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

705
198080/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204300,213441870,2350,2350,2350,2350,830
20250311,204200,213441870,2350,2350,2350,2350,0
20250311,204100,213441870,2350,2350,2350,2350,0
20250311,204000,213441870,2350,2350,2350,2350,0
20250311,203900,213441870,2350,2350,2350,2350,0
20250311,203800,213441870,2350,2350,2350,2350,0
20250311,203700,213441870,2350,2350,2350,2350,0
20250311,203600,213441870,2350,2350,2350,2350,0
20250311,203500,213441870,2350,2350,2350,2350,0
20250311,203400,213441870,2350,2350,2350,2350,0
20250311,203300,213441870,2350,2350,2350,2350,0
20250311,203200,213441870,2350,2350,2350,2350,0
20250311,203100,213441870,2350,2350,2350,2350,0
20250311,203000,213441870,2350,2350,2350,2350,0
20250311,202900,213441870,2350,2350,2350,2350,0
20250311,202800,213441870,2350,2350,2350,2350,0
20250311,202700,213441870,2350,2350,2350,2350,0
20250311,202600,213441870,2350,2350,2350,2350,0
20250311,202500,213441870,2350,2350,2350,2350,0
20250311,202400,213441870,2350,2350,2350,2350,0
20250311,202300,213441870,2350,2350,2350,2350,0
20250311,202200,213441870,2350,2350,2350,2350,0
20250311,202100,213441870,2350,2350,2350,2350,0
20250311,202000,213441870,2350,2350,2350,2350,0
20250311,201900,213441870,2350,2350,2350,2350,0
20250311,201800,213441870,2350,2350,2350,2350,0
20250311,201700,213441870,2350,2350,2350,2350,0
20250311,201600,213441870,2350,2350,2350,2350,0
20250311,201500,213441870,2350,2350,2350,2350,0
20250311,201400,213441870,2350,2350,2350,2350,0
20250311,201300,213441870,2350,2350,2350,2350,830
20250311,201200,213441870,2350,2350,2350,2350,0
20250311,201100,213441870,2350,2350,2350,2350,0
20250311,201000,213441870,2350,2350,2350,2350,0
20250311,200900,213441870,2350,2350,2350,2350,0
20250311,200800,213441870,2350,2350,2350,2350,0
20250311,200700,213441870,2350,2350,2350,2350,0
20250311,200600,213441870,2350,2350,2350,2350,0
20250311,200500,213441870,2350,2350,2350,2350,0
20250311,200400,213441870,2350,2350,2350,2350,0
20250311,200300,213441870,2350,2350,2350,2350,0
20250311,200200,213441870,2350,2350,2350,2350,0
20250311,200100,213441870,2350,2350,2350,2350,0
20250311,200000,213441870,2350,2350,2350,2350,0
20250311,195900,213441870,2350,2350,2350,2350,0
20250311,195800,213441870,2350,2350,2350,2350,0
20250311,195700,213441870,2350,2350,2350,2350,0
20250311,195600,213441870,2350,2350,2350,2350,0
20250311,195500,213441870,2350,2350,2350,2350,0
20250311,195400,213441870,2350,2350,2350,2350,0
20250311,195300,213441870,2350,2350,2350,2350,0
20250311,195200,213441870,2350,2350,2350,2350,0
20250311,195100,213441870,2350,2350,2350,2350,0
20250311,195000,213441870,2350,2350,2350,2350,0
20250311,194900,213441870,2350,2350,2350,2350,0
20250311,194800,213441870,2350,2350,2350,2350,0
20250311,194700,213441870,2350,2350,2350,2350,0
20250311,194600,213441870,2350,2350,2350,2350,0
20250311,194500,213441870,2350,2350,2350,2350,0
20250311,194400,213441870,2350,2350,2350,2350,0
20250311,194300,213441870,2350,2350,2350,2350,830
20250311,194200,213441870,2350,2350,2350,2350,0
20250311,194100,213441870,2350,2350,2350,2350,0
20250311,194000,213441870,2350,2350,2350,2350,0
20250311,193900,213441870,2350,2350,2350,2350,0
20250311,193800,213441870,2350,2350,2350,2350,0
20250311,193700,213441870,2350,2350,2350,2350,0
20250311,193600,213441870,2350,2350,2350,2350,0
20250311,193500,213441870,2350,2350,2350,2350,0
20250311,193400,213441870,2350,2350,2350,2350,0
20250311,193300,213441870,2350,2350,2350,2350,0
20250311,193200,213441870,2350,2350,2350,2350,0
20250311,193100,213441870,2350,2350,2350,2350,0
20250311,193000,213441870,2350,2350,2350,2350,0
20250311,192900,213441870,2350,2350,2350,2350,0
20250311,192800,213441870,2350,2350,2350,2350,0
20250311,192700,213441870,2350,2350,2350,2350,0
20250311,192600,213441870,2350,2350,2350,2350,0
20250311,192500,213441870,2350,2350,2350,2350,0
20250311,192400,213441870,2350,2350,2350,2350,0
20250311,192300,213441870,2350,2350,2350,2350,0
20250311,192200,213441870,2350,2350,2350,2350,0
20250311,192100,213441870,2350,2350,2350,2350,0
20250311,192000,213441870,2350,2350,2350,2350,0
20250311,191900,213441870,2350,2350,2350,2350,0
20250311,191800,213441870,2350,2350,2350,2350,0
20250311,191700,213441870,2350,2350,2350,2350,0
20250311,191600,213441870,2350,2350,2350,2350,0
20250311,191500,213441870,2350,2350,2350,2350,0
20250311,191400,213441870,2350,2350,2350,2350,0
20250311,191300,213441870,2350,2350,2350,2350,830
20250311,191200,213441870,2350,2350,2350,2350,0
20250311,191100,213441870,2350,2350,2350,2350,0
20250311,191000,213441870,2350,2350,2350,2350,0
20250311,190900,213441870,2350,2350,2350,2350,0
20250311,190800,213441870,2350,2350,2350,2350,0
20250311,190700,213441870,2350,2350,2350,2350,0
20250311,190600,213441870,2350,2350,2350,2350,0
20250311,190500,213441870,2350,2350,2350,2350,0
20250311,190400,213441870,2350,2350,2350,2350,0
20250311,190300,213441870,2350,2350,2350,2350,0
20250311,190200,213441870,2350,2350,2350,2350,0
20250311,190100,213441870,2350,2350,2350,2350,0
20250311,190000,213441870,2350,2350,2350,2350,0
20250311,185900,213441870,2350,2350,2350,2350,0
20250311,185800,213441870,2350,2350,2350,2350,0
20250311,185700,213441870,2350,2350,2350,2350,0
20250311,185600,213441870,2350,2350,2350,2350,0
20250311,185500,213441870,2350,2350,2350,2350,0
20250311,185400,213441870,2350,2350,2350,2350,0
20250311,185300,213441870,2350,2350,2350,2350,0
20250311,185200,213441870,2350,2350,2350,2350,0
20250311,185100,213441870,2350,2350,2350,2350,0
20250311,185000,213441870,2350,2350,2350,2350,0
20250311,184900,213441870,2350,2350,2350,2350,0
20250311,184800,213441870,2350,2350,2350,2350,0
20250311,184700,213441870,2350,2350,2350,2350,0
20250311,184600,213441870,2350,2350,2350,2350,0
20250311,184500,213441870,2350,2350,2350,2350,0
20250311,184400,213441870,2350,2350,2350,2350,0
20250311,184300,213441870,2350,2350,2350,2350,830
20250311,184200,213441870,2350,2350,2350,2350,0
20250311,184100,213441870,2350,2350,2350,2350,0
20250311,184000,213441870,2350,2350,2350,2350,0
20250311,183900,213441870,2350,2350,2350,2350,0
20250311,183800,213441870,2350,2350,2350,2350,0
20250311,183700,213441870,2350,2350,2350,2350,0
20250311,183600,213441870,2350,2350,2350,2350,0
20250311,183500,213441870,2350,2350,2350,2350,0
20250311,183400,213441870,2350,2350,2350,2350,0
20250311,183300,213441870,2350,2350,2350,2350,0
20250311,183200,213441870,2350,2350,2350,2350,0
20250311,183100,213441870,2350,2350,2350,2350,0
20250311,183000,213441870,2350,2350,2350,2350,0
20250311,182900,213441870,2350,2350,2350,2350,0
20250311,182800,213441870,2350,2350,2350,2350,0
20250311,182700,213441870,2350,2350,2350,2350,0
20250311,182600,213441870,2350,2350,2350,2350,0
20250311,182500,213441870,2350,2350,2350,2350,0
20250311,182400,213441870,2350,2350,2350,2350,0
20250311,182300,213441870,2350,2350,2350,2350,0
20250311,182200,213441870,2350,2350,2350,2350,0
20250311,182100,213441870,2350,2350,2350,2350,0
20250311,182000,213441870,2350,2350,2350,2350,0
20250311,181900,213441870,2350,2350,2350,2350,0
20250311,181800,213441870,2350,2350,2350,2350,0
20250311,181700,213441870,2350,2350,2350,2350,0
20250311,181600,213441870,2350,2350,2350,2350,0
20250311,181500,213441870,2350,2350,2350,2350,0
20250311,181400,213441870,2350,2350,2350,2350,0
20250311,181300,213441870,2350,2350,2350,2350,830
20250311,181200,213441870,2350,2350,2350,2350,0
20250311,181100,213441870,2350,2350,2350,2350,0
20250311,181000,213441870,2350,2350,2350,2350,0
20250311,180900,213441870,2350,2350,2350,2350,0
20250311,180800,213441870,2350,2350,2350,2350,0
20250311,180700,213441870,2350,2350,2350,2350,0
20250311,180600,213441870,2350,2350,2350,2350,0
20250311,180500,213441870,2350,2350,2350,2350,0
20250311,180400,213441870,2350,2350,2350,2350,0
20250311,180300,213441870,2350,2350,2350,2350,0
20250311,180200,213441870,2350,2350,2350,2350,0
20250311,180100,213441870,2350,2350,2350,2350,0
20250311,180000,213441870,2350,2350,2350,2350,0
20250311,175900,213441870,2350,2350,2350,2350,0
20250311,175800,213441870,2350,2350,2350,2350,0
20250311,175700,213441870,2350,2350,2350,2350,0
20250311,175600,213441870,2350,2350,2350,2350,0
20250311,175500,213441870,2350,2350,2350,2350,0
20250311,175400,213441870,2350,2350,2350,2350,0
20250311,175300,213441870,2350,2350,2350,2350,0
20250311,175200,213441870,2350,2350,2350,2350,0
20250311,175100,213441870,2350,2350,2350,2350,0
20250311,175000,213441870,2350,2350,2350,2350,0
20250311,174900,213441870,2350,2350,2350,2350,0
20250311,174800,213441870,2350,2350,2350,2350,0
20250311,174700,213441870,2350,2350,2350,2350,0
20250311,174600,213441870,2350,2350,2350,2350,0
20250311,174500,213441870,2350,2350,2350,2350,0
20250311,174400,213441870,2350,2350,2350,2350,0
20250311,174300,213441870,2350,2350,2350,2350,830
20250311,174200,213441870,2350,2350,2350,2350,0
20250311,174100,213441870,2350,2350,2350,2350,0
20250311,174000,213441870,2350,2350,2350,2350,0
20250311,173900,213441870,2350,2350,2350,2350,0
20250311,173800,213441870,2350,2350,2350,2350,0
20250311,173700,213441870,2350,2350,2350,2350,0
20250311,173600,213441870,2350,2350,2350,2350,0
20250311,173500,213441870,2350,2350,2350,2350,0
20250311,173400,213441870,2350,2350,2350,2350,0
20250311,173300,213441870,2350,2350,2350,2350,0
20250311,173200,213441870,2350,2350,2350,2350,0
20250311,173100,213441870,2350,2350,2350,2350,0
20250311,173000,213441870,2350,2350,2350,2350,0
20250311,172900,213441870,2350,2350,2350,2350,0
20250311,172800,213441870,2350,2350,2350,2350,0
20250311,172700,213441870,2350,2350,2350,2350,0
20250311,172600,213441870,2350,2350,2350,2350,0
20250311,172500,213441870,2350,2350,2350,2350,0
20250311,172400,213441870,2350,2350,2350,2350,0
20250311,172300,213441870,2350,2350,2350,2350,0
20250311,172200,213441870,2350,2350,2350,2350,0
20250311,172100,213441870,2350,2350,2350,2350,0
20250311,172000,213441870,2350,2350,2350,2350,0
20250311,171900,213441870,2350,2350,2350,2350,0
20250311,171800,213441870,2350,2350,2350,2350,0
20250311,171700,213441870,2350,2350,2350,2350,0
20250311,171600,213441870,2350,2350,2350,2350,0
20250311,171500,213441870,2350,2350,2350,2350,0
20250311,171400,213441870,2350,2350,2350,2350,0
20250311,171300,213441870,2350,2350,2350,2350,830
20250311,171200,213441870,2350,2350,2350,2350,0
20250311,171100,213441870,2350,2350,2350,2350,0
20250311,171000,213441870,2350,2350,2350,2350,0
20250311,170900,213441870,2350,2350,2350,2350,0
20250311,170800,213441870,2350,2350,2350,2350,0
20250311,170700,213441870,2350,2350,2350,2350,0
20250311,170600,213441870,2350,2350,2350,2350,0
20250311,170500,213441870,2350,2350,2350,2350,0
20250311,170400,213441870,2350,2350,2350,2350,0
20250311,170300,213441870,2350,2350,2350,2350,0
20250311,170200,213441870,2350,2350,2350,2350,0
20250311,170100,213441870,2350,2350,2350,2350,0
20250311,170000,213441870,2350,2350,2350,2350,0
20250311,165900,213441870,2350,2350,2350,2350,0
20250311,165800,213441870,2350,2350,2350,2350,0
20250311,165700,213441870,2350,2350,2350,2350,0
20250311,165600,213441870,2350,2350,2350,2350,0
20250311,165500,213441870,2350,2350,2350,2350,0
20250311,165400,213441870,2350,2350,2350,2350,0
20250311,165300,213441870,2350,2350,2350,2350,0
20250311,165200,213441870,2350,2350,2350,2350,0
20250311,165100,213441870,2350,2350,2350,2350,0
20250311,165000,213441870,2350,2350,2350,2350,0
20250311,164900,213441870,2350,2350,2350,2350,0
20250311,164800,213441870,2350,2350,2350,2350,0
20250311,164700,213441870,2350,2350,2350,2350,0
20250311,164600,213441870,2350,2350,2350,2350,0
20250311,164500,213441870,2350,2350,2350,2350,0
20250311,164400,213441870,2350,2350,2350,2350,0
20250311,164300,213441870,2350,2350,2350,2350,830
20250311,164200,213441870,2350,2350,2350,2350,0
20250311,164100,213441870,2350,2350,2350,2350,0
20250311,164000,213441870,2350,2350,2350,2350,0
20250311,163900,213441870,2350,2350,2350,2350,0
20250311,163800,213441870,2350,2350,2350,2350,0
20250311,163700,213441870,2350,2350,2350,2350,0
20250311,163600,213441870,2350,2350,2350,2350,0
20250311,163500,213441870,2350,2350,2350,2350,0
20250311,163400,213441870,2350,2350,2350,2350,0
20250311,163300,213441870,2350,2350,2350,2350,0
20250311,163200,213441870,2350,2350,2350,2350,0
20250311,163100,213441870,2350,2350,2350,2350,0
20250311,163000,213441870,2350,2350,2350,2350,0
20250311,162900,213441870,2350,2350,2350,2350,0
20250311,162800,213441870,2350,2350,2350,2350,0
20250311,162700,213441870,2350,2350,2350,2350,0
20250311,162600,213441870,2350,2350,2350,2350,0
20250311,162500,213441870,2350,2350,2350,2350,0
20250311,162400,213441870,2350,2350,2350,2350,0
20250311,162300,213441870,2350,2350,2350,2350,0
20250311,162200,213441870,2350,2350,2350,2350,0
20250311,162100,213441870,2350,2350,2350,2350,0
20250311,162000,213441870,2350,2350,2350,2350,0
20250311,161900,213441870,2350,2350,2350,2350,0
20250311,161800,213441870,2350,2350,2350,2350,0
20250311,161700,213441870,2350,2350,2350,2350,0
20250311,161600,213441870,2350,2350,2350,2350,0
20250311,161500,213441870,2350,2350,2350,2350,0
20250311,161400,213441870,2350,2350,2350,2350,0
20250311,161300,213441870,2350,2350,2350,2350,830
20250311,161200,213441870,2350,2350,2350,2350,0
20250311,161100,213441870,2350,2350,2350,2350,0
20250311,161000,213441870,2350,2350,2350,2350,0
20250311,160900,213441870,2350,2350,2350,2350,0
20250311,160800,213441870,2350,2350,2350,2350,0
20250311,160700,213441870,2350,2350,2350,2350,0
20250311,160600,213441870,2350,2350,2350,2350,0
20250311,160500,213441870,2350,2350,2350,2350,0
20250311,160400,213441870,2350,2350,2350,2350,0
20250311,160300,213441870,2350,2350,2350,2350,0
20250311,160200,213441870,2350,2350,2350,2350,0
20250311,160100,213441870,2350,2350,2350,2350,0
20250311,160000,213441870,2350,2350,2350,2350,0
20250311,155900,213441870,2350,2350,2350,2350,0
20250311,155800,213441870,2350,2350,2350,2350,0
20250311,155700,213441870,2350,2350,2350,2350,0
20250311,155600,213441870,2350,2350,2350,2350,0
20250311,155500,213441870,2350,2350,2350,2350,0
20250311,155400,213441870,2350,2350,2350,2350,0
20250311,155300,213441870,2350,2350,2350,2350,0
20250311,155200,213441870,2350,2350,2350,2350,0
20250311,155100,213441870,2350,2350,2350,2350,0
20250311,155000,213441870,2350,2350,2350,2350,0
20250311,154900,213441870,2350,2350,2350,2350,0
20250311,154800,213441870,2350,2350,2350,2350,0
20250311,154700,213441870,2350,2350,2350,2350,0
20250311,154600,213441870,2350,2350,2350,2350,0
20250311,154500,213441870,2350,2350,2350,2350,0
20250311,154400,213441870,2350,2350,2350,2350,0
20250311,154300,213441870,2350,2350,2350,2350,830
20250311,154200,213441870,2350,2350,2350,2350,0
20250311,154100,213441870,2350,2350,2350,2350,0
20250311,154000,213441870,2350,2350,2350,2350,0
20250311,153900,213441870,2350,2350,2350,2350,0
20250311,153800,213441870,2350,2350,2350,2350,0
20250311,153700,213441870,2350,2350,2350,2350,0
20250311,153600,213441870,2350,2350,2350,2350,0
20250311,153500,213441870,2350,2350,2350,2350,0
20250311,153400,213441870,2350,2350,2350,2350,0
20250311,153300,213441870,2350,2350,2350,2350,0
20250311,153200,213441870,2350,2350,2350,2350,0
20250311,153100,213441870,2350,2350,2350,2350,0
20250311,153000,213441870,2350,2350,2350,2350,830
20250311,152900,211491370,2350,2350,2350,2350,0
20250311,152800,211491370,2350,2350,2350,2350,0
20250311,152700,211491370,2350,2350,2350,2350,0
20250311,152600,211491370,2350,2350,2350,2350,0
20250311,152500,211491370,2350,2350,2350,2350,0
20250311,152400,211491370,2350,2350,2350,2350,0
20250311,152300,211491370,2350,2350,2350,2350,0
20250311,152200,211491370,2350,2350,2350,2350,0
20250311,152100,211491370,2350,2350,2350,2350,0
20250311,152000,211491370,2350,2350,2350,2350,0
20250311,151900,211491370,2350,2350,2350,2345,29
20250311,151800,211423240,2350,2350,2350,2350,0
20250311,151700,211423240,2350,2350,2350,2350,0
20250311,151600,211423240,2350,2350,2350,2350,20
20250311,151500,211376240,2350,2350,2350,2350,1
20250311,151400,211373890,2350,2350,2350,2350,0
20250311,151300,211373890,2350,2350,2350,2350,0
20250311,151200,211373890,2350,2350,2350,2350,50
20250311,151100,211256390,2350,2350,2350,2350,0
20250311,151000,211256390,2350,2345,2350,2340,400
20250311,150900,210318390,2350,2345,2350,2340,177
20250311,150800,209903880,2350,2350,2350,2350,0
20250311,150700,209903880,2350,2345,2350,2345,52
20250311,150600,209781935,2350,2350,2350,2350,0
20250311,150500,209781935,2350,2350,2350,2350,0
20250311,150400,209781935,2350,2350,2350,2350,7
20250311,150300,209765485,2350,2350,2350,2350,0
20250311,150200,209765485,2350,2345,2350,2345,504
20250311,150100,208583585,2350,2350,2350,2350,300
20250311,150000,207878585,2345,2345,2345,2345,0
20250311,145900,207878585,2345,2350,2350,2345,4
20250311,145800,207869195,2350,2350,2350,2350,425
20250311,145700,206870445,2350,2350,2350,2350,0
20250311,145600,206870445,2350,2350,2350,2350,0
20250311,145500,206870445,2350,2350,2350,2350,0
20250311,145400,206870445,2350,2350,2350,2350,0
20250311,145300,206870445,2350,2350,2350,2350,21
20250311,145200,206821095,2345,2345,2345,2345,0
20250311,145100,206821095,2345,2345,2345,2345,0
20250311,145000,206821095,2345,2345,2345,2345,0
20250311,144900,206821095,2345,2345,2345,2345,4
20250311,144800,206811715,2345,2345,2345,2345,416
20250311,144700,205836195,2350,2350,2350,2350,65
20250311,144600,205683445,2350,2350,2350,2350,0
20250311,144500,205683445,2350,2350,2350,2350,0
20250311,144400,205683445,2350,2350,2350,2350,0
20250311,144300,205683445,2350,2350,2350,2350,0
20250311,144200,205683445,2350,2350,2350,2350,35
20250311,144100,205601195,2355,2355,2355,2355,0
20250311,144000,205601195,2355,2355,2355,2355,0
20250311,143900,205601195,2355,2355,2355,2355,0
20250311,143800,205601195,2355,2355,2355,2355,0
20250311,143700,205601195,2355,2355,2355,2355,0
20250311,143600,205601195,2355,2355,2355,2355,0
20250311,143500,205601195,2355,2355,2355,2355,0
20250311,143400,205601195,2355,2355,2355,2355,0
20250311,143300,205601195,2355,2355,2355,2355,316
20250311,143200,204857015,2355,2355,2355,2355,0
20250311,143100,204857015,2355,2355,2355,2355,0
20250311,143000,204857015,2355,2355,2355,2355,90
20250311,142900,204645065,2355,2355,2355,2355,0
20250311,142800,204645065,2355,2355,2355,2355,0
20250311,142700,204645065,2355,2355,2355,2355,0
20250311,142600,204645065,2355,2355,2355,2355,0
20250311,142500,204645065,2355,2355,2355,2355,0
20250311,142400,204645065,2355,2355,2355,2355,24
20250311,142300,204588545,2355,2355,2355,2355,102
20250311,142200,204348335,2355,2355,2355,2355,0
20250311,142100,204348335,2355,2355,2355,2355,0
20250311,142000,204348335,2355,2355,2355,2355,1
20250311,141900,204345980,2350,2350,2350,2350,2
20250311,141800,204341280,2355,2355,2355,2355,1
20250311,141700,204338925,2350,2350,2350,2350,0
20250311,141600,204338925,2350,2350,2350,2350,0
20250311,141500,204338925,2350,2350,2350,2350,0
20250311,141400,204338925,2350,2350,2350,2350,0
20250311,141300,204338925,2350,2350,2350,2350,3
20250311,141200,204331875,2355,2355,2355,2355,26
20250311,141100,204270645,2350,2350,2350,2350,0
20250311,141000,204270645,2350,2350,2350,2350,0
20250311,140900,204270645,2350,2350,2350,2350,44
20250311,140800,204167245,2350,2350,2350,2350,0
20250311,140700,204167245,2350,2350,2350,2350,0
20250311,140600,204167245,2350,2350,2350,2350,0
20250311,140500,204167245,2350,2350,2350,2350,0
20250311,140400,204167245,2350,2350,2350,2350,400
20250311,140300,203227245,2360,2360,2360,2360,0
20250311,140200,203227245,2360,2360,2360,2360,0
20250311,140100,203227245,2360,2360,2360,2360,3
20250311,140000,203220165,2350,2350,2350,2350,0
20250311,135900,203220165,2350,2350,2350,2350,0
20250311,135800,203220165,2350,2350,2350,2350,0
20250311,135700,203220165,2350,2350,2350,2350,0
20250311,135600,203220165,2350,2350,2350,2350,0
20250311,135500,203220165,2350,2355,2355,2350,504
20250311,135400,202033265,2360,2360,2360,2360,0
20250311,135300,202033265,2360,2360,2360,2360,0
20250311,135200,202033265,2360,2360,2360,2360,0
20250311,135100,202033265,2360,2360,2360,2360,300
20250311,135000,201325265,2360,2360,2360,2360,100
20250311,134900,201089265,2360,2360,2360,2360,0
20250311,134800,201089265,2360,2360,2360,2360,0
20250311,134700,201089265,2360,2360,2360,2360,0
20250311,134600,201089265,2360,2360,2360,2360,100
20250311,134500,200853265,2360,2360,2360,2360,0
20250311,134400,200853265,2360,2360,2360,2360,0
20250311,134300,200853265,2360,2360,2360,2360,0
20250311,134200,200853265,2360,2360,2360,2360,2
20250311,134100,200848545,2355,2355,2355,2355,44
20250311,134000,200744925,2355,2350,2355,2350,353
20250311,133900,199914660,2355,2355,2355,2355,0
20250311,133800,199914660,2355,2355,2355,2355,0
20250311,133700,199914660,2355,2355,2355,2355,0
20250311,133600,199914660,2355,2355,2355,2355,0
20250311,133500,199914660,2355,2355,2355,2355,0
20250311,133400,199914660,2355,2355,2355,2355,0
20250311,133300,199914660,2355,2355,2355,2355,0
20250311,133200,199914660,2355,2355,2355,2355,0
20250311,133100,199914660,2355,2355,2355,2355,5
20250311,133000,199902885,2350,2350,2350,2350,0
20250311,132900,199902885,2350,2350,2350,2350,0
20250311,132800,199902885,2350,2350,2350,2350,0
20250311,132700,199902885,2350,2350,2350,2350,0
20250311,132600,199902885,2350,2350,2350,2350,67
20250311,132500,199745435,2350,2350,2350,2350,0
20250311,132400,199745435,2350,2345,2350,2345,561
20250311,132300,198427280,2345,2345,2345,2345,11
20250311,132200,198401485,2350,2350,2350,2350,0
20250311,132100,198401485,2350,2350,2350,2350,3
20250311,132000,198394435,2350,2350,2350,2350,0
20250311,131900,198394435,2350,2350,2350,2350,0
20250311,131800,198394435,2350,2350,2350,2350,101
20250311,131700,198157085,2350,2350,2350,2350,0
20250311,131600,198157085,2350,2350,2350,2350,0
20250311,131500,198157085,2350,2350,2350,2350,1
20250311,131400,198154735,2345,2345,2345,2345,0
20250311,131300,198154735,2345,2345,2345,2345,1992
20250311,131200,193483495,2345,2345,2345,2345,0
20250311,131100,193483495,2345,2345,2345,2345,0
20250311,131000,193483495,2345,2345,2345,2345,0
20250311,130900,193483495,2345,2345,2345,2345,0
20250311,130800,193483495,2345,2345,2345,2345,0
20250311,130700,193483495,2345,2345,2345,2345,1
20250311,130600,193481150,2340,2340,2340,2340,82
20250311,130500,193289270,2340,2340,2340,2340,1000
20250311,130400,190949270,2340,2340,2340,2340,0
20250311,130300,190949270,2340,2340,2340,2340,0
20250311,130200,190949270,2340,2345,2345,2340,100
20250311,130100,190715255,2345,2345,2345,2345,4
20250311,130000,190705875,2345,2345,2345,2345,1955
20250311,125900,186121400,2340,2340,2340,2340,0
20250311,125800,186121400,2340,2340,2340,2340,0
20250311,125700,186121400,2340,2340,2340,2340,0
20250311,125600,186121400,2340,2340,2340,2340,995
20250311,125500,183793100,2345,2345,2345,2345,0
20250311,125400,183793100,2345,2345,2345,2345,10
20250311,125300,183769650,2345,2345,2345,2345,100
20250311,125200,183535150,2345,2345,2345,2345,0
20250311,125100,183535150,2345,2345,2345,2345,0
20250311,125000,183535150,2345,2345,2345,2345,0
20250311,124900,183535150,2345,2345,2345,2345,0
20250311,124800,183535150,2345,2345,2345,2345,0
20250311,124700,183535150,2345,2345,2345,2345,0
20250311,124600,183535150,2345,2345,2345,2345,0
20250311,124500,183535150,2345,2345,2345,2345,533
20250311,124400,182285265,2345,2345,2345,2345,193
20250311,124300,181832680,2345,2345,2345,2345,213
20250311,124200,181333195,2350,2350,2350,2350,0
20250311,124100,181333195,2350,2350,2350,2350,0
20250311,124000,181333195,2350,2350,2350,2350,0
20250311,123900,181333195,2350,2350,2350,2350,0
20250311,123800,181333195,2350,2350,2350,2350,0
20250311,123700,181333195,2350,2350,2350,2350,0
20250311,123600,181333195,2350,2350,2350,2350,0
20250311,123500,181333195,2350,2350,2350,2350,0
20250311,123400,181333195,2350,2350,2350,2350,0
20250311,123300,181333195,2350,2350,2350,2350,0
20250311,123200,181333195,2350,2350,2350,2350,0
20250311,123100,181333195,2350,2350,2350,2350,0
20250311,123000,181333195,2350,2350,2350,2350,0
20250311,122900,181333195,2350,2350,2350,2350,0
20250311,122800,181333195,2350,2350,2350,2350,0
20250311,122700,181333195,2350,2350,2350,2350,2
20250311,122600,181328495,2345,2345,2345,2345,20
20250311,122500,181281595,2345,2345,2345,2345,20
20250311,122400,181234695,2345,2345,2350,2345,17
20250311,122300,181194805,2350,2350,2350,2350,0
20250311,122200,181194805,2350,2350,2350,2350,0
20250311,122100,181194805,2350,2350,2350,2350,0
20250311,122000,181194805,2350,2350,2350,2350,0
20250311,121900,181194805,2350,2350,2350,2350,0
20250311,121800,181194805,2350,2350,2350,2350,0
20250311,121700,181194805,2350,2350,2350,2350,111
20250311,121600,180933955,2340,2340,2340,2340,0
20250311,121500,180933955,2340,2340,2340,2340,0
20250311,121400,180933955,2340,2350,2350,2340,2
20250311,121300,180929265,2350,2350,2350,2350,0
20250311,121200,180929265,2350,2350,2350,2350,0
20250311,121100,180929265,2350,2350,2350,2350,0
20250311,121000,180929265,2350,2350,2350,2350,0
20250311,120900,180929265,2350,2350,2350,2350,0
20250311,120800,180929265,2350,2350,2350,2350,0
20250311,120700,180929265,2350,2350,2350,2350,0
20250311,120600,180929265,2350,2350,2350,2350,0
20250311,120500,180929265,2350,2350,2350,2350,0
20250311,120400,180929265,2350,2350,2350,2350,0
20250311,120300,180929265,2350,2350,2350,2350,0
20250311,120200,180929265,2350,2350,2350,2350,1
20250311,120100,180926915,2355,2355,2355,2355,0
20250311,120000,180926915,2355,2355,2355,2355,0
20250311,115900,180926915,2355,2355,2355,2355,0
20250311,115800,180926915,2355,2350,2355,2350,40
20250311,115700,180832865,2350,2340,2350,2340,1082
20250311,115600,178299985,2340,2345,2345,2340,10
20250311,115500,178276580,2345,2345,2345,2345,0
20250311,115400,178276580,2345,2345,2345,2345,0
20250311,115300,178276580,2345,2345,2345,2345,0
20250311,115200,178276580,2345,2345,2345,2345,0
20250311,115100,178276580,2345,2345,2345,2345,10
20250311,115000,178253130,2340,2340,2340,2340,0
20250311,114900,178253130,2340,2340,2340,2340,0
20250311,114800,178253130,2340,2340,2340,2340,0
20250311,114700,178253130,2340,2340,2340,2340,10
20250311,114600,178229730,2335,2335,2335,2335,1
20250311,114500,178227395,2345,2345,2345,2345,0
20250311,114400,178227395,2345,2345,2345,2345,0
20250311,114300,178227395,2345,2345,2345,2345,0
20250311,114200,178227395,2345,2345,2345,2345,0
20250311,114100,178227395,2345,2345,2345,2345,27
20250311,114000,178164080,2340,2340,2340,2340,0
20250311,113900,178164080,2340,2340,2340,2340,0
20250311,113800,178164080,2340,2340,2340,2340,1000
20250311,113700,175824080,2340,2340,2340,2340,0
20250311,113600,175824080,2340,2340,2340,2340,0
20250311,113500,175824080,2340,2340,2340,2340,0
20250311,113400,175824080,2340,2340,2340,2340,10
20250311,113300,175800680,2340,2340,2340,2340,0
20250311,113200,175800680,2340,2340,2340,2340,1521
20250311,113100,172241540,2340,2330,2340,2330,236
20250311,113000,171691650,2330,2330,2330,2330,0
20250311,112900,171691650,2330,2330,2330,2330,0
20250311,112800,171691650,2330,2330,2330,2330,24
20250311,112700,171635730,2330,2330,2330,2330,191
20250311,112600,171190700,2340,2335,2340,2335,15
20250311,112500,171155660,2335,2335,2335,2335,0
20250311,112400,171155660,2335,2330,2335,2330,11
20250311,112300,171130025,2335,2335,2335,2335,5
20250311,112200,171118350,2335,2335,2335,2335,2
20250311,112100,171113680,2335,2335,2335,2335,1
20250311,112000,171111345,2340,2340,2340,2340,42
20250311,111900,171013065,2340,2340,2340,2340,0
20250311,111800,171013065,2340,2340,2340,2340,0
20250311,111700,171013065,2340,2340,2340,2340,0
20250311,111600,171013065,2340,2335,2340,2335,8
20250311,111500,170994380,2345,2345,2345,2345,0
20250311,111400,170994380,2345,2345,2345,2345,0
20250311,111300,170994380,2345,2345,2345,2345,0
20250311,111200,170994380,2345,2345,2345,2345,131
20250311,111100,170687185,2340,2330,2340,2325,6635
20250311,111000,155206900,2327,2327,2327,2327,5
20250311,110900,155195265,2325,2325,2325,2325,0
20250311,110800,155195265,2325,2325,2325,2325,0
20250311,110700,155195265,2325,2325,2325,2325,356
20250311,110600,154367565,2325,2325,2325,2325,14
20250311,110500,154335015,2325,2325,2325,2325,40
20250311,110400,154242015,2325,2325,2325,2325,11
20250311,110300,154216440,2325,2325,2325,2325,0
20250311,110200,154216440,2325,2325,2325,2325,0
20250311,110100,154216440,2325,2325,2325,2325,84
20250311,110000,154021140,2320,2320,2320,2320,0
20250311,105900,154021140,2320,2320,2320,2320,0
20250311,105800,154021140,2320,2320,2320,2320,0
20250311,105700,154021140,2320,2320,2320,2320,0
20250311,105600,154021140,2320,2320,2320,2320,0
20250311,105500,154021140,2320,2320,2320,2320,0
20250311,105400,154021140,2320,2320,2320,2320,0
20250311,105300,154021140,2320,2320,2320,2320,0
20250311,105200,154021140,2320,2320,2320,2320,34
20250311,105100,153942260,2335,2335,2335,2335,0
20250311,105000,153942260,2335,2335,2335,2335,0
20250311,104900,153942260,2335,2335,2335,2335,0
20250311,104800,153942260,2335,2330,2335,2330,50
20250311,104700,153825710,2330,2330,2330,2330,0
20250311,104600,153825710,2330,2330,2330,2330,0
20250311,104500,153825710,2330,2330,2330,2330,0
20250311,104400,153825710,2330,2330,2330,2330,5
20250311,104300,153814060,2325,2325,2325,2325,0
20250311,104200,153814060,2325,2325,2325,2325,215
20250311,104100,153314185,2310,2320,2320,2310,3310
20250311,104000,145656890,2335,2335,2335,2335,0
20250311,103900,145656890,2335,2335,2335,2335,0
20250311,103800,145656890,2335,2335,2335,2335,0
20250311,103700,145656890,2335,2335,2335,2335,0
20250311,103600,145656890,2335,2335,2335,2335,0
20250311,103500,145656890,2335,2335,2335,2335,10
20250311,103400,145633540,2330,2330,2330,2330,0
20250311,103300,145633540,2330,2330,2330,2330,0
20250311,103200,145633540,2330,2330,2330,2330,61
20250311,103100,145491410,2330,2330,2330,2330,2
20250311,103000,145486750,2335,2335,2335,2335,0
20250311,102900,145486750,2335,2335,2335,2335,0
20250311,102800,145486750,2335,2335,2335,2335,200
20250311,102700,145019750,2335,2335,2335,2335,1
20250311,102600,145017415,2330,2325,2330,2325,1020
20250311,102500,142645815,2320,2320,2320,2320,0
20250311,102400,142645815,2320,2320,2320,2320,0
20250311,102300,142645815,2320,2320,2320,2320,0
20250311,102200,142645815,2320,2320,2320,2320,1890
20250311,102100,138261015,2320,2320,2320,2320,35
20250311,102000,138179815,2320,2320,2320,2320,43
20250311,101900,138080055,2325,2310,2325,2310,5882
20250311,101800,124467360,2305,2315,2315,2305,9555
20250311,101700,102382640,2315,2325,2325,2315,6786
20250311,101600,86617215,2335,2335,2335,2335,0
20250311,101500,86617215,2335,2335,2335,2335,0
20250311,101400,86617215,2335,2335,2335,2335,0
20250311,101300,86617215,2335,2335,2335,2335,0
20250311,101200,86617215,2335,2335,2335,2335,0
20250311,101100,86617215,2335,2335,2335,2335,12
20250311,101000,86589195,2330,2330,2330,2330,0
20250311,100900,86589195,2330,2330,2330,2330,0
20250311,100800,86589195,2330,2330,2330,2330,2827
20250311,100700,80002285,2335,2335,2335,2335,503
20250311,100600,78827780,2340,2340,2340,2340,0
20250311,100500,78827780,2340,2335,2340,2335,543
20250311,100400,77559660,2330,2335,2335,2330,890
20250311,100300,75483460,2335,2335,2335,2335,0
20250311,100200,75483460,2335,2340,2340,2335,711
20250311,100100,73823260,2335,2335,2335,2335,10
20250311,100000,73799910,2335,2335,2335,2335,1292
20250311,095900,70783090,2330,2330,2330,2330,0
20250311,095800,70783090,2330,2340,2340,2325,2424
20250311,095700,65138655,2335,2335,2335,2335,0
20250311,095600,65138655,2335,2335,2335,2335,4
20250311,095500,65129315,2335,2335,2335,2335,0
20250311,095400,65129315,2335,2335,2335,2335,1
20250311,095300,65126980,2340,2340,2340,2340,4
20250311,095200,65117620,2340,2340,2340,2340,0
20250311,095100,65117620,2340,2340,2340,2340,9
20250311,095000,65096560,2330,2330,2330,2330,75
20250311,094900,64921810,2340,2340,2340,2340,0
20250311,094800,64921810,2340,2335,2340,2330,4001
20250311,094700,55598930,2350,2340,2350,2335,1002
20250311,094600,53259020,2335,2340,2340,2335,3416
20250311,094500,45279305,2340,2350,2350,2340,291
20250311,094400,44598355,2350,2350,2350,2350,0
20250311,094300,44598355,2350,2340,2350,2340,11
20250311,094200,44572595,2350,2350,2350,2350,0
20250311,094100,44572595,2350,2350,2350,2350,7
20250311,094000,44556145,2350,2350,2350,2350,5
20250311,093900,44544395,2350,2345,2350,2340,2499
20250311,093800,38692015,2350,2350,2350,2350,7
20250311,093700,38675565,2355,2355,2355,2355,0
20250311,093600,38675565,2355,2355,2355,2355,0
20250311,093500,38675565,2355,2355,2355,2355,0
20250311,093400,38675565,2355,2355,2355,2355,0
20250311,093300,38675565,2355,2355,2355,2355,0
20250311,093200,38675565,2355,2350,2355,2350,425
20250311,093100,37674695,2350,2350,2350,2350,0
20250311,093000,37674695,2350,2350,2350,2350,4
20250311,092900,37665295,2340,2340,2340,2340,0
20250311,092800,37665295,2340,2340,2340,2340,74
20250311,092700,37492135,2340,2340,2340,2340,1059
20250311,092600,35014075,2355,2355,2355,2355,0
20250311,092500,35014075,2355,2355,2355,2355,0
20250311,092400,35014075,2355,2355,2355,2355,0
20250311,092300,35014075,2355,2350,2355,2340,3902
20250311,092200,25881635,2355,2350,2355,2350,515
20250311,092100,24671375,2350,2350,2350,2350,0
20250311,092000,24671375,2350,2350,2350,2350,2000
20250311,091900,19971375,2350,2345,2350,2340,212
20250311,091800,19475170,2350,2350,2350,2350,191
20250311,091700,19026320,2345,2345,2345,2345,1000
20250311,091600,16681320,2350,2350,2350,2350,0
20250311,091500,16681320,2350,2350,2350,2350,0
20250311,091400,16681320,2350,2350,2350,2350,0
20250311,091300,16681320,2350,2350,2350,2350,0
20250311,091200,16681320,2350,2350,2350,2350,7
20250311,091100,16664870,2350,2345,2350,2345,416
20250311,091000,15689340,2335,2335,2335,2335,0
20250311,090900,15689340,2335,2340,2340,2335,300
20250311,090800,14987435,2345,2345,2345,2345,4
20250311,090700,14978055,2345,2345,2345,2345,1232
20250311,090600,12089015,2345,2345,2345,2345,409
20250311,090500,11129910,2345,2350,2355,2345,184
20250311,090400,10697250,2340,2340,2340,2340,1046
20250311,090300,8249610,2340,2340,2340,2340,0
20250311,090200,8249610,2340,2340,2340,2340,0
20250311,090100,8249610,2340,2350,2350,2340,2201
20250311,090000,3097260,2345,2345,2345,2330,1324
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204300 213441870 2350 2350 2350 2350 830
3 20250311 204200 213441870 2350 2350 2350 2350 0
4 20250311 204100 213441870 2350 2350 2350 2350 0
5 20250311 204000 213441870 2350 2350 2350 2350 0
6 20250311 203900 213441870 2350 2350 2350 2350 0
7 20250311 203800 213441870 2350 2350 2350 2350 0
8 20250311 203700 213441870 2350 2350 2350 2350 0
9 20250311 203600 213441870 2350 2350 2350 2350 0
10 20250311 203500 213441870 2350 2350 2350 2350 0
11 20250311 203400 213441870 2350 2350 2350 2350 0
12 20250311 203300 213441870 2350 2350 2350 2350 0
13 20250311 203200 213441870 2350 2350 2350 2350 0
14 20250311 203100 213441870 2350 2350 2350 2350 0
15 20250311 203000 213441870 2350 2350 2350 2350 0
16 20250311 202900 213441870 2350 2350 2350 2350 0
17 20250311 202800 213441870 2350 2350 2350 2350 0
18 20250311 202700 213441870 2350 2350 2350 2350 0
19 20250311 202600 213441870 2350 2350 2350 2350 0
20 20250311 202500 213441870 2350 2350 2350 2350 0
21 20250311 202400 213441870 2350 2350 2350 2350 0
22 20250311 202300 213441870 2350 2350 2350 2350 0
23 20250311 202200 213441870 2350 2350 2350 2350 0
24 20250311 202100 213441870 2350 2350 2350 2350 0
25 20250311 202000 213441870 2350 2350 2350 2350 0
26 20250311 201900 213441870 2350 2350 2350 2350 0
27 20250311 201800 213441870 2350 2350 2350 2350 0
28 20250311 201700 213441870 2350 2350 2350 2350 0
29 20250311 201600 213441870 2350 2350 2350 2350 0
30 20250311 201500 213441870 2350 2350 2350 2350 0
31 20250311 201400 213441870 2350 2350 2350 2350 0
32 20250311 201300 213441870 2350 2350 2350 2350 830
33 20250311 201200 213441870 2350 2350 2350 2350 0
34 20250311 201100 213441870 2350 2350 2350 2350 0
35 20250311 201000 213441870 2350 2350 2350 2350 0
36 20250311 200900 213441870 2350 2350 2350 2350 0
37 20250311 200800 213441870 2350 2350 2350 2350 0
38 20250311 200700 213441870 2350 2350 2350 2350 0
39 20250311 200600 213441870 2350 2350 2350 2350 0
40 20250311 200500 213441870 2350 2350 2350 2350 0
41 20250311 200400 213441870 2350 2350 2350 2350 0
42 20250311 200300 213441870 2350 2350 2350 2350 0
43 20250311 200200 213441870 2350 2350 2350 2350 0
44 20250311 200100 213441870 2350 2350 2350 2350 0
45 20250311 200000 213441870 2350 2350 2350 2350 0
46 20250311 195900 213441870 2350 2350 2350 2350 0
47 20250311 195800 213441870 2350 2350 2350 2350 0
48 20250311 195700 213441870 2350 2350 2350 2350 0
49 20250311 195600 213441870 2350 2350 2350 2350 0
50 20250311 195500 213441870 2350 2350 2350 2350 0
51 20250311 195400 213441870 2350 2350 2350 2350 0
52 20250311 195300 213441870 2350 2350 2350 2350 0
53 20250311 195200 213441870 2350 2350 2350 2350 0
54 20250311 195100 213441870 2350 2350 2350 2350 0
55 20250311 195000 213441870 2350 2350 2350 2350 0
56 20250311 194900 213441870 2350 2350 2350 2350 0
57 20250311 194800 213441870 2350 2350 2350 2350 0
58 20250311 194700 213441870 2350 2350 2350 2350 0
59 20250311 194600 213441870 2350 2350 2350 2350 0
60 20250311 194500 213441870 2350 2350 2350 2350 0
61 20250311 194400 213441870 2350 2350 2350 2350 0
62 20250311 194300 213441870 2350 2350 2350 2350 830
63 20250311 194200 213441870 2350 2350 2350 2350 0
64 20250311 194100 213441870 2350 2350 2350 2350 0
65 20250311 194000 213441870 2350 2350 2350 2350 0
66 20250311 193900 213441870 2350 2350 2350 2350 0
67 20250311 193800 213441870 2350 2350 2350 2350 0
68 20250311 193700 213441870 2350 2350 2350 2350 0
69 20250311 193600 213441870 2350 2350 2350 2350 0
70 20250311 193500 213441870 2350 2350 2350 2350 0
71 20250311 193400 213441870 2350 2350 2350 2350 0
72 20250311 193300 213441870 2350 2350 2350 2350 0
73 20250311 193200 213441870 2350 2350 2350 2350 0
74 20250311 193100 213441870 2350 2350 2350 2350 0
75 20250311 193000 213441870 2350 2350 2350 2350 0
76 20250311 192900 213441870 2350 2350 2350 2350 0
77 20250311 192800 213441870 2350 2350 2350 2350 0
78 20250311 192700 213441870 2350 2350 2350 2350 0
79 20250311 192600 213441870 2350 2350 2350 2350 0
80 20250311 192500 213441870 2350 2350 2350 2350 0
81 20250311 192400 213441870 2350 2350 2350 2350 0
82 20250311 192300 213441870 2350 2350 2350 2350 0
83 20250311 192200 213441870 2350 2350 2350 2350 0
84 20250311 192100 213441870 2350 2350 2350 2350 0
85 20250311 192000 213441870 2350 2350 2350 2350 0
86 20250311 191900 213441870 2350 2350 2350 2350 0
87 20250311 191800 213441870 2350 2350 2350 2350 0
88 20250311 191700 213441870 2350 2350 2350 2350 0
89 20250311 191600 213441870 2350 2350 2350 2350 0
90 20250311 191500 213441870 2350 2350 2350 2350 0
91 20250311 191400 213441870 2350 2350 2350 2350 0
92 20250311 191300 213441870 2350 2350 2350 2350 830
93 20250311 191200 213441870 2350 2350 2350 2350 0
94 20250311 191100 213441870 2350 2350 2350 2350 0
95 20250311 191000 213441870 2350 2350 2350 2350 0
96 20250311 190900 213441870 2350 2350 2350 2350 0
97 20250311 190800 213441870 2350 2350 2350 2350 0
98 20250311 190700 213441870 2350 2350 2350 2350 0
99 20250311 190600 213441870 2350 2350 2350 2350 0
100 20250311 190500 213441870 2350 2350 2350 2350 0
101 20250311 190400 213441870 2350 2350 2350 2350 0
102 20250311 190300 213441870 2350 2350 2350 2350 0
103 20250311 190200 213441870 2350 2350 2350 2350 0
104 20250311 190100 213441870 2350 2350 2350 2350 0
105 20250311 190000 213441870 2350 2350 2350 2350 0
106 20250311 185900 213441870 2350 2350 2350 2350 0
107 20250311 185800 213441870 2350 2350 2350 2350 0
108 20250311 185700 213441870 2350 2350 2350 2350 0
109 20250311 185600 213441870 2350 2350 2350 2350 0
110 20250311 185500 213441870 2350 2350 2350 2350 0
111 20250311 185400 213441870 2350 2350 2350 2350 0
112 20250311 185300 213441870 2350 2350 2350 2350 0
113 20250311 185200 213441870 2350 2350 2350 2350 0
114 20250311 185100 213441870 2350 2350 2350 2350 0
115 20250311 185000 213441870 2350 2350 2350 2350 0
116 20250311 184900 213441870 2350 2350 2350 2350 0
117 20250311 184800 213441870 2350 2350 2350 2350 0
118 20250311 184700 213441870 2350 2350 2350 2350 0
119 20250311 184600 213441870 2350 2350 2350 2350 0
120 20250311 184500 213441870 2350 2350 2350 2350 0
121 20250311 184400 213441870 2350 2350 2350 2350 0
122 20250311 184300 213441870 2350 2350 2350 2350 830
123 20250311 184200 213441870 2350 2350 2350 2350 0
124 20250311 184100 213441870 2350 2350 2350 2350 0
125 20250311 184000 213441870 2350 2350 2350 2350 0
126 20250311 183900 213441870 2350 2350 2350 2350 0
127 20250311 183800 213441870 2350 2350 2350 2350 0
128 20250311 183700 213441870 2350 2350 2350 2350 0
129 20250311 183600 213441870 2350 2350 2350 2350 0
130 20250311 183500 213441870 2350 2350 2350 2350 0
131 20250311 183400 213441870 2350 2350 2350 2350 0
132 20250311 183300 213441870 2350 2350 2350 2350 0
133 20250311 183200 213441870 2350 2350 2350 2350 0
134 20250311 183100 213441870 2350 2350 2350 2350 0
135 20250311 183000 213441870 2350 2350 2350 2350 0
136 20250311 182900 213441870 2350 2350 2350 2350 0
137 20250311 182800 213441870 2350 2350 2350 2350 0
138 20250311 182700 213441870 2350 2350 2350 2350 0
139 20250311 182600 213441870 2350 2350 2350 2350 0
140 20250311 182500 213441870 2350 2350 2350 2350 0
141 20250311 182400 213441870 2350 2350 2350 2350 0
142 20250311 182300 213441870 2350 2350 2350 2350 0
143 20250311 182200 213441870 2350 2350 2350 2350 0
144 20250311 182100 213441870 2350 2350 2350 2350 0
145 20250311 182000 213441870 2350 2350 2350 2350 0
146 20250311 181900 213441870 2350 2350 2350 2350 0
147 20250311 181800 213441870 2350 2350 2350 2350 0
148 20250311 181700 213441870 2350 2350 2350 2350 0
149 20250311 181600 213441870 2350 2350 2350 2350 0
150 20250311 181500 213441870 2350 2350 2350 2350 0
151 20250311 181400 213441870 2350 2350 2350 2350 0
152 20250311 181300 213441870 2350 2350 2350 2350 830
153 20250311 181200 213441870 2350 2350 2350 2350 0
154 20250311 181100 213441870 2350 2350 2350 2350 0
155 20250311 181000 213441870 2350 2350 2350 2350 0
156 20250311 180900 213441870 2350 2350 2350 2350 0
157 20250311 180800 213441870 2350 2350 2350 2350 0
158 20250311 180700 213441870 2350 2350 2350 2350 0
159 20250311 180600 213441870 2350 2350 2350 2350 0
160 20250311 180500 213441870 2350 2350 2350 2350 0
161 20250311 180400 213441870 2350 2350 2350 2350 0
162 20250311 180300 213441870 2350 2350 2350 2350 0
163 20250311 180200 213441870 2350 2350 2350 2350 0
164 20250311 180100 213441870 2350 2350 2350 2350 0
165 20250311 180000 213441870 2350 2350 2350 2350 0
166 20250311 175900 213441870 2350 2350 2350 2350 0
167 20250311 175800 213441870 2350 2350 2350 2350 0
168 20250311 175700 213441870 2350 2350 2350 2350 0
169 20250311 175600 213441870 2350 2350 2350 2350 0
170 20250311 175500 213441870 2350 2350 2350 2350 0
171 20250311 175400 213441870 2350 2350 2350 2350 0
172 20250311 175300 213441870 2350 2350 2350 2350 0
173 20250311 175200 213441870 2350 2350 2350 2350 0
174 20250311 175100 213441870 2350 2350 2350 2350 0
175 20250311 175000 213441870 2350 2350 2350 2350 0
176 20250311 174900 213441870 2350 2350 2350 2350 0
177 20250311 174800 213441870 2350 2350 2350 2350 0
178 20250311 174700 213441870 2350 2350 2350 2350 0
179 20250311 174600 213441870 2350 2350 2350 2350 0
180 20250311 174500 213441870 2350 2350 2350 2350 0
181 20250311 174400 213441870 2350 2350 2350 2350 0
182 20250311 174300 213441870 2350 2350 2350 2350 830
183 20250311 174200 213441870 2350 2350 2350 2350 0
184 20250311 174100 213441870 2350 2350 2350 2350 0
185 20250311 174000 213441870 2350 2350 2350 2350 0
186 20250311 173900 213441870 2350 2350 2350 2350 0
187 20250311 173800 213441870 2350 2350 2350 2350 0
188 20250311 173700 213441870 2350 2350 2350 2350 0
189 20250311 173600 213441870 2350 2350 2350 2350 0
190 20250311 173500 213441870 2350 2350 2350 2350 0
191 20250311 173400 213441870 2350 2350 2350 2350 0
192 20250311 173300 213441870 2350 2350 2350 2350 0
193 20250311 173200 213441870 2350 2350 2350 2350 0
194 20250311 173100 213441870 2350 2350 2350 2350 0
195 20250311 173000 213441870 2350 2350 2350 2350 0
196 20250311 172900 213441870 2350 2350 2350 2350 0
197 20250311 172800 213441870 2350 2350 2350 2350 0
198 20250311 172700 213441870 2350 2350 2350 2350 0
199 20250311 172600 213441870 2350 2350 2350 2350 0
200 20250311 172500 213441870 2350 2350 2350 2350 0
201 20250311 172400 213441870 2350 2350 2350 2350 0
202 20250311 172300 213441870 2350 2350 2350 2350 0
203 20250311 172200 213441870 2350 2350 2350 2350 0
204 20250311 172100 213441870 2350 2350 2350 2350 0
205 20250311 172000 213441870 2350 2350 2350 2350 0
206 20250311 171900 213441870 2350 2350 2350 2350 0
207 20250311 171800 213441870 2350 2350 2350 2350 0
208 20250311 171700 213441870 2350 2350 2350 2350 0
209 20250311 171600 213441870 2350 2350 2350 2350 0
210 20250311 171500 213441870 2350 2350 2350 2350 0
211 20250311 171400 213441870 2350 2350 2350 2350 0
212 20250311 171300 213441870 2350 2350 2350 2350 830
213 20250311 171200 213441870 2350 2350 2350 2350 0
214 20250311 171100 213441870 2350 2350 2350 2350 0
215 20250311 171000 213441870 2350 2350 2350 2350 0
216 20250311 170900 213441870 2350 2350 2350 2350 0
217 20250311 170800 213441870 2350 2350 2350 2350 0
218 20250311 170700 213441870 2350 2350 2350 2350 0
219 20250311 170600 213441870 2350 2350 2350 2350 0
220 20250311 170500 213441870 2350 2350 2350 2350 0
221 20250311 170400 213441870 2350 2350 2350 2350 0
222 20250311 170300 213441870 2350 2350 2350 2350 0
223 20250311 170200 213441870 2350 2350 2350 2350 0
224 20250311 170100 213441870 2350 2350 2350 2350 0
225 20250311 170000 213441870 2350 2350 2350 2350 0
226 20250311 165900 213441870 2350 2350 2350 2350 0
227 20250311 165800 213441870 2350 2350 2350 2350 0
228 20250311 165700 213441870 2350 2350 2350 2350 0
229 20250311 165600 213441870 2350 2350 2350 2350 0
230 20250311 165500 213441870 2350 2350 2350 2350 0
231 20250311 165400 213441870 2350 2350 2350 2350 0
232 20250311 165300 213441870 2350 2350 2350 2350 0
233 20250311 165200 213441870 2350 2350 2350 2350 0
234 20250311 165100 213441870 2350 2350 2350 2350 0
235 20250311 165000 213441870 2350 2350 2350 2350 0
236 20250311 164900 213441870 2350 2350 2350 2350 0
237 20250311 164800 213441870 2350 2350 2350 2350 0
238 20250311 164700 213441870 2350 2350 2350 2350 0
239 20250311 164600 213441870 2350 2350 2350 2350 0
240 20250311 164500 213441870 2350 2350 2350 2350 0
241 20250311 164400 213441870 2350 2350 2350 2350 0
242 20250311 164300 213441870 2350 2350 2350 2350 830
243 20250311 164200 213441870 2350 2350 2350 2350 0
244 20250311 164100 213441870 2350 2350 2350 2350 0
245 20250311 164000 213441870 2350 2350 2350 2350 0
246 20250311 163900 213441870 2350 2350 2350 2350 0
247 20250311 163800 213441870 2350 2350 2350 2350 0
248 20250311 163700 213441870 2350 2350 2350 2350 0
249 20250311 163600 213441870 2350 2350 2350 2350 0
250 20250311 163500 213441870 2350 2350 2350 2350 0
251 20250311 163400 213441870 2350 2350 2350 2350 0
252 20250311 163300 213441870 2350 2350 2350 2350 0
253 20250311 163200 213441870 2350 2350 2350 2350 0
254 20250311 163100 213441870 2350 2350 2350 2350 0
255 20250311 163000 213441870 2350 2350 2350 2350 0
256 20250311 162900 213441870 2350 2350 2350 2350 0
257 20250311 162800 213441870 2350 2350 2350 2350 0
258 20250311 162700 213441870 2350 2350 2350 2350 0
259 20250311 162600 213441870 2350 2350 2350 2350 0
260 20250311 162500 213441870 2350 2350 2350 2350 0
261 20250311 162400 213441870 2350 2350 2350 2350 0
262 20250311 162300 213441870 2350 2350 2350 2350 0
263 20250311 162200 213441870 2350 2350 2350 2350 0
264 20250311 162100 213441870 2350 2350 2350 2350 0
265 20250311 162000 213441870 2350 2350 2350 2350 0
266 20250311 161900 213441870 2350 2350 2350 2350 0
267 20250311 161800 213441870 2350 2350 2350 2350 0
268 20250311 161700 213441870 2350 2350 2350 2350 0
269 20250311 161600 213441870 2350 2350 2350 2350 0
270 20250311 161500 213441870 2350 2350 2350 2350 0
271 20250311 161400 213441870 2350 2350 2350 2350 0
272 20250311 161300 213441870 2350 2350 2350 2350 830
273 20250311 161200 213441870 2350 2350 2350 2350 0
274 20250311 161100 213441870 2350 2350 2350 2350 0
275 20250311 161000 213441870 2350 2350 2350 2350 0
276 20250311 160900 213441870 2350 2350 2350 2350 0
277 20250311 160800 213441870 2350 2350 2350 2350 0
278 20250311 160700 213441870 2350 2350 2350 2350 0
279 20250311 160600 213441870 2350 2350 2350 2350 0
280 20250311 160500 213441870 2350 2350 2350 2350 0
281 20250311 160400 213441870 2350 2350 2350 2350 0
282 20250311 160300 213441870 2350 2350 2350 2350 0
283 20250311 160200 213441870 2350 2350 2350 2350 0
284 20250311 160100 213441870 2350 2350 2350 2350 0
285 20250311 160000 213441870 2350 2350 2350 2350 0
286 20250311 155900 213441870 2350 2350 2350 2350 0
287 20250311 155800 213441870 2350 2350 2350 2350 0
288 20250311 155700 213441870 2350 2350 2350 2350 0
289 20250311 155600 213441870 2350 2350 2350 2350 0
290 20250311 155500 213441870 2350 2350 2350 2350 0
291 20250311 155400 213441870 2350 2350 2350 2350 0
292 20250311 155300 213441870 2350 2350 2350 2350 0
293 20250311 155200 213441870 2350 2350 2350 2350 0
294 20250311 155100 213441870 2350 2350 2350 2350 0
295 20250311 155000 213441870 2350 2350 2350 2350 0
296 20250311 154900 213441870 2350 2350 2350 2350 0
297 20250311 154800 213441870 2350 2350 2350 2350 0
298 20250311 154700 213441870 2350 2350 2350 2350 0
299 20250311 154600 213441870 2350 2350 2350 2350 0
300 20250311 154500 213441870 2350 2350 2350 2350 0
301 20250311 154400 213441870 2350 2350 2350 2350 0
302 20250311 154300 213441870 2350 2350 2350 2350 830
303 20250311 154200 213441870 2350 2350 2350 2350 0
304 20250311 154100 213441870 2350 2350 2350 2350 0
305 20250311 154000 213441870 2350 2350 2350 2350 0
306 20250311 153900 213441870 2350 2350 2350 2350 0
307 20250311 153800 213441870 2350 2350 2350 2350 0
308 20250311 153700 213441870 2350 2350 2350 2350 0
309 20250311 153600 213441870 2350 2350 2350 2350 0
310 20250311 153500 213441870 2350 2350 2350 2350 0
311 20250311 153400 213441870 2350 2350 2350 2350 0
312 20250311 153300 213441870 2350 2350 2350 2350 0
313 20250311 153200 213441870 2350 2350 2350 2350 0
314 20250311 153100 213441870 2350 2350 2350 2350 0
315 20250311 153000 213441870 2350 2350 2350 2350 830
316 20250311 152900 211491370 2350 2350 2350 2350 0
317 20250311 152800 211491370 2350 2350 2350 2350 0
318 20250311 152700 211491370 2350 2350 2350 2350 0
319 20250311 152600 211491370 2350 2350 2350 2350 0
320 20250311 152500 211491370 2350 2350 2350 2350 0
321 20250311 152400 211491370 2350 2350 2350 2350 0
322 20250311 152300 211491370 2350 2350 2350 2350 0
323 20250311 152200 211491370 2350 2350 2350 2350 0
324 20250311 152100 211491370 2350 2350 2350 2350 0
325 20250311 152000 211491370 2350 2350 2350 2350 0
326 20250311 151900 211491370 2350 2350 2350 2345 29
327 20250311 151800 211423240 2350 2350 2350 2350 0
328 20250311 151700 211423240 2350 2350 2350 2350 0
329 20250311 151600 211423240 2350 2350 2350 2350 20
330 20250311 151500 211376240 2350 2350 2350 2350 1
331 20250311 151400 211373890 2350 2350 2350 2350 0
332 20250311 151300 211373890 2350 2350 2350 2350 0
333 20250311 151200 211373890 2350 2350 2350 2350 50
334 20250311 151100 211256390 2350 2350 2350 2350 0
335 20250311 151000 211256390 2350 2345 2350 2340 400
336 20250311 150900 210318390 2350 2345 2350 2340 177
337 20250311 150800 209903880 2350 2350 2350 2350 0
338 20250311 150700 209903880 2350 2345 2350 2345 52
339 20250311 150600 209781935 2350 2350 2350 2350 0
340 20250311 150500 209781935 2350 2350 2350 2350 0
341 20250311 150400 209781935 2350 2350 2350 2350 7
342 20250311 150300 209765485 2350 2350 2350 2350 0
343 20250311 150200 209765485 2350 2345 2350 2345 504
344 20250311 150100 208583585 2350 2350 2350 2350 300
345 20250311 150000 207878585 2345 2345 2345 2345 0
346 20250311 145900 207878585 2345 2350 2350 2345 4
347 20250311 145800 207869195 2350 2350 2350 2350 425
348 20250311 145700 206870445 2350 2350 2350 2350 0
349 20250311 145600 206870445 2350 2350 2350 2350 0
350 20250311 145500 206870445 2350 2350 2350 2350 0
351 20250311 145400 206870445 2350 2350 2350 2350 0
352 20250311 145300 206870445 2350 2350 2350 2350 21
353 20250311 145200 206821095 2345 2345 2345 2345 0
354 20250311 145100 206821095 2345 2345 2345 2345 0
355 20250311 145000 206821095 2345 2345 2345 2345 0
356 20250311 144900 206821095 2345 2345 2345 2345 4
357 20250311 144800 206811715 2345 2345 2345 2345 416
358 20250311 144700 205836195 2350 2350 2350 2350 65
359 20250311 144600 205683445 2350 2350 2350 2350 0
360 20250311 144500 205683445 2350 2350 2350 2350 0
361 20250311 144400 205683445 2350 2350 2350 2350 0
362 20250311 144300 205683445 2350 2350 2350 2350 0
363 20250311 144200 205683445 2350 2350 2350 2350 35
364 20250311 144100 205601195 2355 2355 2355 2355 0
365 20250311 144000 205601195 2355 2355 2355 2355 0
366 20250311 143900 205601195 2355 2355 2355 2355 0
367 20250311 143800 205601195 2355 2355 2355 2355 0
368 20250311 143700 205601195 2355 2355 2355 2355 0
369 20250311 143600 205601195 2355 2355 2355 2355 0
370 20250311 143500 205601195 2355 2355 2355 2355 0
371 20250311 143400 205601195 2355 2355 2355 2355 0
372 20250311 143300 205601195 2355 2355 2355 2355 316
373 20250311 143200 204857015 2355 2355 2355 2355 0
374 20250311 143100 204857015 2355 2355 2355 2355 0
375 20250311 143000 204857015 2355 2355 2355 2355 90
376 20250311 142900 204645065 2355 2355 2355 2355 0
377 20250311 142800 204645065 2355 2355 2355 2355 0
378 20250311 142700 204645065 2355 2355 2355 2355 0
379 20250311 142600 204645065 2355 2355 2355 2355 0
380 20250311 142500 204645065 2355 2355 2355 2355 0
381 20250311 142400 204645065 2355 2355 2355 2355 24
382 20250311 142300 204588545 2355 2355 2355 2355 102
383 20250311 142200 204348335 2355 2355 2355 2355 0
384 20250311 142100 204348335 2355 2355 2355 2355 0
385 20250311 142000 204348335 2355 2355 2355 2355 1
386 20250311 141900 204345980 2350 2350 2350 2350 2
387 20250311 141800 204341280 2355 2355 2355 2355 1
388 20250311 141700 204338925 2350 2350 2350 2350 0
389 20250311 141600 204338925 2350 2350 2350 2350 0
390 20250311 141500 204338925 2350 2350 2350 2350 0
391 20250311 141400 204338925 2350 2350 2350 2350 0
392 20250311 141300 204338925 2350 2350 2350 2350 3
393 20250311 141200 204331875 2355 2355 2355 2355 26
394 20250311 141100 204270645 2350 2350 2350 2350 0
395 20250311 141000 204270645 2350 2350 2350 2350 0
396 20250311 140900 204270645 2350 2350 2350 2350 44
397 20250311 140800 204167245 2350 2350 2350 2350 0
398 20250311 140700 204167245 2350 2350 2350 2350 0
399 20250311 140600 204167245 2350 2350 2350 2350 0
400 20250311 140500 204167245 2350 2350 2350 2350 0
401 20250311 140400 204167245 2350 2350 2350 2350 400
402 20250311 140300 203227245 2360 2360 2360 2360 0
403 20250311 140200 203227245 2360 2360 2360 2360 0
404 20250311 140100 203227245 2360 2360 2360 2360 3
405 20250311 140000 203220165 2350 2350 2350 2350 0
406 20250311 135900 203220165 2350 2350 2350 2350 0
407 20250311 135800 203220165 2350 2350 2350 2350 0
408 20250311 135700 203220165 2350 2350 2350 2350 0
409 20250311 135600 203220165 2350 2350 2350 2350 0
410 20250311 135500 203220165 2350 2355 2355 2350 504
411 20250311 135400 202033265 2360 2360 2360 2360 0
412 20250311 135300 202033265 2360 2360 2360 2360 0
413 20250311 135200 202033265 2360 2360 2360 2360 0
414 20250311 135100 202033265 2360 2360 2360 2360 300
415 20250311 135000 201325265 2360 2360 2360 2360 100
416 20250311 134900 201089265 2360 2360 2360 2360 0
417 20250311 134800 201089265 2360 2360 2360 2360 0
418 20250311 134700 201089265 2360 2360 2360 2360 0
419 20250311 134600 201089265 2360 2360 2360 2360 100
420 20250311 134500 200853265 2360 2360 2360 2360 0
421 20250311 134400 200853265 2360 2360 2360 2360 0
422 20250311 134300 200853265 2360 2360 2360 2360 0
423 20250311 134200 200853265 2360 2360 2360 2360 2
424 20250311 134100 200848545 2355 2355 2355 2355 44
425 20250311 134000 200744925 2355 2350 2355 2350 353
426 20250311 133900 199914660 2355 2355 2355 2355 0
427 20250311 133800 199914660 2355 2355 2355 2355 0
428 20250311 133700 199914660 2355 2355 2355 2355 0
429 20250311 133600 199914660 2355 2355 2355 2355 0
430 20250311 133500 199914660 2355 2355 2355 2355 0
431 20250311 133400 199914660 2355 2355 2355 2355 0
432 20250311 133300 199914660 2355 2355 2355 2355 0
433 20250311 133200 199914660 2355 2355 2355 2355 0
434 20250311 133100 199914660 2355 2355 2355 2355 5
435 20250311 133000 199902885 2350 2350 2350 2350 0
436 20250311 132900 199902885 2350 2350 2350 2350 0
437 20250311 132800 199902885 2350 2350 2350 2350 0
438 20250311 132700 199902885 2350 2350 2350 2350 0
439 20250311 132600 199902885 2350 2350 2350 2350 67
440 20250311 132500 199745435 2350 2350 2350 2350 0
441 20250311 132400 199745435 2350 2345 2350 2345 561
442 20250311 132300 198427280 2345 2345 2345 2345 11
443 20250311 132200 198401485 2350 2350 2350 2350 0
444 20250311 132100 198401485 2350 2350 2350 2350 3
445 20250311 132000 198394435 2350 2350 2350 2350 0
446 20250311 131900 198394435 2350 2350 2350 2350 0
447 20250311 131800 198394435 2350 2350 2350 2350 101
448 20250311 131700 198157085 2350 2350 2350 2350 0
449 20250311 131600 198157085 2350 2350 2350 2350 0
450 20250311 131500 198157085 2350 2350 2350 2350 1
451 20250311 131400 198154735 2345 2345 2345 2345 0
452 20250311 131300 198154735 2345 2345 2345 2345 1992
453 20250311 131200 193483495 2345 2345 2345 2345 0
454 20250311 131100 193483495 2345 2345 2345 2345 0
455 20250311 131000 193483495 2345 2345 2345 2345 0
456 20250311 130900 193483495 2345 2345 2345 2345 0
457 20250311 130800 193483495 2345 2345 2345 2345 0
458 20250311 130700 193483495 2345 2345 2345 2345 1
459 20250311 130600 193481150 2340 2340 2340 2340 82
460 20250311 130500 193289270 2340 2340 2340 2340 1000
461 20250311 130400 190949270 2340 2340 2340 2340 0
462 20250311 130300 190949270 2340 2340 2340 2340 0
463 20250311 130200 190949270 2340 2345 2345 2340 100
464 20250311 130100 190715255 2345 2345 2345 2345 4
465 20250311 130000 190705875 2345 2345 2345 2345 1955
466 20250311 125900 186121400 2340 2340 2340 2340 0
467 20250311 125800 186121400 2340 2340 2340 2340 0
468 20250311 125700 186121400 2340 2340 2340 2340 0
469 20250311 125600 186121400 2340 2340 2340 2340 995
470 20250311 125500 183793100 2345 2345 2345 2345 0
471 20250311 125400 183793100 2345 2345 2345 2345 10
472 20250311 125300 183769650 2345 2345 2345 2345 100
473 20250311 125200 183535150 2345 2345 2345 2345 0
474 20250311 125100 183535150 2345 2345 2345 2345 0
475 20250311 125000 183535150 2345 2345 2345 2345 0
476 20250311 124900 183535150 2345 2345 2345 2345 0
477 20250311 124800 183535150 2345 2345 2345 2345 0
478 20250311 124700 183535150 2345 2345 2345 2345 0
479 20250311 124600 183535150 2345 2345 2345 2345 0
480 20250311 124500 183535150 2345 2345 2345 2345 533
481 20250311 124400 182285265 2345 2345 2345 2345 193
482 20250311 124300 181832680 2345 2345 2345 2345 213
483 20250311 124200 181333195 2350 2350 2350 2350 0
484 20250311 124100 181333195 2350 2350 2350 2350 0
485 20250311 124000 181333195 2350 2350 2350 2350 0
486 20250311 123900 181333195 2350 2350 2350 2350 0
487 20250311 123800 181333195 2350 2350 2350 2350 0
488 20250311 123700 181333195 2350 2350 2350 2350 0
489 20250311 123600 181333195 2350 2350 2350 2350 0
490 20250311 123500 181333195 2350 2350 2350 2350 0
491 20250311 123400 181333195 2350 2350 2350 2350 0
492 20250311 123300 181333195 2350 2350 2350 2350 0
493 20250311 123200 181333195 2350 2350 2350 2350 0
494 20250311 123100 181333195 2350 2350 2350 2350 0
495 20250311 123000 181333195 2350 2350 2350 2350 0
496 20250311 122900 181333195 2350 2350 2350 2350 0
497 20250311 122800 181333195 2350 2350 2350 2350 0
498 20250311 122700 181333195 2350 2350 2350 2350 2
499 20250311 122600 181328495 2345 2345 2345 2345 20
500 20250311 122500 181281595 2345 2345 2345 2345 20
501 20250311 122400 181234695 2345 2345 2350 2345 17
502 20250311 122300 181194805 2350 2350 2350 2350 0
503 20250311 122200 181194805 2350 2350 2350 2350 0
504 20250311 122100 181194805 2350 2350 2350 2350 0
505 20250311 122000 181194805 2350 2350 2350 2350 0
506 20250311 121900 181194805 2350 2350 2350 2350 0
507 20250311 121800 181194805 2350 2350 2350 2350 0
508 20250311 121700 181194805 2350 2350 2350 2350 111
509 20250311 121600 180933955 2340 2340 2340 2340 0
510 20250311 121500 180933955 2340 2340 2340 2340 0
511 20250311 121400 180933955 2340 2350 2350 2340 2
512 20250311 121300 180929265 2350 2350 2350 2350 0
513 20250311 121200 180929265 2350 2350 2350 2350 0
514 20250311 121100 180929265 2350 2350 2350 2350 0
515 20250311 121000 180929265 2350 2350 2350 2350 0
516 20250311 120900 180929265 2350 2350 2350 2350 0
517 20250311 120800 180929265 2350 2350 2350 2350 0
518 20250311 120700 180929265 2350 2350 2350 2350 0
519 20250311 120600 180929265 2350 2350 2350 2350 0
520 20250311 120500 180929265 2350 2350 2350 2350 0
521 20250311 120400 180929265 2350 2350 2350 2350 0
522 20250311 120300 180929265 2350 2350 2350 2350 0
523 20250311 120200 180929265 2350 2350 2350 2350 1
524 20250311 120100 180926915 2355 2355 2355 2355 0
525 20250311 120000 180926915 2355 2355 2355 2355 0
526 20250311 115900 180926915 2355 2355 2355 2355 0
527 20250311 115800 180926915 2355 2350 2355 2350 40
528 20250311 115700 180832865 2350 2340 2350 2340 1082
529 20250311 115600 178299985 2340 2345 2345 2340 10
530 20250311 115500 178276580 2345 2345 2345 2345 0
531 20250311 115400 178276580 2345 2345 2345 2345 0
532 20250311 115300 178276580 2345 2345 2345 2345 0
533 20250311 115200 178276580 2345 2345 2345 2345 0
534 20250311 115100 178276580 2345 2345 2345 2345 10
535 20250311 115000 178253130 2340 2340 2340 2340 0
536 20250311 114900 178253130 2340 2340 2340 2340 0
537 20250311 114800 178253130 2340 2340 2340 2340 0
538 20250311 114700 178253130 2340 2340 2340 2340 10
539 20250311 114600 178229730 2335 2335 2335 2335 1
540 20250311 114500 178227395 2345 2345 2345 2345 0
541 20250311 114400 178227395 2345 2345 2345 2345 0
542 20250311 114300 178227395 2345 2345 2345 2345 0
543 20250311 114200 178227395 2345 2345 2345 2345 0
544 20250311 114100 178227395 2345 2345 2345 2345 27
545 20250311 114000 178164080 2340 2340 2340 2340 0
546 20250311 113900 178164080 2340 2340 2340 2340 0
547 20250311 113800 178164080 2340 2340 2340 2340 1000
548 20250311 113700 175824080 2340 2340 2340 2340 0
549 20250311 113600 175824080 2340 2340 2340 2340 0
550 20250311 113500 175824080 2340 2340 2340 2340 0
551 20250311 113400 175824080 2340 2340 2340 2340 10
552 20250311 113300 175800680 2340 2340 2340 2340 0
553 20250311 113200 175800680 2340 2340 2340 2340 1521
554 20250311 113100 172241540 2340 2330 2340 2330 236
555 20250311 113000 171691650 2330 2330 2330 2330 0
556 20250311 112900 171691650 2330 2330 2330 2330 0
557 20250311 112800 171691650 2330 2330 2330 2330 24
558 20250311 112700 171635730 2330 2330 2330 2330 191
559 20250311 112600 171190700 2340 2335 2340 2335 15
560 20250311 112500 171155660 2335 2335 2335 2335 0
561 20250311 112400 171155660 2335 2330 2335 2330 11
562 20250311 112300 171130025 2335 2335 2335 2335 5
563 20250311 112200 171118350 2335 2335 2335 2335 2
564 20250311 112100 171113680 2335 2335 2335 2335 1
565 20250311 112000 171111345 2340 2340 2340 2340 42
566 20250311 111900 171013065 2340 2340 2340 2340 0
567 20250311 111800 171013065 2340 2340 2340 2340 0
568 20250311 111700 171013065 2340 2340 2340 2340 0
569 20250311 111600 171013065 2340 2335 2340 2335 8
570 20250311 111500 170994380 2345 2345 2345 2345 0
571 20250311 111400 170994380 2345 2345 2345 2345 0
572 20250311 111300 170994380 2345 2345 2345 2345 0
573 20250311 111200 170994380 2345 2345 2345 2345 131
574 20250311 111100 170687185 2340 2330 2340 2325 6635
575 20250311 111000 155206900 2327 2327 2327 2327 5
576 20250311 110900 155195265 2325 2325 2325 2325 0
577 20250311 110800 155195265 2325 2325 2325 2325 0
578 20250311 110700 155195265 2325 2325 2325 2325 356
579 20250311 110600 154367565 2325 2325 2325 2325 14
580 20250311 110500 154335015 2325 2325 2325 2325 40
581 20250311 110400 154242015 2325 2325 2325 2325 11
582 20250311 110300 154216440 2325 2325 2325 2325 0
583 20250311 110200 154216440 2325 2325 2325 2325 0
584 20250311 110100 154216440 2325 2325 2325 2325 84
585 20250311 110000 154021140 2320 2320 2320 2320 0
586 20250311 105900 154021140 2320 2320 2320 2320 0
587 20250311 105800 154021140 2320 2320 2320 2320 0
588 20250311 105700 154021140 2320 2320 2320 2320 0
589 20250311 105600 154021140 2320 2320 2320 2320 0
590 20250311 105500 154021140 2320 2320 2320 2320 0
591 20250311 105400 154021140 2320 2320 2320 2320 0
592 20250311 105300 154021140 2320 2320 2320 2320 0
593 20250311 105200 154021140 2320 2320 2320 2320 34
594 20250311 105100 153942260 2335 2335 2335 2335 0
595 20250311 105000 153942260 2335 2335 2335 2335 0
596 20250311 104900 153942260 2335 2335 2335 2335 0
597 20250311 104800 153942260 2335 2330 2335 2330 50
598 20250311 104700 153825710 2330 2330 2330 2330 0
599 20250311 104600 153825710 2330 2330 2330 2330 0
600 20250311 104500 153825710 2330 2330 2330 2330 0
601 20250311 104400 153825710 2330 2330 2330 2330 5
602 20250311 104300 153814060 2325 2325 2325 2325 0
603 20250311 104200 153814060 2325 2325 2325 2325 215
604 20250311 104100 153314185 2310 2320 2320 2310 3310
605 20250311 104000 145656890 2335 2335 2335 2335 0
606 20250311 103900 145656890 2335 2335 2335 2335 0
607 20250311 103800 145656890 2335 2335 2335 2335 0
608 20250311 103700 145656890 2335 2335 2335 2335 0
609 20250311 103600 145656890 2335 2335 2335 2335 0
610 20250311 103500 145656890 2335 2335 2335 2335 10
611 20250311 103400 145633540 2330 2330 2330 2330 0
612 20250311 103300 145633540 2330 2330 2330 2330 0
613 20250311 103200 145633540 2330 2330 2330 2330 61
614 20250311 103100 145491410 2330 2330 2330 2330 2
615 20250311 103000 145486750 2335 2335 2335 2335 0
616 20250311 102900 145486750 2335 2335 2335 2335 0
617 20250311 102800 145486750 2335 2335 2335 2335 200
618 20250311 102700 145019750 2335 2335 2335 2335 1
619 20250311 102600 145017415 2330 2325 2330 2325 1020
620 20250311 102500 142645815 2320 2320 2320 2320 0
621 20250311 102400 142645815 2320 2320 2320 2320 0
622 20250311 102300 142645815 2320 2320 2320 2320 0
623 20250311 102200 142645815 2320 2320 2320 2320 1890
624 20250311 102100 138261015 2320 2320 2320 2320 35
625 20250311 102000 138179815 2320 2320 2320 2320 43
626 20250311 101900 138080055 2325 2310 2325 2310 5882
627 20250311 101800 124467360 2305 2315 2315 2305 9555
628 20250311 101700 102382640 2315 2325 2325 2315 6786
629 20250311 101600 86617215 2335 2335 2335 2335 0
630 20250311 101500 86617215 2335 2335 2335 2335 0
631 20250311 101400 86617215 2335 2335 2335 2335 0
632 20250311 101300 86617215 2335 2335 2335 2335 0
633 20250311 101200 86617215 2335 2335 2335 2335 0
634 20250311 101100 86617215 2335 2335 2335 2335 12
635 20250311 101000 86589195 2330 2330 2330 2330 0
636 20250311 100900 86589195 2330 2330 2330 2330 0
637 20250311 100800 86589195 2330 2330 2330 2330 2827
638 20250311 100700 80002285 2335 2335 2335 2335 503
639 20250311 100600 78827780 2340 2340 2340 2340 0
640 20250311 100500 78827780 2340 2335 2340 2335 543
641 20250311 100400 77559660 2330 2335 2335 2330 890
642 20250311 100300 75483460 2335 2335 2335 2335 0
643 20250311 100200 75483460 2335 2340 2340 2335 711
644 20250311 100100 73823260 2335 2335 2335 2335 10
645 20250311 100000 73799910 2335 2335 2335 2335 1292
646 20250311 095900 70783090 2330 2330 2330 2330 0
647 20250311 095800 70783090 2330 2340 2340 2325 2424
648 20250311 095700 65138655 2335 2335 2335 2335 0
649 20250311 095600 65138655 2335 2335 2335 2335 4
650 20250311 095500 65129315 2335 2335 2335 2335 0
651 20250311 095400 65129315 2335 2335 2335 2335 1
652 20250311 095300 65126980 2340 2340 2340 2340 4
653 20250311 095200 65117620 2340 2340 2340 2340 0
654 20250311 095100 65117620 2340 2340 2340 2340 9
655 20250311 095000 65096560 2330 2330 2330 2330 75
656 20250311 094900 64921810 2340 2340 2340 2340 0
657 20250311 094800 64921810 2340 2335 2340 2330 4001
658 20250311 094700 55598930 2350 2340 2350 2335 1002
659 20250311 094600 53259020 2335 2340 2340 2335 3416
660 20250311 094500 45279305 2340 2350 2350 2340 291
661 20250311 094400 44598355 2350 2350 2350 2350 0
662 20250311 094300 44598355 2350 2340 2350 2340 11
663 20250311 094200 44572595 2350 2350 2350 2350 0
664 20250311 094100 44572595 2350 2350 2350 2350 7
665 20250311 094000 44556145 2350 2350 2350 2350 5
666 20250311 093900 44544395 2350 2345 2350 2340 2499
667 20250311 093800 38692015 2350 2350 2350 2350 7
668 20250311 093700 38675565 2355 2355 2355 2355 0
669 20250311 093600 38675565 2355 2355 2355 2355 0
670 20250311 093500 38675565 2355 2355 2355 2355 0
671 20250311 093400 38675565 2355 2355 2355 2355 0
672 20250311 093300 38675565 2355 2355 2355 2355 0
673 20250311 093200 38675565 2355 2350 2355 2350 425
674 20250311 093100 37674695 2350 2350 2350 2350 0
675 20250311 093000 37674695 2350 2350 2350 2350 4
676 20250311 092900 37665295 2340 2340 2340 2340 0
677 20250311 092800 37665295 2340 2340 2340 2340 74
678 20250311 092700 37492135 2340 2340 2340 2340 1059
679 20250311 092600 35014075 2355 2355 2355 2355 0
680 20250311 092500 35014075 2355 2355 2355 2355 0
681 20250311 092400 35014075 2355 2355 2355 2355 0
682 20250311 092300 35014075 2355 2350 2355 2340 3902
683 20250311 092200 25881635 2355 2350 2355 2350 515
684 20250311 092100 24671375 2350 2350 2350 2350 0
685 20250311 092000 24671375 2350 2350 2350 2350 2000
686 20250311 091900 19971375 2350 2345 2350 2340 212
687 20250311 091800 19475170 2350 2350 2350 2350 191
688 20250311 091700 19026320 2345 2345 2345 2345 1000
689 20250311 091600 16681320 2350 2350 2350 2350 0
690 20250311 091500 16681320 2350 2350 2350 2350 0
691 20250311 091400 16681320 2350 2350 2350 2350 0
692 20250311 091300 16681320 2350 2350 2350 2350 0
693 20250311 091200 16681320 2350 2350 2350 2350 7
694 20250311 091100 16664870 2350 2345 2350 2345 416
695 20250311 091000 15689340 2335 2335 2335 2335 0
696 20250311 090900 15689340 2335 2340 2340 2335 300
697 20250311 090800 14987435 2345 2345 2345 2345 4
698 20250311 090700 14978055 2345 2345 2345 2345 1232
699 20250311 090600 12089015 2345 2345 2345 2345 409
700 20250311 090500 11129910 2345 2350 2355 2345 184
701 20250311 090400 10697250 2340 2340 2340 2340 1046
702 20250311 090300 8249610 2340 2340 2340 2340 0
703 20250311 090200 8249610 2340 2340 2340 2340 0
704 20250311 090100 8249610 2340 2350 2350 2340 2201
705 20250311 090000 3097260 2345 2345 2345 2330 1324