3850,0
20250311,143400,351960735,3850,3850,3850,3850,0
20250311,143300,351960735,3850,3850,3850,3845,177
20250311,143200,351279828,3845,3850,3850,3845,102
20250311,143100,350887138,3850,3850,3850,3850,1
20250311,143000,350883288,3845,3845,3845,3845,0
20250311,142900,350883288,3845,3845,3845,3845,2
20250311,142800,350875598,3850,3850,3850,3850,0
20250311,142700,350875598,3850,3845,3850,3840,1290
20250311,142600,345916313,3850,3850,3850,3850,0
20250311,142500,345916313,3850,3845,3850,3845,2
20250311,142400,345908618,3850,3850,3850,3850,0
20250311,142300,345908618,3850,3850,3850,3850,0
20250311,142200,345908618,3850,3850,3850,3850,1
20250311,142100,345904768,3860,3860,3860,3860,0
20250311,142000,345904768,3860,3860,3860,3860,1
20250311,141900,345900908,3852,3852,3852,3852,0
20250311,141800,345900908,3852,3852,3852,3852,0
20250311,141700,345900908,3852,3852,3852,3852,4
20250311,141600,345885500,3860,3860,3860,3860,0
20250311,141500,345885500,3860,3860,3860,3860,0
20250311,141400,345885500,3860,3860,3860,3860,0
20250311,141300,345885500,3860,3860,3860,3860,0
20250311,141200,345885500,3860,3860,3860,3860,1
20250311,141100,345881640,3850,3850,3850,3850,50
20250311,141000,345689140,3860,3860,3860,3860,10
20250311,140900,345650540,3850,3850,3850,3850,140
20250311,140800,345111540,3860,3860,3860,3860,0
20250311,140700,345111540,3860,3860,3860,3860,0
20250311,140600,345111540,3860,3860,3860,3860,0
20250311,140500,345111540,3860,3860,3860,3860,0
20250311,140400,345111540,3860,3860,3860,3860,0
20250311,140300,345111540,3860,3860,3860,3860,12
20250311,140200,345065220,3860,3860,3860,3860,0
20250311,140100,345065220,3860,3860,3860,3860,0
20250311,140000,345065220,3860,3860,3860,3860,1
20250311,135900,345061360,3850,3850,3850,3850,20
20250311,135800,344984360,3860,3860,3860,3860,1
20250311,135700,344980500,3850,3850,3850,3850,64
20250311,135600,344734100,3850,3850,3850,3850,0
20250311,135500,344734100,3850,3850,3850,3850,0
20250311,135400,344734100,3850,3850,3850,3850,936
20250311,135300,341130500,3850,3850,3850,3850,200
20250311,135200,340360500,3850,3860,3860,3850,722
20250311,135100,337577190,3860,3860,3860,3860,4
20250311,135000,337561750,3860,3860,3860,3860,13
20250311,134900,337511570,3875,3875,3875,3875,0
20250311,134800,337511570,3875,3875,3875,3875,0
20250311,134700,337511570,3875,3875,3875,3875,0
20250311,134600,337511570,3875,3875,3875,3875,1
20250311,134500,337507695,3870,3870,3870,3870,12
20250311,134400,337461255,3875,3875,3875,3875,46
20250311,134300,337283005,3875,3875,3875,3875,0
20250311,134200,337283005,3875,3875,3875,3875,10
20250311,134100,337244255,3865,3865,3865,3865,50
20250311,134000,337051005,3865,3865,3865,3865,139
20250311,133900,336513770,3875,3845,3875,3845,5201
20250311,133800,316453185,3840,3840,3840,3840,4000
20250311,133700,301093185,3840,3840,3840,3840,500
20250311,133600,299173185,3840,3840,3840,3840,0
20250311,133500,299173185,3840,3840,3840,3840,50
20250311,133400,298981185,3840,3850,3850,3840,286
20250311,133300,297880795,3855,3845,3855,3845,773
20250311,133200,294906240,3850,3850,3850,3850,0
20250311,133100,294906240,3850,3845,3850,3845,351
20250311,133000,293554900,3850,3850,3850,3850,1
20250311,132900,293551050,3840,3840,3840,3840,0
20250311,132800,293551050,3840,3840,3840,3840,0
20250311,132700,293551050,3840,3840,3840,3840,50
20250311,132600,293359050,3850,3850,3850,3850,1
20250311,132500,293355200,3840,3840,3840,3840,1619
20250311,132400,287138240,3840,3840,3840,3840,0
20250311,132300,287138240,3840,3840,3840,3840,0
20250311,132200,287138240,3840,3840,3840,3840,0
20250311,132100,287138240,3840,3840,3840,3840,75
20250311,132000,286850240,3835,3835,3835,3835,0
20250311,131900,286850240,3835,3835,3835,3835,0
20250311,131800,286850240,3835,3835,3835,3835,0
20250311,131700,286850240,3835,3835,3835,3835,0
20250311,131600,286850240,3835,3835,3835,3835,0
20250311,131500,286850240,3835,3835,3835,3835,50
20250311,131400,286658490,3835,3835,3835,3835,1
20250311,131300,286654655,3835,3835,3835,3835,1
20250311,131200,286650820,3830,3830,3830,3830,0
20250311,131100,286650820,3830,3830,3830,3830,0
20250311,131000,286650820,3830,3830,3830,3830,0
20250311,130900,286650820,3830,3830,3830,3830,0
20250311,130800,286650820,3830,3830,3830,3830,1
20250311,130700,286646990,3830,3830,3830,3830,0
20250311,130600,286646990,3830,3830,3830,3830,0
20250311,130500,286646990,3830,3830,3830,3830,0
20250311,130400,286646990,3830,3830,3830,3830,127
20250311,130300,286160580,3830,3830,3830,3830,0
20250311,130200,286160580,3830,3830,3830,3830,1
20250311,130100,286156750,3830,3830,3830,3830,0
20250311,130000,286156750,3830,3830,3830,3830,0
20250311,125900,286156750,3830,3830,3830,3830,0
20250311,125800,286156750,3830,3830,3830,3830,238
20250311,125700,285245210,3830,3830,3830,3830,0
20250311,125600,285245210,3830,3830,3830,3830,2
20250311,125500,285237550,3845,3845,3845,3845,0
20250311,125400,285237550,3845,3845,3845,3845,0
20250311,125300,285237550,3845,3830,3845,3830,2
20250311,125200,285229875,3830,3830,3830,3830,0
20250311,125100,285229875,3830,3845,3845,3830,51
20250311,125000,285034530,3840,3840,3840,3840,0
20250311,124900,285034530,3840,3840,3840,3840,0
20250311,124800,285034530,3840,3840,3840,3840,0
20250311,124700,285034530,3840,3840,3840,3840,10
20250311,124600,284996130,3845,3845,3845,3845,0
20250311,124500,284996130,3845,3845,3845,3845,1
20250311,124400,284992285,3830,3830,3830,3830,25
20250311,124300,284896535,3830,3830,3830,3830,0
20250311,124200,284896535,3830,3830,3830,3830,80
20250311,124100,284590135,3830,3830,3830,3830,0
20250311,124000,284590135,3830,3830,3830,3830,200
20250311,123900,283824135,3830,3830,3830,3830,0
20250311,123800,283824135,3830,3830,3830,3830,59
20250311,123700,283598165,3830,3830,3830,3830,4
20250311,123600,283582845,3845,3835,3845,3835,24
20250311,123500,283490795,3830,3830,3830,3830,30
20250311,123400,283375895,3830,3830,3830,3830,0
20250311,123300,283375895,3830,3830,3830,3830,0
20250311,123200,283375895,3830,3835,3835,3830,89
20250311,123100,283034875,3830,3830,3830,3830,66
20250311,123000,282782095,3830,3830,3830,3830,60
20250311,122900,282552295,3830,3830,3830,3830,115
20250311,122800,282111845,3825,3825,3825,3825,0
20250311,122700,282111845,3825,3825,3825,3825,0
20250311,122600,282111845,3825,3825,3825,3825,53
20250311,122500,281909120,3825,3825,3825,3825,0
20250311,122400,281909120,3825,3830,3830,3825,500
20250311,122300,279995560,3845,3845,3845,3845,0
20250311,122200,279995560,3845,3845,3845,3845,0
20250311,122100,279995560,3845,3845,3845,3845,0
20250311,122000,279995560,3845,3835,3845,3835,81
20250311,121900,279684915,3835,3835,3835,3835,0
20250311,121800,279684915,3835,3835,3835,3835,0
20250311,121700,279684915,3835,3835,3835,3835,1
20250311,121600,279681080,3835,3835,3835,3835,2
20250311,121500,279673410,3835,3835,3835,3835,0
20250311,121400,279673410,3835,3835,3835,3835,7
20250311,121300,279646565,3835,3835,3835,3835,23
20250311,121200,279558360,3845,3845,3845,3845,0
20250311,121100,279558360,3845,3845,3845,3845,0
20250311,121000,279558360,3845,3845,3845,3845,0
20250311,120900,279558360,3845,3845,3845,3845,0
20250311,120800,279558360,3845,3845,3845,3845,1
20250311,120700,279554515,3830,3830,3830,3830,359
20250311,120600,278179545,3845,3845,3845,3845,66
20250311,120500,277925775,3845,3845,3845,3845,0
20250311,120400,277925775,3845,3845,3845,3845,0
20250311,120300,277925775,3845,3845,3845,3845,0
20250311,120200,277925775,3845,3845,3845,3845,0
20250311,120100,277925775,3845,3845,3845,3845,1
20250311,120000,277921930,3840,3840,3840,3840,1304
20250311,115900,272914570,3845,3835,3845,3835,501
20250311,115800,270993225,3845,3845,3845,3845,0
20250311,115700,270993225,3845,3840,3845,3840,3
20250311,115600,270981700,3835,3835,3835,3835,0
20250311,115500,270981700,3835,3835,3835,3835,0
20250311,115400,270981700,3835,3835,3835,3835,100
20250311,115300,270598200,3830,3840,3840,3830,333
20250311,115200,269321830,3840,3840,3840,3840,0
20250311,115100,269321830,3840,3840,3840,3840,700
20250311,115000,266633830,3840,3840,3840,3840,0
20250311,114900,266633830,3840,3840,3840,3840,0
20250311,114800,266633830,3840,3840,3840,3840,0
20250311,114700,266633830,3840,3840,3840,3840,0
20250311,114600,266633830,3840,3840,3840,3840,750
20250311,114500,263753830,3840,3850,3850,3840,615
20250311,114400,261386930,3850,3850,3850,3850,0
20250311,114300,261386930,3850,3850,3850,3850,0
20250311,114200,261386930,3850,3850,3850,3850,0
20250311,114100,261386930,3850,3850,3850,3850,0
20250311,114000,261386930,3850,3850,3850,3850,0
20250311,113900,261386930,3850,3850,3850,3850,0
20250311,113800,261386930,3850,3850,3850,3850,0
20250311,113700,261386930,3850,3850,3850,3850,15
20250311,113600,261329180,3850,3850,3850,3850,10
20250311,113500,261290680,3850,3850,3850,3850,20
20250311,113400,261213680,3850,3850,3850,3850,0
20250311,113300,261213680,3850,3850,3850,3850,10
20250311,113200,261175180,3845,3845,3845,3845,501
20250311,113100,259248835,3845,3845,3845,3845,0
20250311,113000,259248835,3845,3845,3845,3845,0
20250311,112900,259248835,3845,3845,3845,3845,0
20250311,112800,259248835,3845,3840,3845,3840,508
20250311,112700,257295615,3840,3840,3840,3840,0
20250311,112600,257295615,3840,3840,3840,3840,0
20250311,112500,257295615,3840,3840,3840,3840,2
20250311,112400,257287935,3840,3840,3840,3840,502
20250311,112300,255360255,3830,3830,3830,3830,5
20250311,112200,255341105,3830,3830,3830,3830,0
20250311,112100,255341105,3830,3830,3830,3830,1072
20250311,112000,251235345,3815,3815,3815,3815,402
20250311,111900,249701715,3815,3820,3820,3815,72
20250311,111800,249427025,3815,3815,3815,3815,9
20250311,111700,249392690,3825,3825,3825,3825,182
20250311,111600,248696540,3815,3815,3815,3815,0
20250311,111500,248696540,3815,3815,3815,3815,0
20250311,111400,248696540,3815,3815,3815,3815,0
20250311,111300,248696540,3815,3820,3820,3815,317
20250311,111200,247486835,3820,3820,3820,3820,175
20250311,111100,246818335,3820,3820,3820,3820,0
20250311,111000,246818335,3820,3820,3820,3820,0
20250311,110900,246818335,3820,3820,3820,3820,0
20250311,110800,246818335,3820,3820,3820,3820,0
20250311,110700,246818335,3820,3815,3820,3815,538
20250311,110600,244765675,3820,3820,3820,3820,0
20250311,110500,244765675,3820,3820,3820,3820,263
20250311,110400,243761015,3830,3830,3830,3830,0
20250311,110300,243761015,3830,3825,3830,3825,400
20250311,110200,242229025,3830,3830,3830,3830,0
20250311,110100,242229025,3830,3830,3830,3830,0
20250311,110000,242229025,3830,3830,3830,3830,0
20250311,105900,242229025,3830,3820,3830,3820,12
20250311,105800,242183155,3815,3820,3820,3815,50
20250311,105700,241992270,3820,3820,3820,3820,73
20250311,105600,241713410,3820,3820,3820,3820,0
20250311,105500,241713410,3820,3820,3820,3820,0
20250311,105400,241713410,3820,3820,3820,3820,0
20250311,105300,241713410,3820,3830,3830,3820,938
20250311,105200,238130235,3820,3820,3820,3820,52
20250311,105100,237931595,3830,3830,3830,3830,10
20250311,105000,237893295,3830,3830,3830,3830,0
20250311,104900,237893295,3830,3830,3830,3830,11
20250311,104800,237851165,3815,3815,3815,3815,0
20250311,104700,237851165,3815,3815,3815,3815,25
20250311,104600,237755790,3815,3815,3815,3815,1400
20250311,104500,232414790,3830,3830,3830,3830,0
20250311,104400,232414790,3830,3830,3830,3830,0
20250311,104300,232414790,3830,3830,3830,3830,2
20250311,104200,232407130,3830,3820,3830,3810,676
20250311,104100,229826420,3810,3815,3815,3810,835
20250311,104000,226642045,3820,3815,3820,3815,459
20250311,103900,224890955,3820,3820,3820,3820,6
20250311,103800,224868035,3825,3825,3825,3825,1
20250311,103700,224864210,3825,3825,3825,3825,0
20250311,103600,224864210,3825,3825,3825,3825,6
20250311,103500,224841260,3825,3825,3825,3825,50
20250311,103400,224650010,3825,3825,3825,3825,0
20250311,103300,224650010,3825,3825,3825,3825,10
20250311,103200,224611760,3825,3825,3825,3825,0
20250311,103100,224611760,3825,3825,3825,3825,0
20250311,103000,224611760,3825,3820,3825,3820,4
20250311,102900,224596475,3825,3825,3825,3825,0
20250311,102800,224596475,3825,3825,3825,3825,2
20250311,102700,224588825,3810,3825,3825,3810,11
20250311,102600,224546900,3815,3815,3815,3815,10
20250311,102500,224508750,3805,3805,3805,3805,798
20250311,102400,221472360,3800,3815,3815,3800,31
20250311,102300,221354545,3815,3815,3815,3815,0
20250311,102200,221354545,3815,3800,3815,3800,890
20250311,102100,217968695,3800,3805,3805,3800,896
20250311,102000,214563395,3805,3800,3805,3800,447
20250311,101900,212864700,3805,3815,3815,3805,2532
20250311,101800,203230130,3815,3815,3815,3815,1
20250311,101700,203226315,3800,3815,3815,3800,237
20250311,101600,202325450,3800,3805,3805,3800,2844
20250311,101500,191515115,3815,3815,3815,3815,2
20250311,101400,191507485,3800,3810,3810,3800,6464
20250311,101300,166906535,3805,3805,3805,3805,0
20250311,101200,166906535,3805,3810,3810,3805,500
20250311,101100,165003630,3815,3815,3815,3810,4464
20250311,101000,147986250,3820,3820,3820,3820,20
20250311,100900,147909850,3820,3820,3820,3820,1
20250311,100800,147906030,3825,3825,3825,3815,121
20250311,100700,147444205,3825,3825,3825,3825,0
20250311,100600,147444205,3825,3825,3825,3825,1
20250311,100500,147440380,3815,3820,3820,3815,223
20250311,100400,146588590,3830,3830,3830,3830,0
20250311,100300,146588590,3830,3830,3830,3830,522
20250311,100200,144589330,3820,3820,3820,3820,10
20250311,100100,144551130,3830,3830,3830,3830,1
20250311,100000,144547300,3820,3825,3825,3820,461
20250311,095900,142786275,3825,3825,3830,3825,433
20250311,095800,141130045,3825,3820,3825,3820,649
20250311,095700,138650860,3820,3820,3820,3820,0
20250311,095600,138650860,3820,3820,3820,3820,0
20250311,095500,138650860,3820,3830,3830,3820,101
20250311,095400,138265030,3830,3820,3830,3815,3001
20250311,095300,126809450,3820,3820,3820,3820,10
20250311,095200,126771250,3825,3825,3825,3825,175
20250311,095100,126101875,3830,3830,3830,3830,0
20250311,095000,126101875,3830,3830,3830,3830,118
20250311,094900,125649935,3835,3835,3835,3835,71
20250311,094800,125377650,3835,3835,3835,3835,10
20250311,094700,125339300,3835,3835,3835,3835,0
20250311,094600,125339300,3835,3835,3835,3835,1
20250311,094500,125335465,3855,3855,3855,3855,9
20250311,094400,125300770,3855,3855,3855,3855,10
20250311,094300,125262220,3855,3855,3855,3855,10
20250311,094200,125223670,3855,3850,3855,3850,5
20250311,094100,125204415,3830,3835,3835,3830,301
20250311,094000,124051345,3830,3830,3830,3830,300
20250311,093900,122902345,3830,3850,3850,3830,586
20250311,093800,120656120,3850,3850,3855,3850,1245
20250311,093700,115862810,3850,3840,3850,3840,1521
20250311,093600,110020015,3820,3840,3840,3820,568
20250311,093500,107846030,3840,3840,3840,3840,0
20250311,093400,107846030,3840,3840,3840,3825,156
20250311,093300,107248870,3825,3825,3825,3825,0
20250311,093200,107248870,3825,3830,3830,3825,500
20250311,093100,105335125,3830,3830,3830,3830,61
20250311,093000,105101495,3825,3840,3845,3825,1759
20250311,092900,98352810,3840,3840,3840,3825,315
20250311,092800,97147855,3830,3830,3830,3830,326
20250311,092700,95899275,3830,3820,3830,3820,700
20250311,092600,93223275,3840,3840,3840,3840,1
20250311,092500,93219435,3820,3840,3840,3820,2
20250311,092400,93211775,3835,3835,3835,3835,52
20250311,092300,93012355,3840,3840,3840,3815,505
20250311,092200,91085655,3840,3840,3840,3840,113
20250311,092100,90651735,3840,3830,3840,3815,4000
20250311,092000,75338885,3840,3840,3840,3840,26
20250311,091900,75239045,3840,3815,3840,3815,501
20250311,091800,73327705,3840,3835,3840,3835,120
20250311,091700,72867500,3810,3810,3810,3810,0
20250311,091600,72867500,3810,3835,3840,3810,829
20250311,091500,69702335,3840,3840,3840,3840,0
20250311,091400,69702335,3840,3835,3840,3805,1179
20250311,091300,65190920,3810,3800,3830,3800,628
20250311,091200,62800990,3800,3820,3830,3795,2000
20250311,091100,55191205,3805,3820,3820,3805,129
20250311,091000,54700055,3800,3810,3830,3800,5207
20250311,090900,34905775,3815,3810,3835,3810,29
20250311,090800,34795235,3835,3800,3835,3800,574
20250311,090700,32601815,3800,3815,3820,3800,2207
20250311,090600,24190560,3840,3835,3845,3835,221
20250311,090500,23341700,3805,3840,3855,3805,2304
20250311,090400,14553795,3830,3825,3835,3810,599
20250311,090300,12259870,3810,3810,3810,3810,0
20250311,090200,12259870,3810,3810,3822,3810,200
20250311,090100,11497630,3795,3830,3830,3795,455
20250311,090000,9770085,3830,3785,3860,3785,2580
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203100 415294820 3835 3835 3835 3835 997
3 20250311 203000 415294820 3835 3835 3835 3835 0
4 20250311 202900 415294820 3835 3835 3835 3835 0
5 20250311 202800 415294820 3835 3835 3835 3835 0
6 20250311 202700 415294820 3835 3835 3835 3835 0
7 20250311 202600 415294820 3835 3835 3835 3835 0
8 20250311 202500 415294820 3835 3835 3835 3835 0
9 20250311 202400 415294820 3835 3835 3835 3835 0
10 20250311 202300 415294820 3835 3835 3835 3835 0
11 20250311 202200 415294820 3835 3835 3835 3835 0
12 20250311 202100 415294820 3835 3835 3835 3835 0
13 20250311 202000 415294820 3835 3835 3835 3835 0
14 20250311 201900 415294820 3835 3835 3835 3835 0
15 20250311 201800 415294820 3835 3835 3835 3835 0
16 20250311 201700 415294820 3835 3835 3835 3835 0
17 20250311 201600 415294820 3835 3835 3835 3835 0
18 20250311 201500 415294820 3835 3835 3835 3835 0
19 20250311 201400 415294820 3835 3835 3835 3835 0
20 20250311 201300 415294820 3835 3835 3835 3835 0
21 20250311 201200 415294820 3835 3835 3835 3835 0
22 20250311 201100 415294820 3835 3835 3835 3835 0
23 20250311 201000 415294820 3835 3835 3835 3835 0
24 20250311 200900 415294820 3835 3835 3835 3835 0
25 20250311 200800 415294820 3835 3835 3835 3835 0
26 20250311 200700 415294820 3835 3835 3835 3835 0
27 20250311 200600 415294820 3835 3835 3835 3835 0
28 20250311 200500 415294820 3835 3835 3835 3835 0
29 20250311 200400 415294820 3835 3835 3835 3835 0
30 20250311 200300 415294820 3835 3835 3835 3835 0
31 20250311 200200 415294820 3835 3835 3835 3835 0
32 20250311 200100 415294820 3835 3835 3835 3835 997
33 20250311 200000 415294820 3835 3835 3835 3835 0
34 20250311 195900 415294820 3835 3835 3835 3835 0
35 20250311 195800 415294820 3835 3835 3835 3835 0
36 20250311 195700 415294820 3835 3835 3835 3835 0
37 20250311 195600 415294820 3835 3835 3835 3835 0
38 20250311 195500 415294820 3835 3835 3835 3835 0
39 20250311 195400 415294820 3835 3835 3835 3835 0
40 20250311 195300 415294820 3835 3835 3835 3835 0
41 20250311 195200 415294820 3835 3835 3835 3835 0
42 20250311 195100 415294820 3835 3835 3835 3835 0
43 20250311 195000 415294820 3835 3835 3835 3835 0
44 20250311 194900 415294820 3835 3835 3835 3835 0
45 20250311 194800 415294820 3835 3835 3835 3835 0
46 20250311 194700 415294820 3835 3835 3835 3835 0
47 20250311 194600 415294820 3835 3835 3835 3835 0
48 20250311 194500 415294820 3835 3835 3835 3835 0
49 20250311 194400 415294820 3835 3835 3835 3835 0
50 20250311 194300 415294820 3835 3835 3835 3835 0
51 20250311 194200 415294820 3835 3835 3835 3835 0
52 20250311 194100 415294820 3835 3835 3835 3835 0
53 20250311 194000 415294820 3835 3835 3835 3835 0
54 20250311 193900 415294820 3835 3835 3835 3835 0
55 20250311 193800 415294820 3835 3835 3835 3835 0
56 20250311 193700 415294820 3835 3835 3835 3835 0
57 20250311 193600 415294820 3835 3835 3835 3835 0
58 20250311 193500 415294820 3835 3835 3835 3835 0
59 20250311 193400 415294820 3835 3835 3835 3835 0
60 20250311 193300 415294820 3835 3835 3835 3835 0
61 20250311 193200 415294820 3835 3835 3835 3835 0
62 20250311 193100 415294820 3835 3835 3835 3835 997
63 20250311 193000 415294820 3835 3835 3835 3835 0
64 20250311 192900 415294820 3835 3835 3835 3835 0
65 20250311 192800 415294820 3835 3835 3835 3835 0
66 20250311 192700 415294820 3835 3835 3835 3835 0
67 20250311 192600 415294820 3835 3835 3835 3835 0
68 20250311 192500 415294820 3835 3835 3835 3835 0
69 20250311 192400 415294820 3835 3835 3835 3835 0
70 20250311 192300 415294820 3835 3835 3835 3835 0
71 20250311 192200 415294820 3835 3835 3835 3835 0
72 20250311 192100 415294820 3835 3835 3835 3835 0
73 20250311 192000 415294820 3835 3835 3835 3835 0
74 20250311 191900 415294820 3835 3835 3835 3835 0
75 20250311 191800 415294820 3835 3835 3835 3835 0
76 20250311 191700 415294820 3835 3835 3835 3835 0
77 20250311 191600 415294820 3835 3835 3835 3835 0
78 20250311 191500 415294820 3835 3835 3835 3835 0
79 20250311 191400 415294820 3835 3835 3835 3835 0
80 20250311 191300 415294820 3835 3835 3835 3835 0
81 20250311 191200 415294820 3835 3835 3835 3835 0
82 20250311 191100 415294820 3835 3835 3835 3835 0
83 20250311 191000 415294820 3835 3835 3835 3835 0
84 20250311 190900 415294820 3835 3835 3835 3835 0
85 20250311 190800 415294820 3835 3835 3835 3835 0
86 20250311 190700 415294820 3835 3835 3835 3835 0
87 20250311 190600 415294820 3835 3835 3835 3835 0
88 20250311 190500 415294820 3835 3835 3835 3835 0
89 20250311 190400 415294820 3835 3835 3835 3835 0
90 20250311 190300 415294820 3835 3835 3835 3835 0
91 20250311 190200 415294820 3835 3835 3835 3835 0
92 20250311 190100 415294820 3835 3835 3835 3835 997
93 20250311 190000 415294820 3835 3835 3835 3835 0
94 20250311 185900 415294820 3835 3835 3835 3835 0
95 20250311 185800 415294820 3835 3835 3835 3835 0
96 20250311 185700 415294820 3835 3835 3835 3835 0
97 20250311 185600 415294820 3835 3835 3835 3835 0
98 20250311 185500 415294820 3835 3835 3835 3835 0
99 20250311 185400 415294820 3835 3835 3835 3835 0
100 20250311 185300 415294820 3835 3835 3835 3835 0
101 20250311 185200 415294820 3835 3835 3835 3835 0
102 20250311 185100 415294820 3835 3835 3835 3835 0
103 20250311 185000 415294820 3835 3835 3835 3835 0
104 20250311 184900 415294820 3835 3835 3835 3835 0
105 20250311 184800 415294820 3835 3835 3835 3835 0
106 20250311 184700 415294820 3835 3835 3835 3835 0
107 20250311 184600 415294820 3835 3835 3835 3835 0
108 20250311 184500 415294820 3835 3835 3835 3835 0
109 20250311 184400 415294820 3835 3835 3835 3835 0
110 20250311 184300 415294820 3835 3835 3835 3835 0
111 20250311 184200 415294820 3835 3835 3835 3835 0
112 20250311 184100 415294820 3835 3835 3835 3835 0
113 20250311 184000 415294820 3835 3835 3835 3835 0
114 20250311 183900 415294820 3835 3835 3835 3835 0
115 20250311 183800 415294820 3835 3835 3835 3835 0
116 20250311 183700 415294820 3835 3835 3835 3835 0
117 20250311 183600 415294820 3835 3835 3835 3835 0
118 20250311 183500 415294820 3835 3835 3835 3835 0
119 20250311 183400 415294820 3835 3835 3835 3835 0
120 20250311 183300 415294820 3835 3835 3835 3835 0
121 20250311 183200 415294820 3835 3835 3835 3835 0
122 20250311 183100 415294820 3835 3835 3835 3835 997
123 20250311 183000 415294820 3835 3835 3835 3835 0
124 20250311 182900 415294820 3835 3835 3835 3835 0
125 20250311 182800 415294820 3835 3835 3835 3835 0
126 20250311 182700 415294820 3835 3835 3835 3835 0
127 20250311 182600 415294820 3835 3835 3835 3835 0
128 20250311 182500 415294820 3835 3835 3835 3835 0
129 20250311 182400 415294820 3835 3835 3835 3835 0
130 20250311 182300 415294820 3835 3835 3835 3835 0
131 20250311 182200 415294820 3835 3835 3835 3835 0
132 20250311 182100 415294820 3835 3835 3835 3835 0
133 20250311 182000 415294820 3835 3835 3835 3835 0
134 20250311 181900 415294820 3835 3835 3835 3835 0
135 20250311 181800 415294820 3835 3835 3835 3835 0
136 20250311 181700 415294820 3835 3835 3835 3835 0
137 20250311 181600 415294820 3835 3835 3835 3835 0
138 20250311 181500 415294820 3835 3835 3835 3835 0
139 20250311 181400 415294820 3835 3835 3835 3835 0
140 20250311 181300 415294820 3835 3835 3835 3835 0
141 20250311 181200 415294820 3835 3835 3835 3835 0
142 20250311 181100 415294820 3835 3835 3835 3835 0
143 20250311 181000 415294820 3835 3835 3835 3835 0
144 20250311 180900 415294820 3835 3835 3835 3835 0
145 20250311 180800 415294820 3835 3835 3835 3835 0
146 20250311 180700 415294820 3835 3835 3835 3835 0
147 20250311 180600 415294820 3835 3835 3835 3835 0
148 20250311 180500 415294820 3835 3835 3835 3835 0
149 20250311 180400 415294820 3835 3835 3835 3835 0
150 20250311 180300 415294820 3835 3835 3835 3835 0
151 20250311 180200 415294820 3835 3835 3835 3835 0
152 20250311 180100 415294820 3835 3835 3835 3835 997
153 20250311 180000 415294820 3835 3835 3835 3835 0
154 20250311 175900 415294820 3835 3835 3835 3835 0
155 20250311 175800 415294820 3835 3835 3835 3835 0
156 20250311 175700 415294820 3835 3835 3835 3835 0
157 20250311 175600 415294820 3835 3835 3835 3835 0
158 20250311 175500 415294820 3835 3835 3835 3835 0
159 20250311 175400 415294820 3835 3835 3835 3835 0
160 20250311 175300 415294820 3835 3835 3835 3835 0
161 20250311 175200 415294820 3835 3835 3835 3835 0
162 20250311 175100 415294820 3835 3835 3835 3835 0
163 20250311 175000 415294820 3835 3835 3835 3835 0
164 20250311 174900 415294820 3835 3835 3835 3835 0
165 20250311 174800 415294820 3835 3835 3835 3835 0
166 20250311 174700 415294820 3835 3835 3835 3835 0
167 20250311 174600 415294820 3835 3835 3835 3835 0
168 20250311 174500 415294820 3835 3835 3835 3835 0
169 20250311 174400 415294820 3835 3835 3835 3835 0
170 20250311 174300 415294820 3835 3835 3835 3835 0
171 20250311 174200 415294820 3835 3835 3835 3835 0
172 20250311 174100 415294820 3835 3835 3835 3835 0
173 20250311 174000 415294820 3835 3835 3835 3835 0
174 20250311 173900 415294820 3835 3835 3835 3835 0
175 20250311 173800 415294820 3835 3835 3835 3835 0
176 20250311 173700 415294820 3835 3835 3835 3835 0
177 20250311 173600 415294820 3835 3835 3835 3835 0
178 20250311 173500 415294820 3835 3835 3835 3835 0
179 20250311 173400 415294820 3835 3835 3835 3835 0
180 20250311 173300 415294820 3835 3835 3835 3835 0
181 20250311 173200 415294820 3835 3835 3835 3835 0
182 20250311 173100 415294820 3835 3835 3835 3835 997
183 20250311 173000 415294820 3835 3835 3835 3835 0
184 20250311 172900 415294820 3835 3835 3835 3835 0
185 20250311 172800 415294820 3835 3835 3835 3835 0
186 20250311 172700 415294820 3835 3835 3835 3835 0
187 20250311 172600 415294820 3835 3835 3835 3835 0
188 20250311 172500 415294820 3835 3835 3835 3835 0
189 20250311 172400 415294820 3835 3835 3835 3835 0
190 20250311 172300 415294820 3835 3835 3835 3835 0
191 20250311 172200 415294820 3835 3835 3835 3835 0
192 20250311 172100 415294820 3835 3835 3835 3835 0
193 20250311 172000 415294820 3835 3835 3835 3835 0
194 20250311 171900 415294820 3835 3835 3835 3835 0
195 20250311 171800 415294820 3835 3835 3835 3835 0
196 20250311 171700 415294820 3835 3835 3835 3835 0
197 20250311 171600 415294820 3835 3835 3835 3835 0
198 20250311 171500 415294820 3835 3835 3835 3835 0
199 20250311 171400 415294820 3835 3835 3835 3835 0
200 20250311 171300 415294820 3835 3835 3835 3835 0
201 20250311 171200 415294820 3835 3835 3835 3835 0
202 20250311 171100 415294820 3835 3835 3835 3835 0
203 20250311 171000 415294820 3835 3835 3835 3835 0
204 20250311 170900 415294820 3835 3835 3835 3835 0
205 20250311 170800 415294820 3835 3835 3835 3835 0
206 20250311 170700 415294820 3835 3835 3835 3835 0
207 20250311 170600 415294820 3835 3835 3835 3835 0
208 20250311 170500 415294820 3835 3835 3835 3835 0
209 20250311 170400 415294820 3835 3835 3835 3835 0
210 20250311 170300 415294820 3835 3835 3835 3835 0
211 20250311 170200 415294820 3835 3835 3835 3835 0
212 20250311 170100 415294820 3835 3835 3835 3835 997
213 20250311 170000 415294820 3835 3835 3835 3835 0
214 20250311 165900 415294820 3835 3835 3835 3835 0
215 20250311 165800 415294820 3835 3835 3835 3835 0
216 20250311 165700 415294820 3835 3835 3835 3835 0
217 20250311 165600 415294820 3835 3835 3835 3835 0
218 20250311 165500 415294820 3835 3835 3835 3835 0
219 20250311 165400 415294820 3835 3835 3835 3835 0
220 20250311 165300 415294820 3835 3835 3835 3835 0
221 20250311 165200 415294820 3835 3835 3835 3835 0
222 20250311 165100 415294820 3835 3835 3835 3835 0
223 20250311 165000 415294820 3835 3835 3835 3835 0
224 20250311 164900 415294820 3835 3835 3835 3835 0
225 20250311 164800 415294820 3835 3835 3835 3835 0
226 20250311 164700 415294820 3835 3835 3835 3835 0
227 20250311 164600 415294820 3835 3835 3835 3835 0
228 20250311 164500 415294820 3835 3835 3835 3835 0
229 20250311 164400 415294820 3835 3835 3835 3835 0
230 20250311 164300 415294820 3835 3835 3835 3835 0
231 20250311 164200 415294820 3835 3835 3835 3835 0
232 20250311 164100 415294820 3835 3835 3835 3835 0
233 20250311 164000 415294820 3835 3835 3835 3835 0
234 20250311 163900 415294820 3835 3835 3835 3835 0
235 20250311 163800 415294820 3835 3835 3835 3835 0
236 20250311 163700 415294820 3835 3835 3835 3835 0
237 20250311 163600 415294820 3835 3835 3835 3835 0
238 20250311 163500 415294820 3835 3835 3835 3835 0
239 20250311 163400 415294820 3835 3835 3835 3835 0
240 20250311 163300 415294820 3835 3835 3835 3835 0
241 20250311 163200 415294820 3835 3835 3835 3835 0
242 20250311 163100 415294820 3835 3835 3835 3835 997
243 20250311 163000 415294820 3835 3835 3835 3835 0
244 20250311 162900 415294820 3835 3835 3835 3835 0
245 20250311 162800 415294820 3835 3835 3835 3835 0
246 20250311 162700 415294820 3835 3835 3835 3835 0
247 20250311 162600 415294820 3835 3835 3835 3835 0
248 20250311 162500 415294820 3835 3835 3835 3835 0
249 20250311 162400 415294820 3835 3835 3835 3835 0
250 20250311 162300 415294820 3835 3835 3835 3835 0
251 20250311 162200 415294820 3835 3835 3835 3835 0
252 20250311 162100 415294820 3835 3835 3835 3835 0
253 20250311 162000 415294820 3835 3835 3835 3835 0
254 20250311 161900 415294820 3835 3835 3835 3835 0
255 20250311 161800 415294820 3835 3835 3835 3835 0
256 20250311 161700 415294820 3835 3835 3835 3835 0
257 20250311 161600 415294820 3835 3835 3835 3835 0
258 20250311 161500 415294820 3835 3835 3835 3835 0
259 20250311 161400 415294820 3835 3835 3835 3835 0
260 20250311 161300 415294820 3835 3835 3835 3835 0
261 20250311 161200 415294820 3835 3835 3835 3835 0
262 20250311 161100 415294820 3835 3835 3835 3835 0
263 20250311 161000 415294820 3835 3835 3835 3835 0
264 20250311 160900 415294820 3835 3835 3835 3835 0
265 20250311 160800 415294820 3835 3835 3835 3835 0
266 20250311 160700 415294820 3835 3835 3835 3835 0
267 20250311 160600 415294820 3835 3835 3835 3835 0
268 20250311 160500 415294820 3835 3835 3835 3835 0
269 20250311 160400 415294820 3835 3835 3835 3835 0
270 20250311 160300 415294820 3835 3835 3835 3835 0
271 20250311 160200 415294820 3835 3835 3835 3835 0
272 20250311 160100 415294820 3835 3835 3835 3835 997
273 20250311 160000 415294820 3835 3835 3835 3835 0
274 20250311 155900 415294820 3835 3835 3835 3835 0
275 20250311 155800 415294820 3835 3835 3835 3835 0
276 20250311 155700 415294820 3835 3835 3835 3835 0
277 20250311 155600 415294820 3835 3835 3835 3835 0
278 20250311 155500 415294820 3835 3835 3835 3835 0
279 20250311 155400 415294820 3835 3835 3835 3835 0
280 20250311 155300 415294820 3835 3835 3835 3835 0
281 20250311 155200 415294820 3835 3835 3835 3835 0
282 20250311 155100 415294820 3835 3835 3835 3835 0
283 20250311 155000 415294820 3835 3835 3835 3835 0
284 20250311 154900 415294820 3835 3835 3835 3835 0
285 20250311 154800 415294820 3835 3835 3835 3835 0
286 20250311 154700 415294820 3835 3835 3835 3835 0
287 20250311 154600 415294820 3835 3835 3835 3835 0
288 20250311 154500 415294820 3835 3835 3835 3835 0
289 20250311 154400 415294820 3835 3835 3835 3835 0
290 20250311 154300 415294820 3835 3835 3835 3835 0
291 20250311 154200 415294820 3835 3835 3835 3835 0
292 20250311 154100 415294820 3835 3835 3835 3835 0
293 20250311 154000 415294820 3835 3835 3835 3835 0
294 20250311 153900 415294820 3835 3835 3835 3835 0
295 20250311 153800 415294820 3835 3835 3835 3835 0
296 20250311 153700 415294820 3835 3835 3835 3835 0
297 20250311 153600 415294820 3835 3835 3835 3835 0
298 20250311 153500 415294820 3835 3835 3835 3835 0
299 20250311 153400 415294820 3835 3835 3835 3835 0
300 20250311 153300 415294820 3835 3835 3835 3835 0
301 20250311 153200 415294820 3835 3835 3835 3835 0
302 20250311 153100 415294820 3835 3835 3835 3835 997
303 20250311 153000 415294820 3835 3835 3835 3835 997
304 20250311 152900 411471325 3855 3855 3855 3855 0
305 20250311 152800 411471325 3855 3855 3855 3855 0
306 20250311 152700 411471325 3855 3855 3855 3855 0
307 20250311 152600 411471325 3855 3855 3855 3855 0
308 20250311 152500 411471325 3855 3855 3855 3855 0
309 20250311 152400 411471325 3855 3855 3855 3855 0
310 20250311 152300 411471325 3855 3855 3855 3855 0
311 20250311 152200 411471325 3855 3855 3855 3855 0
312 20250311 152100 411471325 3855 3855 3855 3855 0
313 20250311 152000 411471325 3855 3855 3855 3855 0
314 20250311 151900 411471325 3855 3850 3855 3850 560
315 20250311 151800 409312530 3855 3850 3855 3850 228
316 20250311 151700 408434725 3855 3855 3855 3855 127
317 20250311 151600 407945140 3855 3855 3855 3855 670
318 20250311 151500 405362290 3855 3855 3855 3855 0
319 20250311 151400 405362290 3855 3855 3855 3855 0
320 20250311 151300 405362290 3855 3855 3855 3855 519
321 20250311 151200 403361545 3855 3850 3855 3850 5215
322 20250311 151100 383281295 3850 3850 3850 3850 0
323 20250311 151000 383281295 3850 3845 3850 3845 3
324 20250311 150900 383269755 3835 3835 3840 3835 336
325 20250311 150800 381979675 3840 3840 3840 3840 0
326 20250311 150700 381979675 3840 3840 3840 3840 84
327 20250311 150600 381657115 3840 3840 3840 3840 117
328 20250311 150500 381207835 3840 3835 3840 3835 952
329 20250311 150400 377552160 3840 3840 3840 3830 262
330 20250311 150300 376548680 3840 3840 3840 3840 69
331 20250311 150200 376283720 3840 3840 3840 3840 0
332 20250311 150100 376283720 3840 3840 3840 3840 0
333 20250311 150000 376283720 3840 3830 3840 3830 55
334 20250311 145900 376073060 3840 3840 3840 3840 0
335 20250311 145800 376073060 3840 3840 3840 3840 0
336 20250311 145700 376073060 3840 3840 3840 3840 53
337 20250311 145600 375869540 3840 3840 3840 3840 1
338 20250311 145500 375865700 3830 3830 3830 3830 112
339 20250311 145400 375436740 3840 3835 3840 3830 186
340 20250311 145300 374724340 3835 3835 3835 3835 10
341 20250311 145200 374685990 3835 3835 3835 3835 1
342 20250311 145100 374682155 3825 3825 3825 3825 0
343 20250311 145000 374682155 3825 3825 3825 3825 1
344 20250311 144900 374678330 3835 3835 3835 3835 4
345 20250311 144800 374662990 3825 3825 3825 3825 0
346 20250311 144700 374662990 3825 3835 3835 3825 40
347 20250311 144600 374509870 3840 3840 3840 3840 10
348 20250311 144500 374471470 3840 3840 3840 3840 1
349 20250311 144400 374467630 3825 3825 3825 3825 50
350 20250311 144300 374276380 3840 3840 3840 3840 1
351 20250311 144200 374272540 3825 3825 3825 3825 70
352 20250311 144100 374004790 3840 3840 3840 3825 7
353 20250311 144000 373977970 3820 3820 3820 3820 0
354 20250311 143900 373977970 3820 3830 3830 3820 1000
355 20250311 143800 370154690 3850 3850 3850 3850 0
356 20250311 143700 370154690 3850 3825 3850 3825 2001
357 20250311 143600 362500840 3825 3845 3845 3825 2750
358 20250311 143500 351960735 3850 3850 3850 3850 0
359 20250311 143400 351960735 3850 3850 3850 3850 0
360 20250311 143300 351960735 3850 3850 3850 3845 177
361 20250311 143200 351279828 3845 3850 3850 3845 102
362 20250311 143100 350887138 3850 3850 3850 3850 1
363 20250311 143000 350883288 3845 3845 3845 3845 0
364 20250311 142900 350883288 3845 3845 3845 3845 2
365 20250311 142800 350875598 3850 3850 3850 3850 0
366 20250311 142700 350875598 3850 3845 3850 3840 1290
367 20250311 142600 345916313 3850 3850 3850 3850 0
368 20250311 142500 345916313 3850 3845 3850 3845 2
369 20250311 142400 345908618 3850 3850 3850 3850 0
370 20250311 142300 345908618 3850 3850 3850 3850 0
371 20250311 142200 345908618 3850 3850 3850 3850 1
372 20250311 142100 345904768 3860 3860 3860 3860 0
373 20250311 142000 345904768 3860 3860 3860 3860 1
374 20250311 141900 345900908 3852 3852 3852 3852 0
375 20250311 141800 345900908 3852 3852 3852 3852 0
376 20250311 141700 345900908 3852 3852 3852 3852 4
377 20250311 141600 345885500 3860 3860 3860 3860 0
378 20250311 141500 345885500 3860 3860 3860 3860 0
379 20250311 141400 345885500 3860 3860 3860 3860 0
380 20250311 141300 345885500 3860 3860 3860 3860 0
381 20250311 141200 345885500 3860 3860 3860 3860 1
382 20250311 141100 345881640 3850 3850 3850 3850 50
383 20250311 141000 345689140 3860 3860 3860 3860 10
384 20250311 140900 345650540 3850 3850 3850 3850 140
385 20250311 140800 345111540 3860 3860 3860 3860 0
386 20250311 140700 345111540 3860 3860 3860 3860 0
387 20250311 140600 345111540 3860 3860 3860 3860 0
388 20250311 140500 345111540 3860 3860 3860 3860 0
389 20250311 140400 345111540 3860 3860 3860 3860 0
390 20250311 140300 345111540 3860 3860 3860 3860 12
391 20250311 140200 345065220 3860 3860 3860 3860 0
392 20250311 140100 345065220 3860 3860 3860 3860 0
393 20250311 140000 345065220 3860 3860 3860 3860 1
394 20250311 135900 345061360 3850 3850 3850 3850 20
395 20250311 135800 344984360 3860 3860 3860 3860 1
396 20250311 135700 344980500 3850 3850 3850 3850 64
397 20250311 135600 344734100 3850 3850 3850 3850 0
398 20250311 135500 344734100 3850 3850 3850 3850 0
399 20250311 135400 344734100 3850 3850 3850 3850 936
400 20250311 135300 341130500 3850 3850 3850 3850 200
401 20250311 135200 340360500 3850 3860 3860 3850 722
402 20250311 135100 337577190 3860 3860 3860 3860 4
403 20250311 135000 337561750 3860 3860 3860 3860 13
404 20250311 134900 337511570 3875 3875 3875 3875 0
405 20250311 134800 337511570 3875 3875 3875 3875 0
406 20250311 134700 337511570 3875 3875 3875 3875 0
407 20250311 134600 337511570 3875 3875 3875 3875 1
408 20250311 134500 337507695 3870 3870 3870 3870 12
409 20250311 134400 337461255 3875 3875 3875 3875 46
410 20250311 134300 337283005 3875 3875 3875 3875 0
411 20250311 134200 337283005 3875 3875 3875 3875 10
412 20250311 134100 337244255 3865 3865 3865 3865 50
413 20250311 134000 337051005 3865 3865 3865 3865 139
414 20250311 133900 336513770 3875 3845 3875 3845 5201
415 20250311 133800 316453185 3840 3840 3840 3840 4000
416 20250311 133700 301093185 3840 3840 3840 3840 500
417 20250311 133600 299173185 3840 3840 3840 3840 0
418 20250311 133500 299173185 3840 3840 3840 3840 50
419 20250311 133400 298981185 3840 3850 3850 3840 286
420 20250311 133300 297880795 3855 3845 3855 3845 773
421 20250311 133200 294906240 3850 3850 3850 3850 0
422 20250311 133100 294906240 3850 3845 3850 3845 351
423 20250311 133000 293554900 3850 3850 3850 3850 1
424 20250311 132900 293551050 3840 3840 3840 3840 0
425 20250311 132800 293551050 3840 3840 3840 3840 0
426 20250311 132700 293551050 3840 3840 3840 3840 50
427 20250311 132600 293359050 3850 3850 3850 3850 1
428 20250311 132500 293355200 3840 3840 3840 3840 1619
429 20250311 132400 287138240 3840 3840 3840 3840 0
430 20250311 132300 287138240 3840 3840 3840 3840 0
431 20250311 132200 287138240 3840 3840 3840 3840 0
432 20250311 132100 287138240 3840 3840 3840 3840 75
433 20250311 132000 286850240 3835 3835 3835 3835 0
434 20250311 131900 286850240 3835 3835 3835 3835 0
435 20250311 131800 286850240 3835 3835 3835 3835 0
436 20250311 131700 286850240 3835 3835 3835 3835 0
437 20250311 131600 286850240 3835 3835 3835 3835 0
438 20250311 131500 286850240 3835 3835 3835 3835 50
439 20250311 131400 286658490 3835 3835 3835 3835 1
440 20250311 131300 286654655 3835 3835 3835 3835 1
441 20250311 131200 286650820 3830 3830 3830 3830 0
442 20250311 131100 286650820 3830 3830 3830 3830 0
443 20250311 131000 286650820 3830 3830 3830 3830 0
444 20250311 130900 286650820 3830 3830 3830 3830 0
445 20250311 130800 286650820 3830 3830 3830 3830 1
446 20250311 130700 286646990 3830 3830 3830 3830 0
447 20250311 130600 286646990 3830 3830 3830 3830 0
448 20250311 130500 286646990 3830 3830 3830 3830 0
449 20250311 130400 286646990 3830 3830 3830 3830 127
450 20250311 130300 286160580 3830 3830 3830 3830 0
451 20250311 130200 286160580 3830 3830 3830 3830 1
452 20250311 130100 286156750 3830 3830 3830 3830 0
453 20250311 130000 286156750 3830 3830 3830 3830 0
454 20250311 125900 286156750 3830 3830 3830 3830 0
455 20250311 125800 286156750 3830 3830 3830 3830 238
456 20250311 125700 285245210 3830 3830 3830 3830 0
457 20250311 125600 285245210 3830 3830 3830 3830 2
458 20250311 125500 285237550 3845 3845 3845 3845 0
459 20250311 125400 285237550 3845 3845 3845 3845 0
460 20250311 125300 285237550 3845 3830 3845 3830 2
461 20250311 125200 285229875 3830 3830 3830 3830 0
462 20250311 125100 285229875 3830 3845 3845 3830 51
463 20250311 125000 285034530 3840 3840 3840 3840 0
464 20250311 124900 285034530 3840 3840 3840 3840 0
465 20250311 124800 285034530 3840 3840 3840 3840 0
466 20250311 124700 285034530 3840 3840 3840 3840 10
467 20250311 124600 284996130 3845 3845 3845 3845 0
468 20250311 124500 284996130 3845 3845 3845 3845 1
469 20250311 124400 284992285 3830 3830 3830 3830 25
470 20250311 124300 284896535 3830 3830 3830 3830 0
471 20250311 124200 284896535 3830 3830 3830 3830 80
472 20250311 124100 284590135 3830 3830 3830 3830 0
473 20250311 124000 284590135 3830 3830 3830 3830 200
474 20250311 123900 283824135 3830 3830 3830 3830 0
475 20250311 123800 283824135 3830 3830 3830 3830 59
476 20250311 123700 283598165 3830 3830 3830 3830 4
477 20250311 123600 283582845 3845 3835 3845 3835 24
478 20250311 123500 283490795 3830 3830 3830 3830 30
479 20250311 123400 283375895 3830 3830 3830 3830 0
480 20250311 123300 283375895 3830 3830 3830 3830 0
481 20250311 123200 283375895 3830 3835 3835 3830 89
482 20250311 123100 283034875 3830 3830 3830 3830 66
483 20250311 123000 282782095 3830 3830 3830 3830 60
484 20250311 122900 282552295 3830 3830 3830 3830 115
485 20250311 122800 282111845 3825 3825 3825 3825 0
486 20250311 122700 282111845 3825 3825 3825 3825 0
487 20250311 122600 282111845 3825 3825 3825 3825 53
488 20250311 122500 281909120 3825 3825 3825 3825 0
489 20250311 122400 281909120 3825 3830 3830 3825 500
490 20250311 122300 279995560 3845 3845 3845 3845 0
491 20250311 122200 279995560 3845 3845 3845 3845 0
492 20250311 122100 279995560 3845 3845 3845 3845 0
493 20250311 122000 279995560 3845 3835 3845 3835 81
494 20250311 121900 279684915 3835 3835 3835 3835 0
495 20250311 121800 279684915 3835 3835 3835 3835 0
496 20250311 121700 279684915 3835 3835 3835 3835 1
497 20250311 121600 279681080 3835 3835 3835 3835 2
498 20250311 121500 279673410 3835 3835 3835 3835 0
499 20250311 121400 279673410 3835 3835 3835 3835 7
500 20250311 121300 279646565 3835 3835 3835 3835 23
501 20250311 121200 279558360 3845 3845 3845 3845 0
502 20250311 121100 279558360 3845 3845 3845 3845 0
503 20250311 121000 279558360 3845 3845 3845 3845 0
504 20250311 120900 279558360 3845 3845 3845 3845 0
505 20250311 120800 279558360 3845 3845 3845 3845 1
506 20250311 120700 279554515 3830 3830 3830 3830 359
507 20250311 120600 278179545 3845 3845 3845 3845 66
508 20250311 120500 277925775 3845 3845 3845 3845 0
509 20250311 120400 277925775 3845 3845 3845 3845 0
510 20250311 120300 277925775 3845 3845 3845 3845 0
511 20250311 120200 277925775 3845 3845 3845 3845 0
512 20250311 120100 277925775 3845 3845 3845 3845 1
513 20250311 120000 277921930 3840 3840 3840 3840 1304
514 20250311 115900 272914570 3845 3835 3845 3835 501
515 20250311 115800 270993225 3845 3845 3845 3845 0
516 20250311 115700 270993225 3845 3840 3845 3840 3
517 20250311 115600 270981700 3835 3835 3835 3835 0
518 20250311 115500 270981700 3835 3835 3835 3835 0
519 20250311 115400 270981700 3835 3835 3835 3835 100
520 20250311 115300 270598200 3830 3840 3840 3830 333
521 20250311 115200 269321830 3840 3840 3840 3840 0
522 20250311 115100 269321830 3840 3840 3840 3840 700
523 20250311 115000 266633830 3840 3840 3840 3840 0
524 20250311 114900 266633830 3840 3840 3840 3840 0
525 20250311 114800 266633830 3840 3840 3840 3840 0
526 20250311 114700 266633830 3840 3840 3840 3840 0
527 20250311 114600 266633830 3840 3840 3840 3840 750
528 20250311 114500 263753830 3840 3850 3850 3840 615
529 20250311 114400 261386930 3850 3850 3850 3850 0
530 20250311 114300 261386930 3850 3850 3850 3850 0
531 20250311 114200 261386930 3850 3850 3850 3850 0
532 20250311 114100 261386930 3850 3850 3850 3850 0
533 20250311 114000 261386930 3850 3850 3850 3850 0
534 20250311 113900 261386930 3850 3850 3850 3850 0
535 20250311 113800 261386930 3850 3850 3850 3850 0
536 20250311 113700 261386930 3850 3850 3850 3850 15
537 20250311 113600 261329180 3850 3850 3850 3850 10
538 20250311 113500 261290680 3850 3850 3850 3850 20
539 20250311 113400 261213680 3850 3850 3850 3850 0
540 20250311 113300 261213680 3850 3850 3850 3850 10
541 20250311 113200 261175180 3845 3845 3845 3845 501
542 20250311 113100 259248835 3845 3845 3845 3845 0
543 20250311 113000 259248835 3845 3845 3845 3845 0
544 20250311 112900 259248835 3845 3845 3845 3845 0
545 20250311 112800 259248835 3845 3840 3845 3840 508
546 20250311 112700 257295615 3840 3840 3840 3840 0
547 20250311 112600 257295615 3840 3840 3840 3840 0
548 20250311 112500 257295615 3840 3840 3840 3840 2
549 20250311 112400 257287935 3840 3840 3840 3840 502
550 20250311 112300 255360255 3830 3830 3830 3830 5
551 20250311 112200 255341105 3830 3830 3830 3830 0
552 20250311 112100 255341105 3830 3830 3830 3830 1072
553 20250311 112000 251235345 3815 3815 3815 3815 402
554 20250311 111900 249701715 3815 3820 3820 3815 72
555 20250311 111800 249427025 3815 3815 3815 3815 9
556 20250311 111700 249392690 3825 3825 3825 3825 182
557 20250311 111600 248696540 3815 3815 3815 3815 0
558 20250311 111500 248696540 3815 3815 3815 3815 0
559 20250311 111400 248696540 3815 3815 3815 3815 0
560 20250311 111300 248696540 3815 3820 3820 3815 317
561 20250311 111200 247486835 3820 3820 3820 3820 175
562 20250311 111100 246818335 3820 3820 3820 3820 0
563 20250311 111000 246818335 3820 3820 3820 3820 0
564 20250311 110900 246818335 3820 3820 3820 3820 0
565 20250311 110800 246818335 3820 3820 3820 3820 0
566 20250311 110700 246818335 3820 3815 3820 3815 538
567 20250311 110600 244765675 3820 3820 3820 3820 0
568 20250311 110500 244765675 3820 3820 3820 3820 263
569 20250311 110400 243761015 3830 3830 3830 3830 0
570 20250311 110300 243761015 3830 3825 3830 3825 400
571 20250311 110200 242229025 3830 3830 3830 3830 0
572 20250311 110100 242229025 3830 3830 3830 3830 0
573 20250311 110000 242229025 3830 3830 3830 3830 0
574 20250311 105900 242229025 3830 3820 3830 3820 12
575 20250311 105800 242183155 3815 3820 3820 3815 50
576 20250311 105700 241992270 3820 3820 3820 3820 73
577 20250311 105600 241713410 3820 3820 3820 3820 0
578 20250311 105500 241713410 3820 3820 3820 3820 0
579 20250311 105400 241713410 3820 3820 3820 3820 0
580 20250311 105300 241713410 3820 3830 3830 3820 938
581 20250311 105200 238130235 3820 3820 3820 3820 52
582 20250311 105100 237931595 3830 3830 3830 3830 10
583 20250311 105000 237893295 3830 3830 3830 3830 0
584 20250311 104900 237893295 3830 3830 3830 3830 11
585 20250311 104800 237851165 3815 3815 3815 3815 0
586 20250311 104700 237851165 3815 3815 3815 3815 25
587 20250311 104600 237755790 3815 3815 3815 3815 1400
588 20250311 104500 232414790 3830 3830 3830 3830 0
589 20250311 104400 232414790 3830 3830 3830 3830 0
590 20250311 104300 232414790 3830 3830 3830 3830 2
591 20250311 104200 232407130 3830 3820 3830 3810 676
592 20250311 104100 229826420 3810 3815 3815 3810 835
593 20250311 104000 226642045 3820 3815 3820 3815 459
594 20250311 103900 224890955 3820 3820 3820 3820 6
595 20250311 103800 224868035 3825 3825 3825 3825 1
596 20250311 103700 224864210 3825 3825 3825 3825 0
597 20250311 103600 224864210 3825 3825 3825 3825 6
598 20250311 103500 224841260 3825 3825 3825 3825 50
599 20250311 103400 224650010 3825 3825 3825 3825 0
600 20250311 103300 224650010 3825 3825 3825 3825 10
601 20250311 103200 224611760 3825 3825 3825 3825 0
602 20250311 103100 224611760 3825 3825 3825 3825 0
603 20250311 103000 224611760 3825 3820 3825 3820 4
604 20250311 102900 224596475 3825 3825 3825 3825 0
605 20250311 102800 224596475 3825 3825 3825 3825 2
606 20250311 102700 224588825 3810 3825 3825 3810 11
607 20250311 102600 224546900 3815 3815 3815 3815 10
608 20250311 102500 224508750 3805 3805 3805 3805 798
609 20250311 102400 221472360 3800 3815 3815 3800 31
610 20250311 102300 221354545 3815 3815 3815 3815 0
611 20250311 102200 221354545 3815 3800 3815 3800 890
612 20250311 102100 217968695 3800 3805 3805 3800 896
613 20250311 102000 214563395 3805 3800 3805 3800 447
614 20250311 101900 212864700 3805 3815 3815 3805 2532
615 20250311 101800 203230130 3815 3815 3815 3815 1
616 20250311 101700 203226315 3800 3815 3815 3800 237
617 20250311 101600 202325450 3800 3805 3805 3800 2844
618 20250311 101500 191515115 3815 3815 3815 3815 2
619 20250311 101400 191507485 3800 3810 3810 3800 6464
620 20250311 101300 166906535 3805 3805 3805 3805 0
621 20250311 101200 166906535 3805 3810 3810 3805 500
622 20250311 101100 165003630 3815 3815 3815 3810 4464
623 20250311 101000 147986250 3820 3820 3820 3820 20
624 20250311 100900 147909850 3820 3820 3820 3820 1
625 20250311 100800 147906030 3825 3825 3825 3815 121
626 20250311 100700 147444205 3825 3825 3825 3825 0
627 20250311 100600 147444205 3825 3825 3825 3825 1
628 20250311 100500 147440380 3815 3820 3820 3815 223
629 20250311 100400 146588590 3830 3830 3830 3830 0
630 20250311 100300 146588590 3830 3830 3830 3830 522
631 20250311 100200 144589330 3820 3820 3820 3820 10
632 20250311 100100 144551130 3830 3830 3830 3830 1
633 20250311 100000 144547300 3820 3825 3825 3820 461
634 20250311 095900 142786275 3825 3825 3830 3825 433
635 20250311 095800 141130045 3825 3820 3825 3820 649
636 20250311 095700 138650860 3820 3820 3820 3820 0
637 20250311 095600 138650860 3820 3820 3820 3820 0
638 20250311 095500 138650860 3820 3830 3830 3820 101
639 20250311 095400 138265030 3830 3820 3830 3815 3001
640 20250311 095300 126809450 3820 3820 3820 3820 10
641 20250311 095200 126771250 3825 3825 3825 3825 175
642 20250311 095100 126101875 3830 3830 3830 3830 0
643 20250311 095000 126101875 3830 3830 3830 3830 118
644 20250311 094900 125649935 3835 3835 3835 3835 71
645 20250311 094800 125377650 3835 3835 3835 3835 10
646 20250311 094700 125339300 3835 3835 3835 3835 0
647 20250311 094600 125339300 3835 3835 3835 3835 1
648 20250311 094500 125335465 3855 3855 3855 3855 9
649 20250311 094400 125300770 3855 3855 3855 3855 10
650 20250311 094300 125262220 3855 3855 3855 3855 10
651 20250311 094200 125223670 3855 3850 3855 3850 5
652 20250311 094100 125204415 3830 3835 3835 3830 301
653 20250311 094000 124051345 3830 3830 3830 3830 300
654 20250311 093900 122902345 3830 3850 3850 3830 586
655 20250311 093800 120656120 3850 3850 3855 3850 1245
656 20250311 093700 115862810 3850 3840 3850 3840 1521
657 20250311 093600 110020015 3820 3840 3840 3820 568
658 20250311 093500 107846030 3840 3840 3840 3840 0
659 20250311 093400 107846030 3840 3840 3840 3825 156
660 20250311 093300 107248870 3825 3825 3825 3825 0
661 20250311 093200 107248870 3825 3830 3830 3825 500
662 20250311 093100 105335125 3830 3830 3830 3830 61
663 20250311 093000 105101495 3825 3840 3845 3825 1759
664 20250311 092900 98352810 3840 3840 3840 3825 315
665 20250311 092800 97147855 3830 3830 3830 3830 326
666 20250311 092700 95899275 3830 3820 3830 3820 700
667 20250311 092600 93223275 3840 3840 3840 3840 1
668 20250311 092500 93219435 3820 3840 3840 3820 2
669 20250311 092400 93211775 3835 3835 3835 3835 52
670 20250311 092300 93012355 3840 3840 3840 3815 505
671 20250311 092200 91085655 3840 3840 3840 3840 113
672 20250311 092100 90651735 3840 3830 3840 3815 4000
673 20250311 092000 75338885 3840 3840 3840 3840 26
674 20250311 091900 75239045 3840 3815 3840 3815 501
675 20250311 091800 73327705 3840 3835 3840 3835 120
676 20250311 091700 72867500 3810 3810 3810 3810 0
677 20250311 091600 72867500 3810 3835 3840 3810 829
678 20250311 091500 69702335 3840 3840 3840 3840 0
679 20250311 091400 69702335 3840 3835 3840 3805 1179
680 20250311 091300 65190920 3810 3800 3830 3800 628
681 20250311 091200 62800990 3800 3820 3830 3795 2000
682 20250311 091100 55191205 3805 3820 3820 3805 129
683 20250311 091000 54700055 3800 3810 3830 3800 5207
684 20250311 090900 34905775 3815 3810 3835 3810 29
685 20250311 090800 34795235 3835 3800 3835 3800 574
686 20250311 090700 32601815 3800 3815 3820 3800 2207
687 20250311 090600 24190560 3840 3835 3845 3835 221
688 20250311 090500 23341700 3805 3840 3855 3805 2304
689 20250311 090400 14553795 3830 3825 3835 3810 599
690 20250311 090300 12259870 3810 3810 3810 3810 0
691 20250311 090200 12259870 3810 3810 3822 3810 200
692 20250311 090100 11497630 3795 3830 3830 3795 455
693 20250311 090000 9770085 3830 3785 3860 3785 2580