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

706
200470/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204400,242914814,2365,2365,2365,2365,3512
20250311,204300,242914814,2365,2365,2365,2365,0
20250311,204200,242914814,2365,2365,2365,2365,0
20250311,204100,242914814,2365,2365,2365,2365,0
20250311,204000,242914814,2365,2365,2365,2365,0
20250311,203900,242914814,2365,2365,2365,2365,0
20250311,203800,242914814,2365,2365,2365,2365,0
20250311,203700,242914814,2365,2365,2365,2365,0
20250311,203600,242914814,2365,2365,2365,2365,0
20250311,203500,242914814,2365,2365,2365,2365,0
20250311,203400,242914814,2365,2365,2365,2365,0
20250311,203300,242914814,2365,2365,2365,2365,0
20250311,203200,242914814,2365,2365,2365,2365,0
20250311,203100,242914814,2365,2365,2365,2365,0
20250311,203000,242914814,2365,2365,2365,2365,0
20250311,202900,242914814,2365,2365,2365,2365,0
20250311,202800,242914814,2365,2365,2365,2365,0
20250311,202700,242914814,2365,2365,2365,2365,0
20250311,202600,242914814,2365,2365,2365,2365,0
20250311,202500,242914814,2365,2365,2365,2365,0
20250311,202400,242914814,2365,2365,2365,2365,0
20250311,202300,242914814,2365,2365,2365,2365,0
20250311,202200,242914814,2365,2365,2365,2365,0
20250311,202100,242914814,2365,2365,2365,2365,0
20250311,202000,242914814,2365,2365,2365,2365,0
20250311,201900,242914814,2365,2365,2365,2365,0
20250311,201800,242914814,2365,2365,2365,2365,0
20250311,201700,242914814,2365,2365,2365,2365,0
20250311,201600,242914814,2365,2365,2365,2365,0
20250311,201500,242914814,2365,2365,2365,2365,0
20250311,201400,242914814,2365,2365,2365,2365,3512
20250311,201300,242914814,2365,2365,2365,2365,0
20250311,201200,242914814,2365,2365,2365,2365,0
20250311,201100,242914814,2365,2365,2365,2365,0
20250311,201000,242914814,2365,2365,2365,2365,0
20250311,200900,242914814,2365,2365,2365,2365,0
20250311,200800,242914814,2365,2365,2365,2365,0
20250311,200700,242914814,2365,2365,2365,2365,0
20250311,200600,242914814,2365,2365,2365,2365,0
20250311,200500,242914814,2365,2365,2365,2365,0
20250311,200400,242914814,2365,2365,2365,2365,0
20250311,200300,242914814,2365,2365,2365,2365,0
20250311,200200,242914814,2365,2365,2365,2365,0
20250311,200100,242914814,2365,2365,2365,2365,0
20250311,200000,242914814,2365,2365,2365,2365,0
20250311,195900,242914814,2365,2365,2365,2365,0
20250311,195800,242914814,2365,2365,2365,2365,0
20250311,195700,242914814,2365,2365,2365,2365,0
20250311,195600,242914814,2365,2365,2365,2365,0
20250311,195500,242914814,2365,2365,2365,2365,0
20250311,195400,242914814,2365,2365,2365,2365,0
20250311,195300,242914814,2365,2365,2365,2365,0
20250311,195200,242914814,2365,2365,2365,2365,0
20250311,195100,242914814,2365,2365,2365,2365,0
20250311,195000,242914814,2365,2365,2365,2365,0
20250311,194900,242914814,2365,2365,2365,2365,0
20250311,194800,242914814,2365,2365,2365,2365,0
20250311,194700,242914814,2365,2365,2365,2365,0
20250311,194600,242914814,2365,2365,2365,2365,0
20250311,194500,242914814,2365,2365,2365,2365,0
20250311,194400,242914814,2365,2365,2365,2365,3512
20250311,194300,242914814,2365,2365,2365,2365,0
20250311,194200,242914814,2365,2365,2365,2365,0
20250311,194100,242914814,2365,2365,2365,2365,0
20250311,194000,242914814,2365,2365,2365,2365,0
20250311,193900,242914814,2365,2365,2365,2365,0
20250311,193800,242914814,2365,2365,2365,2365,0
20250311,193700,242914814,2365,2365,2365,2365,0
20250311,193600,242914814,2365,2365,2365,2365,0
20250311,193500,242914814,2365,2365,2365,2365,0
20250311,193400,242914814,2365,2365,2365,2365,0
20250311,193300,242914814,2365,2365,2365,2365,0
20250311,193200,242914814,2365,2365,2365,2365,0
20250311,193100,242914814,2365,2365,2365,2365,0
20250311,193000,242914814,2365,2365,2365,2365,0
20250311,192900,242914814,2365,2365,2365,2365,0
20250311,192800,242914814,2365,2365,2365,2365,0
20250311,192700,242914814,2365,2365,2365,2365,0
20250311,192600,242914814,2365,2365,2365,2365,0
20250311,192500,242914814,2365,2365,2365,2365,0
20250311,192400,242914814,2365,2365,2365,2365,0
20250311,192300,242914814,2365,2365,2365,2365,0
20250311,192200,242914814,2365,2365,2365,2365,0
20250311,192100,242914814,2365,2365,2365,2365,0
20250311,192000,242914814,2365,2365,2365,2365,0
20250311,191900,242914814,2365,2365,2365,2365,0
20250311,191800,242914814,2365,2365,2365,2365,0
20250311,191700,242914814,2365,2365,2365,2365,0
20250311,191600,242914814,2365,2365,2365,2365,0
20250311,191500,242914814,2365,2365,2365,2365,0
20250311,191400,242914814,2365,2365,2365,2365,3512
20250311,191300,242914814,2365,2365,2365,2365,0
20250311,191200,242914814,2365,2365,2365,2365,0
20250311,191100,242914814,2365,2365,2365,2365,0
20250311,191000,242914814,2365,2365,2365,2365,0
20250311,190900,242914814,2365,2365,2365,2365,0
20250311,190800,242914814,2365,2365,2365,2365,0
20250311,190700,242914814,2365,2365,2365,2365,0
20250311,190600,242914814,2365,2365,2365,2365,0
20250311,190500,242914814,2365,2365,2365,2365,0
20250311,190400,242914814,2365,2365,2365,2365,0
20250311,190300,242914814,2365,2365,2365,2365,0
20250311,190200,242914814,2365,2365,2365,2365,0
20250311,190100,242914814,2365,2365,2365,2365,0
20250311,190000,242914814,2365,2365,2365,2365,0
20250311,185900,242914814,2365,2365,2365,2365,0
20250311,185800,242914814,2365,2365,2365,2365,0
20250311,185700,242914814,2365,2365,2365,2365,0
20250311,185600,242914814,2365,2365,2365,2365,0
20250311,185500,242914814,2365,2365,2365,2365,0
20250311,185400,242914814,2365,2365,2365,2365,0
20250311,185300,242914814,2365,2365,2365,2365,0
20250311,185200,242914814,2365,2365,2365,2365,0
20250311,185100,242914814,2365,2365,2365,2365,0
20250311,185000,242914814,2365,2365,2365,2365,0
20250311,184900,242914814,2365,2365,2365,2365,0
20250311,184800,242914814,2365,2365,2365,2365,0
20250311,184700,242914814,2365,2365,2365,2365,0
20250311,184600,242914814,2365,2365,2365,2365,0
20250311,184500,242914814,2365,2365,2365,2365,0
20250311,184400,242914814,2365,2365,2365,2365,3512
20250311,184300,242914814,2365,2365,2365,2365,0
20250311,184200,242914814,2365,2365,2365,2365,0
20250311,184100,242914814,2365,2365,2365,2365,0
20250311,184000,242914814,2365,2365,2365,2365,0
20250311,183900,242914814,2365,2365,2365,2365,0
20250311,183800,242914814,2365,2365,2365,2365,0
20250311,183700,242914814,2365,2365,2365,2365,0
20250311,183600,242914814,2365,2365,2365,2365,0
20250311,183500,242914814,2365,2365,2365,2365,0
20250311,183400,242914814,2365,2365,2365,2365,0
20250311,183300,242914814,2365,2365,2365,2365,0
20250311,183200,242914814,2365,2365,2365,2365,0
20250311,183100,242914814,2365,2365,2365,2365,0
20250311,183000,242914814,2365,2365,2365,2365,0
20250311,182900,242914814,2365,2365,2365,2365,0
20250311,182800,242914814,2365,2365,2365,2365,0
20250311,182700,242914814,2365,2365,2365,2365,0
20250311,182600,242914814,2365,2365,2365,2365,0
20250311,182500,242914814,2365,2365,2365,2365,0
20250311,182400,242914814,2365,2365,2365,2365,0
20250311,182300,242914814,2365,2365,2365,2365,0
20250311,182200,242914814,2365,2365,2365,2365,0
20250311,182100,242914814,2365,2365,2365,2365,0
20250311,182000,242914814,2365,2365,2365,2365,0
20250311,181900,242914814,2365,2365,2365,2365,0
20250311,181800,242914814,2365,2365,2365,2365,0
20250311,181700,242914814,2365,2365,2365,2365,0
20250311,181600,242914814,2365,2365,2365,2365,0
20250311,181500,242914814,2365,2365,2365,2365,0
20250311,181400,242914814,2365,2365,2365,2365,3512
20250311,181300,242914814,2365,2365,2365,2365,0
20250311,181200,242914814,2365,2365,2365,2365,0
20250311,181100,242914814,2365,2365,2365,2365,0
20250311,181000,242914814,2365,2365,2365,2365,0
20250311,180900,242914814,2365,2365,2365,2365,0
20250311,180800,242914814,2365,2365,2365,2365,0
20250311,180700,242914814,2365,2365,2365,2365,0
20250311,180600,242914814,2365,2365,2365,2365,0
20250311,180500,242914814,2365,2365,2365,2365,0
20250311,180400,242914814,2365,2365,2365,2365,0
20250311,180300,242914814,2365,2365,2365,2365,0
20250311,180200,242914814,2365,2365,2365,2365,0
20250311,180100,242914814,2365,2365,2365,2365,0
20250311,180000,242914814,2365,2365,2365,2365,0
20250311,175900,242914814,2365,2365,2365,2365,0
20250311,175800,242914814,2365,2365,2365,2365,0
20250311,175700,242914814,2365,2365,2365,2365,0
20250311,175600,242914814,2365,2365,2365,2365,0
20250311,175500,242914814,2365,2365,2365,2365,0
20250311,175400,242914814,2365,2365,2365,2365,0
20250311,175300,242914814,2365,2365,2365,2365,0
20250311,175200,242914814,2365,2365,2365,2365,0
20250311,175100,242914814,2365,2365,2365,2365,0
20250311,175000,242914814,2365,2365,2365,2365,0
20250311,174900,242914814,2365,2365,2365,2365,0
20250311,174800,242914814,2365,2365,2365,2365,0
20250311,174700,242914814,2365,2365,2365,2365,0
20250311,174600,242914814,2365,2365,2365,2365,0
20250311,174500,242914814,2365,2365,2365,2365,0
20250311,174400,242914814,2365,2365,2365,2365,3512
20250311,174300,242914814,2365,2365,2365,2365,0
20250311,174200,242914814,2365,2365,2365,2365,0
20250311,174100,242914814,2365,2365,2365,2365,0
20250311,174000,242914814,2365,2365,2365,2365,0
20250311,173900,242914814,2365,2365,2365,2365,0
20250311,173800,242914814,2365,2365,2365,2365,0
20250311,173700,242914814,2365,2365,2365,2365,0
20250311,173600,242914814,2365,2365,2365,2365,0
20250311,173500,242914814,2365,2365,2365,2365,0
20250311,173400,242914814,2365,2365,2365,2365,0
20250311,173300,242914814,2365,2365,2365,2365,0
20250311,173200,242914814,2365,2365,2365,2365,0
20250311,173100,242914814,2365,2365,2365,2365,0
20250311,173000,242914814,2365,2365,2365,2365,0
20250311,172900,242914814,2365,2365,2365,2365,0
20250311,172800,242914814,2365,2365,2365,2365,0
20250311,172700,242914814,2365,2365,2365,2365,0
20250311,172600,242914814,2365,2365,2365,2365,0
20250311,172500,242914814,2365,2365,2365,2365,0
20250311,172400,242914814,2365,2365,2365,2365,0
20250311,172300,242914814,2365,2365,2365,2365,0
20250311,172200,242914814,2365,2365,2365,2365,0
20250311,172100,242914814,2365,2365,2365,2365,0
20250311,172000,242914814,2365,2365,2365,2365,0
20250311,171900,242914814,2365,2365,2365,2365,0
20250311,171800,242914814,2365,2365,2365,2365,0
20250311,171700,242914814,2365,2365,2365,2365,0
20250311,171600,242914814,2365,2365,2365,2365,0
20250311,171500,242914814,2365,2365,2365,2365,0
20250311,171400,242914814,2365,2365,2365,2365,3512
20250311,171300,242914814,2365,2365,2365,2365,0
20250311,171200,242914814,2365,2365,2365,2365,0
20250311,171100,242914814,2365,2365,2365,2365,0
20250311,171000,242914814,2365,2365,2365,2365,0
20250311,170900,242914814,2365,2365,2365,2365,0
20250311,170800,242914814,2365,2365,2365,2365,0
20250311,170700,242914814,2365,2365,2365,2365,0
20250311,170600,242914814,2365,2365,2365,2365,0
20250311,170500,242914814,2365,2365,2365,2365,0
20250311,170400,242914814,2365,2365,2365,2365,0
20250311,170300,242914814,2365,2365,2365,2365,0
20250311,170200,242914814,2365,2365,2365,2365,0
20250311,170100,242914814,2365,2365,2365,2365,0
20250311,170000,242914814,2365,2365,2365,2365,0
20250311,165900,242914814,2365,2365,2365,2365,0
20250311,165800,242914814,2365,2365,2365,2365,0
20250311,165700,242914814,2365,2365,2365,2365,0
20250311,165600,242914814,2365,2365,2365,2365,0
20250311,165500,242914814,2365,2365,2365,2365,0
20250311,165400,242914814,2365,2365,2365,2365,0
20250311,165300,242914814,2365,2365,2365,2365,0
20250311,165200,242914814,2365,2365,2365,2365,0
20250311,165100,242914814,2365,2365,2365,2365,0
20250311,165000,242914814,2365,2365,2365,2365,0
20250311,164900,242914814,2365,2365,2365,2365,0
20250311,164800,242914814,2365,2365,2365,2365,0
20250311,164700,242914814,2365,2365,2365,2365,0
20250311,164600,242914814,2365,2365,2365,2365,0
20250311,164500,242914814,2365,2365,2365,2365,0
20250311,164400,242914814,2365,2365,2365,2365,3512
20250311,164300,242914814,2365,2365,2365,2365,0
20250311,164200,242914814,2365,2365,2365,2365,0
20250311,164100,242914814,2365,2365,2365,2365,0
20250311,164000,242914814,2365,2365,2365,2365,0
20250311,163900,242914814,2365,2365,2365,2365,0
20250311,163800,242914814,2365,2365,2365,2365,0
20250311,163700,242914814,2365,2365,2365,2365,0
20250311,163600,242914814,2365,2365,2365,2365,0
20250311,163500,242914814,2365,2365,2365,2365,0
20250311,163400,242914814,2365,2365,2365,2365,0
20250311,163300,242914814,2365,2365,2365,2365,0
20250311,163200,242914814,2365,2365,2365,2365,0
20250311,163100,242914814,2365,2365,2365,2365,0
20250311,163000,242914814,2365,2365,2365,2365,0
20250311,162900,242914814,2365,2365,2365,2365,0
20250311,162800,242914814,2365,2365,2365,2365,0
20250311,162700,242914814,2365,2365,2365,2365,0
20250311,162600,242914814,2365,2365,2365,2365,0
20250311,162500,242914814,2365,2365,2365,2365,0
20250311,162400,242914814,2365,2365,2365,2365,0
20250311,162300,242914814,2365,2365,2365,2365,0
20250311,162200,242914814,2365,2365,2365,2365,0
20250311,162100,242914814,2365,2365,2365,2365,0
20250311,162000,242914814,2365,2365,2365,2365,0
20250311,161900,242914814,2365,2365,2365,2365,0
20250311,161800,242914814,2365,2365,2365,2365,0
20250311,161700,242914814,2365,2365,2365,2365,0
20250311,161600,242914814,2365,2365,2365,2365,0
20250311,161500,242914814,2365,2365,2365,2365,0
20250311,161400,242914814,2365,2365,2365,2365,3512
20250311,161300,242914814,2365,2365,2365,2365,0
20250311,161200,242914814,2365,2365,2365,2365,0
20250311,161100,242914814,2365,2365,2365,2365,0
20250311,161000,242914814,2365,2365,2365,2365,0
20250311,160900,242914814,2365,2365,2365,2365,0
20250311,160800,242914814,2365,2365,2365,2365,0
20250311,160700,242914814,2365,2365,2365,2365,0
20250311,160600,242914814,2365,2365,2365,2365,0
20250311,160500,242914814,2365,2365,2365,2365,0
20250311,160400,242914814,2365,2365,2365,2365,0
20250311,160300,242914814,2365,2365,2365,2365,0
20250311,160200,242914814,2365,2365,2365,2365,0
20250311,160100,242914814,2365,2365,2365,2365,0
20250311,160000,242914814,2365,2365,2365,2365,0
20250311,155900,242914814,2365,2365,2365,2365,0
20250311,155800,242914814,2365,2365,2365,2365,0
20250311,155700,242914814,2365,2365,2365,2365,0
20250311,155600,242914814,2365,2365,2365,2365,0
20250311,155500,242914814,2365,2365,2365,2365,0
20250311,155400,242914814,2365,2365,2365,2365,0
20250311,155300,242914814,2365,2365,2365,2365,0
20250311,155200,242914814,2365,2365,2365,2365,0
20250311,155100,242914814,2365,2365,2365,2365,0
20250311,155000,242914814,2365,2365,2365,2365,0
20250311,154900,242914814,2365,2365,2365,2365,0
20250311,154800,242914814,2365,2365,2365,2365,0
20250311,154700,242914814,2365,2365,2365,2365,0
20250311,154600,242914814,2365,2365,2365,2365,0
20250311,154500,242914814,2365,2365,2365,2365,0
20250311,154400,242914814,2365,2365,2365,2365,3512
20250311,154300,242914814,2365,2365,2365,2365,0
20250311,154200,242914814,2365,2365,2365,2365,0
20250311,154100,242914814,2365,2365,2365,2365,0
20250311,154000,242914814,2365,2365,2365,2365,0
20250311,153900,242914814,2365,2365,2365,2365,0
20250311,153800,242914814,2365,2365,2365,2365,0
20250311,153700,242914814,2365,2365,2365,2365,0
20250311,153600,242914814,2365,2365,2365,2365,0
20250311,153500,242914814,2365,2365,2365,2365,0
20250311,153400,242914814,2365,2365,2365,2365,0
20250311,153300,242914814,2365,2365,2365,2365,0
20250311,153200,242914814,2365,2365,2365,2365,0
20250311,153100,242914814,2365,2365,2365,2365,0
20250311,153000,242914814,2365,2365,2365,2365,3512
20250311,152900,234608934,2405,2405,2405,2405,0
20250311,152800,234608934,2405,2405,2405,2405,0
20250311,152700,234608934,2405,2405,2405,2405,0
20250311,152600,234608934,2405,2405,2405,2405,0
20250311,152500,234608934,2405,2405,2405,2405,0
20250311,152400,234608934,2405,2405,2405,2405,0
20250311,152300,234608934,2405,2405,2405,2405,0
20250311,152200,234608934,2405,2405,2405,2405,0
20250311,152100,234608934,2405,2405,2405,2405,0
20250311,152000,234608934,2405,2405,2405,2405,0
20250311,151900,234608934,2405,2390,2410,2390,262
20250311,151800,233979539,2395,2395,2395,2395,2
20250311,151700,233974749,2375,2375,2375,2375,100
20250311,151600,233737249,2380,2380,2380,2380,100
20250311,151500,233499249,2410,2410,2410,2410,0
20250311,151400,233499249,2410,2410,2410,2410,500
20250311,151300,232294249,2400,2390,2400,2390,1897
20250311,151200,227742599,2390,2385,2390,2385,65
20250311,151100,227587569,2380,2380,2380,2380,174
20250311,151000,227173449,2380,2380,2380,2380,0
20250311,150900,227173449,2380,2380,2380,2380,0
20250311,150800,227173449,2380,2380,2380,2380,0
20250311,150700,227173449,2380,2380,2380,2380,58
20250311,150600,227035409,2375,2375,2375,2375,2
20250311,150500,227030659,2375,2375,2375,2375,4
20250311,150400,227021159,2370,2375,2375,2370,462
20250311,150300,225925064,2380,2380,2380,2380,1
20250311,150200,225922684,2380,2375,2380,2375,47
20250311,150100,225810854,2380,2380,2380,2380,5
20250311,150000,225798954,2375,2375,2375,2375,0
20250311,145900,225798954,2375,2375,2375,2375,100
20250311,145800,225561454,2390,2390,2390,2390,300
20250311,145700,224844454,2390,2390,2390,2390,0
20250311,145600,224844454,2390,2390,2390,2390,0
20250311,145500,224844454,2390,2390,2390,2390,0
20250311,145400,224844454,2390,2390,2390,2390,0
20250311,145300,224844454,2390,2390,2390,2390,1
20250311,145200,224842064,2380,2370,2380,2365,299
20250311,145100,224132769,2380,2380,2380,2380,0
20250311,145000,224132769,2380,2380,2380,2380,0
20250311,144900,224132769,2380,2375,2380,2370,1120
20250311,144800,221477164,2370,2370,2370,2370,0
20250311,144700,221477164,2370,2370,2370,2370,52
20250311,144600,221353924,2360,2360,2360,2360,0
20250311,144500,221353924,2360,2360,2360,2360,0
20250311,144400,221353924,2360,2360,2360,2360,565
20250311,144300,220020524,2360,2365,2365,2360,2194
20250311,144200,214838179,2380,2380,2380,2380,0
20250311,144100,214838179,2380,2380,2380,2380,0
20250311,144000,214838179,2380,2380,2380,2380,0
20250311,143900,214838179,2380,2380,2380,2380,0
20250311,143800,214838179,2380,2380,2380,2380,0
20250311,143700,214838179,2380,2380,2380,2380,0
20250311,143600,214838179,2380,2372,2380,2372,70
20250311,143500,214671627,2372,2372,2372,2372,0
20250311,143400,214671627,2372,2372,2372,2372,0
20250311,143300,214671627,2372,2365,2372,2365,166
20250311,143200,214279030,2365,2365,2365,2365,0
20250311,143100,214279030,2365,2370,2370,2365,210
20250311,143000,213782030,2375,2375,2375,2375,0
20250311,142900,213782030,2375,2370,2375,2370,91
20250311,142800,213566355,2375,2375,2375,2375,0
20250311,142700,213566355,2375,2375,2375,2375,3
20250311,142600,213559230,2375,2370,2375,2370,207
20250311,142500,213068620,2380,2380,2380,2380,0
20250311,142400,213068620,2380,2380,2380,2380,3
20250311,142300,213061480,2380,2380,2380,2380,0
20250311,142200,213061480,2380,2380,2380,2380,0
20250311,142100,213061480,2380,2380,2380,2380,1
20250311,142000,213059100,2390,2390,2390,2390,0
20250311,141900,213059100,2390,2390,2390,2390,5
20250311,141800,213047150,2390,2390,2390,2390,2
20250311,141700,213042370,2370,2370,2370,2370,0
20250311,141600,213042370,2370,2380,2380,2370,235
20250311,141500,212484940,2385,2385,2385,2385,0
20250311,141400,212484940,2385,2380,2385,2380,25
20250311,141300,212425435,2380,2380,2380,2380,0
20250311,141200,212425435,2380,2385,2385,2380,2
20250311,141100,212420670,2375,2375,2375,2375,1
20250311,141000,212418295,2380,2380,2380,2380,0
20250311,140900,212418295,2380,2380,2380,2380,1
20250311,140800,212415915,2380,2380,2380,2380,0
20250311,140700,212415915,2380,2380,2380,2380,0
20250311,140600,212415915,2380,2380,2380,2380,1194
20250311,140500,209574195,2380,2380,2380,2380,100
20250311,140400,209336195,2385,2390,2390,2385,301
20250311,140300,208618280,2390,2390,2390,2390,14
20250311,140200,208584820,2395,2395,2395,2395,0
20250311,140100,208584820,2395,2395,2395,2395,0
20250311,140000,208584820,2395,2395,2395,2395,0
20250311,135900,208584820,2395,2395,2395,2395,0
20250311,135800,208584820,2395,2395,2395,2395,0
20250311,135700,208584820,2395,2395,2395,2395,0
20250311,135600,208584820,2395,2395,2395,2395,0
20250311,135500,208584820,2395,2395,2395,2395,0
20250311,135400,208584820,2395,2395,2395,2395,0
20250311,135300,208584820,2395,2395,2395,2395,13
20250311,135200,208553685,2380,2380,2380,2380,0
20250311,135100,208553685,2380,2395,2395,2380,1292
20250311,135000,205459360,2395,2395,2395,2395,0
20250311,134900,205459360,2395,2390,2395,2390,201
20250311,134800,204978965,2390,2390,2390,2360,4587
20250311,134700,194130440,2395,2395,2395,2395,0
20250311,134600,194130440,2395,2395,2395,2395,0
20250311,134500,194130440,2395,2395,2395,2395,0
20250311,134400,194130440,2395,2395,2395,2395,0
20250311,134300,194130440,2395,2395,2395,2395,0
20250311,134200,194130440,2395,2395,2395,2395,0
20250311,134100,194130440,2395,2395,2395,2395,1
20250311,134000,194128045,2400,2400,2400,2400,0
20250311,133900,194128045,2400,2400,2400,2400,1
20250311,133800,194125645,2390,2395,2395,2390,12
20250311,133700,194096960,2395,2395,2395,2395,583
20250311,133600,192700675,2395,2395,2395,2395,0
20250311,133500,192700675,2395,2395,2395,2395,0
20250311,133400,192700675,2395,2395,2395,2395,2
20250311,133300,192695885,2385,2385,2385,2385,0
20250311,133200,192695885,2385,2385,2385,2385,50
20250311,133100,192576635,2385,2395,2400,2385,777
20250311,133000,190715725,2400,2395,2400,2395,151
20250311,132900,190354075,2410,2400,2410,2395,1044
20250311,132800,187846445,2395,2395,2395,2365,1976
20250311,132700,183158075,2395,2395,2395,2395,0
20250311,132600,183158075,2395,2395,2395,2395,0
20250311,132500,183158075,2395,2395,2395,2395,0
20250311,132400,183158075,2395,2395,2395,2395,0
20250311,132300,183158075,2395,2395,2395,2395,53
20250311,132200,183031140,2395,2395,2395,2395,0
20250311,132100,183031140,2395,2395,2395,2395,0
20250311,132000,183031140,2395,2395,2395,2395,0
20250311,131900,183031140,2395,2390,2395,2390,71
20250311,131800,182861440,2380,2380,2380,2380,2
20250311,131700,182856680,2380,2380,2380,2380,0
20250311,131600,182856680,2380,2380,2380,2380,0
20250311,131500,182856680,2380,2380,2380,2380,410
20250311,131400,181880880,2380,2380,2380,2380,0
20250311,131300,181880880,2380,2380,2380,2380,0
20250311,131200,181880880,2380,2380,2380,2380,500
20250311,131100,180690880,2395,2390,2395,2380,239
20250311,131000,180119745,2380,2380,2380,2380,15
20250311,130900,180084045,2380,2380,2380,2380,800
20250311,130800,178180045,2395,2395,2395,2395,0
20250311,130700,178180045,2395,2395,2395,2395,0
20250311,130600,178180045,2395,2395,2395,2395,0
20250311,130500,178180045,2395,2395,2395,2395,0
20250311,130400,178180045,2395,2395,2395,2395,1
20250311,130300,178177650,2395,2390,2395,2390,31
20250311,130200,178103555,2390,2390,2390,2390,0
20250311,130100,178103555,2390,2385,2390,2385,630
20250311,130000,176601000,2390,2390,2390,2390,1
20250311,125900,176598610,2385,2385,2385,2385,1
20250311,125800,176596225,2390,2390,2390,2390,50
20250311,125700,176476725,2390,2385,2390,2385,71
20250311,125600,176307385,2380,2380,2380,2380,107
20250311,125500,176052725,2370,2375,2375,2370,70
20250311,125400,175886620,2380,2380,2380,2380,601
20250311,125300,174456240,2380,2380,2380,2380,1
20250311,125200,174453860,2375,2375,2375,2375,0
20250311,125100,174453860,2375,2375,2375,2375,3
20250311,125000,174446735,2380,2380,2380,2380,0
20250311,124900,174446735,2380,2380,2380,2380,42
20250311,124800,174346775,2380,2380,2380,2380,0
20250311,124700,174346775,2380,2380,2380,2380,165
20250311,124600,173954075,2390,2390,2390,2390,2
20250311,124500,173949295,2390,2390,2390,2390,0
20250311,124400,173949295,2390,2390,2390,2390,1
20250311,124300,173946905,2380,2380,2380,2380,0
20250311,124200,173946905,2380,2385,2385,2380,17
20250311,124100,173906435,2380,2380,2380,2380,322
20250311,124000,173140075,2380,2380,2380,2380,0
20250311,123900,173140075,2380,2380,2380,2380,0
20250311,123800,173140075,2380,2380,2380,2380,2
20250311,123700,173135315,2380,2380,2380,2380,0
20250311,123600,173135315,2380,2380,2380,2380,0
20250311,123500,173135315,2380,2380,2380,2380,1034
20250311,123400,170674395,2395,2395,2395,2395,1
20250311,123300,170672000,2395,2395,2395,2395,0
20250311,123200,170672000,2395,2395,2395,2395,0
20250311,123100,170672000,2395,2395,2395,2395,0
20250311,123000,170672000,2395,2395,2395,2395,0
20250311,122900,170672000,2395,2395,2395,2395,1
20250311,122800,170669605,2395,2395,2395,2395,548
20250311,122700,169357145,2395,2395,2395,2395,1
20250311,122600,169354750,2380,2385,2385,2380,134
20250311,122500,169035560,2395,2390,2395,2390,102
20250311,122400,168791770,2395,2395,2395,2395,18
20250311,122300,168748660,2395,2395,2395,2395,27
20250311,122200,168683995,2395,2395,2395,2395,1
20250311,122100,168681600,2390,2390,2390,2390,1
20250311,122000,168679210,2395,2395,2395,2395,1
20250311,121900,168676815,2395,2395,2395,2395,1
20250311,121800,168674420,2400,2400,2400,2400,0
20250311,121700,168674420,2400,2400,2400,2400,0
20250311,121600,168674420,2400,2400,2400,2400,0
20250311,121500,168674420,2400,2395,2400,2385,4
20250311,121400,168664855,2385,2385,2385,2385,35
20250311,121300,168581380,2400,2400,2400,2400,0
20250311,121200,168581380,2400,2400,2400,2400,416
20250311,121100,167582980,2400,2400,2400,2400,5
20250311,121000,167570980,2400,2400,2400,2400,0
20250311,120900,167570980,2400,2400,2400,2400,1
20250311,120800,167568580,2395,2395,2395,2395,50
20250311,120700,167448830,2395,2390,2395,2390,1001
20250311,120600,165056435,2390,2390,2390,2390,628
20250311,120500,163555515,2390,2390,2390,2390,0
20250311,120400,163555515,2390,2390,2390,2390,0
20250311,120300,163555515,2390,2390,2390,2390,1
20250311,120200,163553125,2390,2390,2390,2390,3
20250311,120100,163545955,2390,2390,2390,2390,210
20250311,120000,163044055,2390,2390,2390,2390,0
20250311,115900,163044055,2390,2390,2390,2390,0
20250311,115800,163044055,2390,2390,2390,2390,0
20250311,115700,163044055,2390,2390,2390,2390,0
20250311,115600,163044055,2390,2390,2390,2390,0
20250311,115500,163044055,2390,2390,2390,2390,0
20250311,115400,163044055,2390,2385,2390,2385,485
20250311,115300,161887325,2385,2375,2385,2375,3606
20250311,115200,153317015,2375,2375,2375,2375,0
20250311,115100,153317015,2375,2375,2375,2375,0
20250311,115000,153317015,2375,2375,2375,2375,0
20250311,114900,153317015,2375,2375,2375,2375,71
20250311,114800,153148390,2385,2385,2385,2385,0
20250311,114700,153148390,2385,2385,2385,2385,1
20250311,114600,153146005,2380,2380,2380,2380,0
20250311,114500,153146005,2380,2380,2380,2380,1
20250311,114400,153143625,2385,2385,2385,2385,0
20250311,114300,153143625,2385,2385,2385,2385,0
20250311,114200,153143625,2385,2385,2385,2385,0
20250311,114100,153143625,2385,2385,2385,2385,0
20250311,114000,153143625,2385,2385,2385,2385,0
20250311,113900,153143625,2385,2385,2385,2385,0
20250311,113800,153143625,2385,2385,2385,2385,1
20250311,113700,153141240,2380,2380,2380,2380,0
20250311,113600,153141240,2380,2380,2380,2380,0
20250311,113500,153141240,2380,2380,2380,2380,0
20250311,113400,153141240,2380,2380,2380,2380,0
20250311,113300,153141240,2380,2380,2380,2380,0
20250311,113200,153141240,2380,2380,2380,2380,3
20250311,113100,153134100,2380,2380,2380,2380,0
20250311,113000,153134100,2380,2380,2380,2380,0
20250311,112900,153134100,2380,2380,2380,2380,96
20250311,112800,152905620,2385,2380,2385,2380,63
20250311,112700,152755675,2390,2390,2390,2385,3
20250311,112600,152748510,2380,2380,2380,2380,0
20250311,112500,152748510,2380,2380,2380,2380,2
20250311,112400,152743750,2380,2380,2380,2380,200
20250311,112300,152267750,2390,2390,2390,2390,0
20250311,112200,152267750,2390,2390,2390,2390,1
20250311,112100,152265360,2375,2385,2385,2375,515
20250311,112000,151037095,2370,2370,2370,2370,40
20250311,111900,150942295,2385,2385,2385,2385,1
20250311,111800,150939910,2385,2385,2385,2385,0
20250311,111700,150939910,2385,2385,2385,2385,1
20250311,111600,150937525,2380,2370,2380,2365,563
20250311,111500,149600910,2370,2375,2375,2370,14
20250311,111400,149567725,2370,2370,2370,2370,0
20250311,111300,149567725,2370,2370,2370,2370,0
20250311,111200,149567725,2370,2370,2370,2370,498
20250311,111100,148387465,2365,2365,2365,2365,272
20250311,111000,147744185,2365,2355,2365,2355,83
20250311,110900,147548120,2355,2355,2355,2355,2
20250311,110800,147543410,2360,2360,2360,2360,876
20250311,110700,145476050,2360,2360,2360,2360,0
20250311,110600,145476050,2360,2360,2360,2360,0
20250311,110500,145476050,2360,2355,2360,2355,800
20250311,110400,143588925,2360,2360,2360,2360,0
20250311,110300,143588925,2360,2355,2360,2355,802
20250311,110200,141696255,2360,2360,2360,2360,0
20250311,110100,141696255,2360,2360,2360,2360,0
20250311,110000,141696255,2360,2360,2360,2360,0
20250311,105900,141696255,2360,2360,2360,2360,0
20250311,105800,141696255,2360,2360,2360,2360,5
20250311,105700,141684455,2360,2360,2360,2360,0
20250311,105600,141684455,2360,2360,2360,2360,0
20250311,105500,141684455,2360,2360,2360,2360,0
20250311,105400,141684455,2360,2360,2360,2360,0
20250311,105300,141684455,2360,2360,2360,2360,0
20250311,105200,141684455,2360,2360,2360,2360,0
20250311,105100,141684455,2360,2360,2360,2360,0
20250311,105000,141684455,2360,2350,2360,2350,10
20250311,104900,141660945,2360,2360,2360,2360,5
20250311,104800,141649145,2360,2360,2360,2360,0
20250311,104700,141649145,2360,2360,2360,2360,0
20250311,104600,141649145,2360,2360,2360,2360,0
20250311,104500,141649145,2360,2360,2360,2360,0
20250311,104400,141649145,2360,2360,2360,2360,0
20250311,104300,141649145,2360,2360,2360,2360,0
20250311,104200,141649145,2360,2350,2360,2350,2123
20250311,104100,136648565,2350,2350,2350,2350,0
20250311,104000,136648565,2350,2345,2350,2330,2207
20250311,103900,131475175,2350,2350,2350,2350,241
20250311,103800,130908825,2350,2345,2350,2345,4245
20250311,103700,120943670,2345,2345,2345,2345,0
20250311,103600,120943670,2345,2345,2345,2345,0
20250311,103500,120943670,2345,2345,2345,2345,0
20250311,103400,120943670,2345,2345,2345,2345,51
20250311,103300,120824075,2340,2340,2340,2340,500
20250311,103200,119654075,2345,2345,2345,2345,0
20250311,103100,119654075,2345,2345,2345,2345,0
20250311,103000,119654075,2345,2345,2345,2345,0
20250311,102900,119654075,2345,2345,2345,2345,0
20250311,102800,119654075,2345,2345,2345,2345,0
20250311,102700,119654075,2345,2345,2345,2345,6
20250311,102600,119640005,2345,2345,2345,2345,0
20250311,102500,119640005,2345,2345,2345,2345,300
20250311,102400,118936505,2345,2345,2345,2345,25
20250311,102300,118877880,2345,2345,2345,2345,26
20250311,102200,118816910,2325,2335,2335,2325,755
20250311,102100,117054340,2330,2330,2330,2330,49
20250311,102000,116940170,2330,2330,2330,2330,415
20250311,101900,115973220,2330,2330,2330,2325,1691
20250311,101800,112038540,2335,2335,2335,2335,0
20250311,101700,112038540,2335,2335,2335,2335,1
20250311,101600,112036205,2330,2330,2330,2330,15
20250311,101500,112001255,2330,2330,2330,2330,0
20250311,101400,112001255,2330,2330,2330,2330,126
20250311,101300,111707675,2330,2330,2330,2330,0
20250311,101200,111707675,2330,2335,2335,2330,678
20250311,101100,110127035,2330,2330,2330,2330,0
20250311,101000,110127035,2330,2330,2330,2330,0
20250311,100900,110127035,2330,2330,2330,2330,237
20250311,100800,109574825,2330,2350,2350,2330,80
20250311,100700,109388365,2350,2345,2350,2330,234
20250311,100600,108843060,2330,2345,2345,2330,1025
20250311,100500,106452495,2335,2355,2355,2335,6500
20250311,100400,91253105,2350,2350,2350,2350,0
20250311,100300,91253105,2350,2350,2350,2350,0
20250311,100200,91253105,2350,2365,2365,2350,239
20250311,100100,90690390,2360,2360,2360,2360,189
20250311,100000,90244350,2365,2365,2365,2365,1
20250311,095900,90241985,2365,2365,2365,2365,200
20250311,095800,89768985,2365,2365,2365,2365,288
20250311,095700,89087865,2370,2365,2370,2365,19
20250311,095600,89042925,2365,2365,2365,2365,0
20250311,095500,89042925,2365,2365,2365,2365,0
20250311,095400,89042925,2365,2370,2370,2365,34
20250311,095300,88962510,2370,2370,2370,2370,35
20250311,095200,88879560,2370,2370,2370,2370,50
20250311,095100,88761060,2370,2370,2370,2370,0
20250311,095000,88761060,2370,2370,2370,2370,150
20250311,094900,88405560,2380,2380,2380,2380,0
20250311,094800,88405560,2380,2370,2380,2370,216
20250311,094700,87893140,2370,2370,2370,2370,469
20250311,094600,86781610,2370,2370,2370,2370,434
20250311,094500,85753030,2380,2380,2380,2380,7
20250311,094400,85736370,2380,2385,2385,2375,18
20250311,094300,85693505,2375,2375,2375,2375,0
20250311,094200,85693505,2375,2375,2375,2375,0
20250311,094100,85693505,2375,2375,2375,2375,0
20250311,094000,85693505,2375,2375,2375,2375,12
20250311,093900,85665005,2365,2365,2365,2365,20
20250311,093800,85617705,2360,2375,2375,2360,418
20250311,093700,84630955,2375,2375,2375,2375,10
20250311,093600,84607205,2360,2360,2360,2360,17
20250311,093500,84567085,2365,2365,2365,2365,6
20250311,093400,84552895,2365,2365,2365,2365,150
20250311,093300,84198145,2365,2365,2365,2365,57
20250311,093200,84063340,2360,2360,2360,2360,0
20250311,093100,84063340,2360,2360,2360,2360,0
20250311,093000,84063340,2360,2360,2360,2360,0
20250311,092900,84063340,2360,2355,2360,2355,1706
20250311,092800,80039295,2360,2360,2360,2360,2
20250311,092700,80034575,2360,2350,2360,2350,1096
20250311,092600,77449620,2345,2355,2355,2340,531
20250311,092500,76203050,2360,2355,2360,2355,34
20250311,092400,76122970,2360,2350,2360,2350,776
20250311,092300,74297980,2360,2360,2360,2360,655
20250311,092200,72752180,2360,2360,2360,2360,101
20250311,092100,72513820,2360,2360,2360,2360,33
20250311,092000,72435940,2350,2385,2385,2350,1126
20250311,091900,69785695,2365,2365,2365,2365,408
20250311,091800,68820775,2365,2355,2365,2355,850
20250311,091700,66815695,2335,2335,2340,2335,156
20250311,091600,66451430,2335,2355,2360,2335,13053
20250311,091500,35740480,2355,2355,2355,2355,50
20250311,091400,35622730,2340,2340,2340,2340,210
20250311,091300,35131330,2355,2345,2355,2345,2473
20250311,091200,29319935,2340,2345,2345,2340,773
20250311,091100,27510965,2345,2350,2350,2345,31
20250311,091000,27438265,2335,2340,2340,2335,62
20250311,090900,27293225,2330,2330,2330,2330,0
20250311,090800,27293225,2330,2325,2330,2325,101
20250311,090700,27058395,2335,2325,2335,2325,724
20250311,090600,25369220,2335,2350,2350,2335,914
20250311,090500,23234690,2350,2350,2350,2350,225
20250311,090400,22705940,2345,2345,2345,2340,627
20250311,090300,21237285,2345,2340,2345,2340,710
20250311,090200,19572345,2340,2335,2340,2335,1332
20250311,090100,16459625,2325,2340,2340,2325,3255
20250311,090000,8882295,2335,2325,2395,2325,3808
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204400 242914814 2365 2365 2365 2365 3512
3 20250311 204300 242914814 2365 2365 2365 2365 0
4 20250311 204200 242914814 2365 2365 2365 2365 0
5 20250311 204100 242914814 2365 2365 2365 2365 0
6 20250311 204000 242914814 2365 2365 2365 2365 0
7 20250311 203900 242914814 2365 2365 2365 2365 0
8 20250311 203800 242914814 2365 2365 2365 2365 0
9 20250311 203700 242914814 2365 2365 2365 2365 0
10 20250311 203600 242914814 2365 2365 2365 2365 0
11 20250311 203500 242914814 2365 2365 2365 2365 0
12 20250311 203400 242914814 2365 2365 2365 2365 0
13 20250311 203300 242914814 2365 2365 2365 2365 0
14 20250311 203200 242914814 2365 2365 2365 2365 0
15 20250311 203100 242914814 2365 2365 2365 2365 0
16 20250311 203000 242914814 2365 2365 2365 2365 0
17 20250311 202900 242914814 2365 2365 2365 2365 0
18 20250311 202800 242914814 2365 2365 2365 2365 0
19 20250311 202700 242914814 2365 2365 2365 2365 0
20 20250311 202600 242914814 2365 2365 2365 2365 0
21 20250311 202500 242914814 2365 2365 2365 2365 0
22 20250311 202400 242914814 2365 2365 2365 2365 0
23 20250311 202300 242914814 2365 2365 2365 2365 0
24 20250311 202200 242914814 2365 2365 2365 2365 0
25 20250311 202100 242914814 2365 2365 2365 2365 0
26 20250311 202000 242914814 2365 2365 2365 2365 0
27 20250311 201900 242914814 2365 2365 2365 2365 0
28 20250311 201800 242914814 2365 2365 2365 2365 0
29 20250311 201700 242914814 2365 2365 2365 2365 0
30 20250311 201600 242914814 2365 2365 2365 2365 0
31 20250311 201500 242914814 2365 2365 2365 2365 0
32 20250311 201400 242914814 2365 2365 2365 2365 3512
33 20250311 201300 242914814 2365 2365 2365 2365 0
34 20250311 201200 242914814 2365 2365 2365 2365 0
35 20250311 201100 242914814 2365 2365 2365 2365 0
36 20250311 201000 242914814 2365 2365 2365 2365 0
37 20250311 200900 242914814 2365 2365 2365 2365 0
38 20250311 200800 242914814 2365 2365 2365 2365 0
39 20250311 200700 242914814 2365 2365 2365 2365 0
40 20250311 200600 242914814 2365 2365 2365 2365 0
41 20250311 200500 242914814 2365 2365 2365 2365 0
42 20250311 200400 242914814 2365 2365 2365 2365 0
43 20250311 200300 242914814 2365 2365 2365 2365 0
44 20250311 200200 242914814 2365 2365 2365 2365 0
45 20250311 200100 242914814 2365 2365 2365 2365 0
46 20250311 200000 242914814 2365 2365 2365 2365 0
47 20250311 195900 242914814 2365 2365 2365 2365 0
48 20250311 195800 242914814 2365 2365 2365 2365 0
49 20250311 195700 242914814 2365 2365 2365 2365 0
50 20250311 195600 242914814 2365 2365 2365 2365 0
51 20250311 195500 242914814 2365 2365 2365 2365 0
52 20250311 195400 242914814 2365 2365 2365 2365 0
53 20250311 195300 242914814 2365 2365 2365 2365 0
54 20250311 195200 242914814 2365 2365 2365 2365 0
55 20250311 195100 242914814 2365 2365 2365 2365 0
56 20250311 195000 242914814 2365 2365 2365 2365 0
57 20250311 194900 242914814 2365 2365 2365 2365 0
58 20250311 194800 242914814 2365 2365 2365 2365 0
59 20250311 194700 242914814 2365 2365 2365 2365 0
60 20250311 194600 242914814 2365 2365 2365 2365 0
61 20250311 194500 242914814 2365 2365 2365 2365 0
62 20250311 194400 242914814 2365 2365 2365 2365 3512
63 20250311 194300 242914814 2365 2365 2365 2365 0
64 20250311 194200 242914814 2365 2365 2365 2365 0
65 20250311 194100 242914814 2365 2365 2365 2365 0
66 20250311 194000 242914814 2365 2365 2365 2365 0
67 20250311 193900 242914814 2365 2365 2365 2365 0
68 20250311 193800 242914814 2365 2365 2365 2365 0
69 20250311 193700 242914814 2365 2365 2365 2365 0
70 20250311 193600 242914814 2365 2365 2365 2365 0
71 20250311 193500 242914814 2365 2365 2365 2365 0
72 20250311 193400 242914814 2365 2365 2365 2365 0
73 20250311 193300 242914814 2365 2365 2365 2365 0
74 20250311 193200 242914814 2365 2365 2365 2365 0
75 20250311 193100 242914814 2365 2365 2365 2365 0
76 20250311 193000 242914814 2365 2365 2365 2365 0
77 20250311 192900 242914814 2365 2365 2365 2365 0
78 20250311 192800 242914814 2365 2365 2365 2365 0
79 20250311 192700 242914814 2365 2365 2365 2365 0
80 20250311 192600 242914814 2365 2365 2365 2365 0
81 20250311 192500 242914814 2365 2365 2365 2365 0
82 20250311 192400 242914814 2365 2365 2365 2365 0
83 20250311 192300 242914814 2365 2365 2365 2365 0
84 20250311 192200 242914814 2365 2365 2365 2365 0
85 20250311 192100 242914814 2365 2365 2365 2365 0
86 20250311 192000 242914814 2365 2365 2365 2365 0
87 20250311 191900 242914814 2365 2365 2365 2365 0
88 20250311 191800 242914814 2365 2365 2365 2365 0
89 20250311 191700 242914814 2365 2365 2365 2365 0
90 20250311 191600 242914814 2365 2365 2365 2365 0
91 20250311 191500 242914814 2365 2365 2365 2365 0
92 20250311 191400 242914814 2365 2365 2365 2365 3512
93 20250311 191300 242914814 2365 2365 2365 2365 0
94 20250311 191200 242914814 2365 2365 2365 2365 0
95 20250311 191100 242914814 2365 2365 2365 2365 0
96 20250311 191000 242914814 2365 2365 2365 2365 0
97 20250311 190900 242914814 2365 2365 2365 2365 0
98 20250311 190800 242914814 2365 2365 2365 2365 0
99 20250311 190700 242914814 2365 2365 2365 2365 0
100 20250311 190600 242914814 2365 2365 2365 2365 0
101 20250311 190500 242914814 2365 2365 2365 2365 0
102 20250311 190400 242914814 2365 2365 2365 2365 0
103 20250311 190300 242914814 2365 2365 2365 2365 0
104 20250311 190200 242914814 2365 2365 2365 2365 0
105 20250311 190100 242914814 2365 2365 2365 2365 0
106 20250311 190000 242914814 2365 2365 2365 2365 0
107 20250311 185900 242914814 2365 2365 2365 2365 0
108 20250311 185800 242914814 2365 2365 2365 2365 0
109 20250311 185700 242914814 2365 2365 2365 2365 0
110 20250311 185600 242914814 2365 2365 2365 2365 0
111 20250311 185500 242914814 2365 2365 2365 2365 0
112 20250311 185400 242914814 2365 2365 2365 2365 0
113 20250311 185300 242914814 2365 2365 2365 2365 0
114 20250311 185200 242914814 2365 2365 2365 2365 0
115 20250311 185100 242914814 2365 2365 2365 2365 0
116 20250311 185000 242914814 2365 2365 2365 2365 0
117 20250311 184900 242914814 2365 2365 2365 2365 0
118 20250311 184800 242914814 2365 2365 2365 2365 0
119 20250311 184700 242914814 2365 2365 2365 2365 0
120 20250311 184600 242914814 2365 2365 2365 2365 0
121 20250311 184500 242914814 2365 2365 2365 2365 0
122 20250311 184400 242914814 2365 2365 2365 2365 3512
123 20250311 184300 242914814 2365 2365 2365 2365 0
124 20250311 184200 242914814 2365 2365 2365 2365 0
125 20250311 184100 242914814 2365 2365 2365 2365 0
126 20250311 184000 242914814 2365 2365 2365 2365 0
127 20250311 183900 242914814 2365 2365 2365 2365 0
128 20250311 183800 242914814 2365 2365 2365 2365 0
129 20250311 183700 242914814 2365 2365 2365 2365 0
130 20250311 183600 242914814 2365 2365 2365 2365 0
131 20250311 183500 242914814 2365 2365 2365 2365 0
132 20250311 183400 242914814 2365 2365 2365 2365 0
133 20250311 183300 242914814 2365 2365 2365 2365 0
134 20250311 183200 242914814 2365 2365 2365 2365 0
135 20250311 183100 242914814 2365 2365 2365 2365 0
136 20250311 183000 242914814 2365 2365 2365 2365 0
137 20250311 182900 242914814 2365 2365 2365 2365 0
138 20250311 182800 242914814 2365 2365 2365 2365 0
139 20250311 182700 242914814 2365 2365 2365 2365 0
140 20250311 182600 242914814 2365 2365 2365 2365 0
141 20250311 182500 242914814 2365 2365 2365 2365 0
142 20250311 182400 242914814 2365 2365 2365 2365 0
143 20250311 182300 242914814 2365 2365 2365 2365 0
144 20250311 182200 242914814 2365 2365 2365 2365 0
145 20250311 182100 242914814 2365 2365 2365 2365 0
146 20250311 182000 242914814 2365 2365 2365 2365 0
147 20250311 181900 242914814 2365 2365 2365 2365 0
148 20250311 181800 242914814 2365 2365 2365 2365 0
149 20250311 181700 242914814 2365 2365 2365 2365 0
150 20250311 181600 242914814 2365 2365 2365 2365 0
151 20250311 181500 242914814 2365 2365 2365 2365 0
152 20250311 181400 242914814 2365 2365 2365 2365 3512
153 20250311 181300 242914814 2365 2365 2365 2365 0
154 20250311 181200 242914814 2365 2365 2365 2365 0
155 20250311 181100 242914814 2365 2365 2365 2365 0
156 20250311 181000 242914814 2365 2365 2365 2365 0
157 20250311 180900 242914814 2365 2365 2365 2365 0
158 20250311 180800 242914814 2365 2365 2365 2365 0
159 20250311 180700 242914814 2365 2365 2365 2365 0
160 20250311 180600 242914814 2365 2365 2365 2365 0
161 20250311 180500 242914814 2365 2365 2365 2365 0
162 20250311 180400 242914814 2365 2365 2365 2365 0
163 20250311 180300 242914814 2365 2365 2365 2365 0
164 20250311 180200 242914814 2365 2365 2365 2365 0
165 20250311 180100 242914814 2365 2365 2365 2365 0
166 20250311 180000 242914814 2365 2365 2365 2365 0
167 20250311 175900 242914814 2365 2365 2365 2365 0
168 20250311 175800 242914814 2365 2365 2365 2365 0
169 20250311 175700 242914814 2365 2365 2365 2365 0
170 20250311 175600 242914814 2365 2365 2365 2365 0
171 20250311 175500 242914814 2365 2365 2365 2365 0
172 20250311 175400 242914814 2365 2365 2365 2365 0
173 20250311 175300 242914814 2365 2365 2365 2365 0
174 20250311 175200 242914814 2365 2365 2365 2365 0
175 20250311 175100 242914814 2365 2365 2365 2365 0
176 20250311 175000 242914814 2365 2365 2365 2365 0
177 20250311 174900 242914814 2365 2365 2365 2365 0
178 20250311 174800 242914814 2365 2365 2365 2365 0
179 20250311 174700 242914814 2365 2365 2365 2365 0
180 20250311 174600 242914814 2365 2365 2365 2365 0
181 20250311 174500 242914814 2365 2365 2365 2365 0
182 20250311 174400 242914814 2365 2365 2365 2365 3512
183 20250311 174300 242914814 2365 2365 2365 2365 0
184 20250311 174200 242914814 2365 2365 2365 2365 0
185 20250311 174100 242914814 2365 2365 2365 2365 0
186 20250311 174000 242914814 2365 2365 2365 2365 0
187 20250311 173900 242914814 2365 2365 2365 2365 0
188 20250311 173800 242914814 2365 2365 2365 2365 0
189 20250311 173700 242914814 2365 2365 2365 2365 0
190 20250311 173600 242914814 2365 2365 2365 2365 0
191 20250311 173500 242914814 2365 2365 2365 2365 0
192 20250311 173400 242914814 2365 2365 2365 2365 0
193 20250311 173300 242914814 2365 2365 2365 2365 0
194 20250311 173200 242914814 2365 2365 2365 2365 0
195 20250311 173100 242914814 2365 2365 2365 2365 0
196 20250311 173000 242914814 2365 2365 2365 2365 0
197 20250311 172900 242914814 2365 2365 2365 2365 0
198 20250311 172800 242914814 2365 2365 2365 2365 0
199 20250311 172700 242914814 2365 2365 2365 2365 0
200 20250311 172600 242914814 2365 2365 2365 2365 0
201 20250311 172500 242914814 2365 2365 2365 2365 0
202 20250311 172400 242914814 2365 2365 2365 2365 0
203 20250311 172300 242914814 2365 2365 2365 2365 0
204 20250311 172200 242914814 2365 2365 2365 2365 0
205 20250311 172100 242914814 2365 2365 2365 2365 0
206 20250311 172000 242914814 2365 2365 2365 2365 0
207 20250311 171900 242914814 2365 2365 2365 2365 0
208 20250311 171800 242914814 2365 2365 2365 2365 0
209 20250311 171700 242914814 2365 2365 2365 2365 0
210 20250311 171600 242914814 2365 2365 2365 2365 0
211 20250311 171500 242914814 2365 2365 2365 2365 0
212 20250311 171400 242914814 2365 2365 2365 2365 3512
213 20250311 171300 242914814 2365 2365 2365 2365 0
214 20250311 171200 242914814 2365 2365 2365 2365 0
215 20250311 171100 242914814 2365 2365 2365 2365 0
216 20250311 171000 242914814 2365 2365 2365 2365 0
217 20250311 170900 242914814 2365 2365 2365 2365 0
218 20250311 170800 242914814 2365 2365 2365 2365 0
219 20250311 170700 242914814 2365 2365 2365 2365 0
220 20250311 170600 242914814 2365 2365 2365 2365 0
221 20250311 170500 242914814 2365 2365 2365 2365 0
222 20250311 170400 242914814 2365 2365 2365 2365 0
223 20250311 170300 242914814 2365 2365 2365 2365 0
224 20250311 170200 242914814 2365 2365 2365 2365 0
225 20250311 170100 242914814 2365 2365 2365 2365 0
226 20250311 170000 242914814 2365 2365 2365 2365 0
227 20250311 165900 242914814 2365 2365 2365 2365 0
228 20250311 165800 242914814 2365 2365 2365 2365 0
229 20250311 165700 242914814 2365 2365 2365 2365 0
230 20250311 165600 242914814 2365 2365 2365 2365 0
231 20250311 165500 242914814 2365 2365 2365 2365 0
232 20250311 165400 242914814 2365 2365 2365 2365 0
233 20250311 165300 242914814 2365 2365 2365 2365 0
234 20250311 165200 242914814 2365 2365 2365 2365 0
235 20250311 165100 242914814 2365 2365 2365 2365 0
236 20250311 165000 242914814 2365 2365 2365 2365 0
237 20250311 164900 242914814 2365 2365 2365 2365 0
238 20250311 164800 242914814 2365 2365 2365 2365 0
239 20250311 164700 242914814 2365 2365 2365 2365 0
240 20250311 164600 242914814 2365 2365 2365 2365 0
241 20250311 164500 242914814 2365 2365 2365 2365 0
242 20250311 164400 242914814 2365 2365 2365 2365 3512
243 20250311 164300 242914814 2365 2365 2365 2365 0
244 20250311 164200 242914814 2365 2365 2365 2365 0
245 20250311 164100 242914814 2365 2365 2365 2365 0
246 20250311 164000 242914814 2365 2365 2365 2365 0
247 20250311 163900 242914814 2365 2365 2365 2365 0
248 20250311 163800 242914814 2365 2365 2365 2365 0
249 20250311 163700 242914814 2365 2365 2365 2365 0
250 20250311 163600 242914814 2365 2365 2365 2365 0
251 20250311 163500 242914814 2365 2365 2365 2365 0
252 20250311 163400 242914814 2365 2365 2365 2365 0
253 20250311 163300 242914814 2365 2365 2365 2365 0
254 20250311 163200 242914814 2365 2365 2365 2365 0
255 20250311 163100 242914814 2365 2365 2365 2365 0
256 20250311 163000 242914814 2365 2365 2365 2365 0
257 20250311 162900 242914814 2365 2365 2365 2365 0
258 20250311 162800 242914814 2365 2365 2365 2365 0
259 20250311 162700 242914814 2365 2365 2365 2365 0
260 20250311 162600 242914814 2365 2365 2365 2365 0
261 20250311 162500 242914814 2365 2365 2365 2365 0
262 20250311 162400 242914814 2365 2365 2365 2365 0
263 20250311 162300 242914814 2365 2365 2365 2365 0
264 20250311 162200 242914814 2365 2365 2365 2365 0
265 20250311 162100 242914814 2365 2365 2365 2365 0
266 20250311 162000 242914814 2365 2365 2365 2365 0
267 20250311 161900 242914814 2365 2365 2365 2365 0
268 20250311 161800 242914814 2365 2365 2365 2365 0
269 20250311 161700 242914814 2365 2365 2365 2365 0
270 20250311 161600 242914814 2365 2365 2365 2365 0
271 20250311 161500 242914814 2365 2365 2365 2365 0
272 20250311 161400 242914814 2365 2365 2365 2365 3512
273 20250311 161300 242914814 2365 2365 2365 2365 0
274 20250311 161200 242914814 2365 2365 2365 2365 0
275 20250311 161100 242914814 2365 2365 2365 2365 0
276 20250311 161000 242914814 2365 2365 2365 2365 0
277 20250311 160900 242914814 2365 2365 2365 2365 0
278 20250311 160800 242914814 2365 2365 2365 2365 0
279 20250311 160700 242914814 2365 2365 2365 2365 0
280 20250311 160600 242914814 2365 2365 2365 2365 0
281 20250311 160500 242914814 2365 2365 2365 2365 0
282 20250311 160400 242914814 2365 2365 2365 2365 0
283 20250311 160300 242914814 2365 2365 2365 2365 0
284 20250311 160200 242914814 2365 2365 2365 2365 0
285 20250311 160100 242914814 2365 2365 2365 2365 0
286 20250311 160000 242914814 2365 2365 2365 2365 0
287 20250311 155900 242914814 2365 2365 2365 2365 0
288 20250311 155800 242914814 2365 2365 2365 2365 0
289 20250311 155700 242914814 2365 2365 2365 2365 0
290 20250311 155600 242914814 2365 2365 2365 2365 0
291 20250311 155500 242914814 2365 2365 2365 2365 0
292 20250311 155400 242914814 2365 2365 2365 2365 0
293 20250311 155300 242914814 2365 2365 2365 2365 0
294 20250311 155200 242914814 2365 2365 2365 2365 0
295 20250311 155100 242914814 2365 2365 2365 2365 0
296 20250311 155000 242914814 2365 2365 2365 2365 0
297 20250311 154900 242914814 2365 2365 2365 2365 0
298 20250311 154800 242914814 2365 2365 2365 2365 0
299 20250311 154700 242914814 2365 2365 2365 2365 0
300 20250311 154600 242914814 2365 2365 2365 2365 0
301 20250311 154500 242914814 2365 2365 2365 2365 0
302 20250311 154400 242914814 2365 2365 2365 2365 3512
303 20250311 154300 242914814 2365 2365 2365 2365 0
304 20250311 154200 242914814 2365 2365 2365 2365 0
305 20250311 154100 242914814 2365 2365 2365 2365 0
306 20250311 154000 242914814 2365 2365 2365 2365 0
307 20250311 153900 242914814 2365 2365 2365 2365 0
308 20250311 153800 242914814 2365 2365 2365 2365 0
309 20250311 153700 242914814 2365 2365 2365 2365 0
310 20250311 153600 242914814 2365 2365 2365 2365 0
311 20250311 153500 242914814 2365 2365 2365 2365 0
312 20250311 153400 242914814 2365 2365 2365 2365 0
313 20250311 153300 242914814 2365 2365 2365 2365 0
314 20250311 153200 242914814 2365 2365 2365 2365 0
315 20250311 153100 242914814 2365 2365 2365 2365 0
316 20250311 153000 242914814 2365 2365 2365 2365 3512
317 20250311 152900 234608934 2405 2405 2405 2405 0
318 20250311 152800 234608934 2405 2405 2405 2405 0
319 20250311 152700 234608934 2405 2405 2405 2405 0
320 20250311 152600 234608934 2405 2405 2405 2405 0
321 20250311 152500 234608934 2405 2405 2405 2405 0
322 20250311 152400 234608934 2405 2405 2405 2405 0
323 20250311 152300 234608934 2405 2405 2405 2405 0
324 20250311 152200 234608934 2405 2405 2405 2405 0
325 20250311 152100 234608934 2405 2405 2405 2405 0
326 20250311 152000 234608934 2405 2405 2405 2405 0
327 20250311 151900 234608934 2405 2390 2410 2390 262
328 20250311 151800 233979539 2395 2395 2395 2395 2
329 20250311 151700 233974749 2375 2375 2375 2375 100
330 20250311 151600 233737249 2380 2380 2380 2380 100
331 20250311 151500 233499249 2410 2410 2410 2410 0
332 20250311 151400 233499249 2410 2410 2410 2410 500
333 20250311 151300 232294249 2400 2390 2400 2390 1897
334 20250311 151200 227742599 2390 2385 2390 2385 65
335 20250311 151100 227587569 2380 2380 2380 2380 174
336 20250311 151000 227173449 2380 2380 2380 2380 0
337 20250311 150900 227173449 2380 2380 2380 2380 0
338 20250311 150800 227173449 2380 2380 2380 2380 0
339 20250311 150700 227173449 2380 2380 2380 2380 58
340 20250311 150600 227035409 2375 2375 2375 2375 2
341 20250311 150500 227030659 2375 2375 2375 2375 4
342 20250311 150400 227021159 2370 2375 2375 2370 462
343 20250311 150300 225925064 2380 2380 2380 2380 1
344 20250311 150200 225922684 2380 2375 2380 2375 47
345 20250311 150100 225810854 2380 2380 2380 2380 5
346 20250311 150000 225798954 2375 2375 2375 2375 0
347 20250311 145900 225798954 2375 2375 2375 2375 100
348 20250311 145800 225561454 2390 2390 2390 2390 300
349 20250311 145700 224844454 2390 2390 2390 2390 0
350 20250311 145600 224844454 2390 2390 2390 2390 0
351 20250311 145500 224844454 2390 2390 2390 2390 0
352 20250311 145400 224844454 2390 2390 2390 2390 0
353 20250311 145300 224844454 2390 2390 2390 2390 1
354 20250311 145200 224842064 2380 2370 2380 2365 299
355 20250311 145100 224132769 2380 2380 2380 2380 0
356 20250311 145000 224132769 2380 2380 2380 2380 0
357 20250311 144900 224132769 2380 2375 2380 2370 1120
358 20250311 144800 221477164 2370 2370 2370 2370 0
359 20250311 144700 221477164 2370 2370 2370 2370 52
360 20250311 144600 221353924 2360 2360 2360 2360 0
361 20250311 144500 221353924 2360 2360 2360 2360 0
362 20250311 144400 221353924 2360 2360 2360 2360 565
363 20250311 144300 220020524 2360 2365 2365 2360 2194
364 20250311 144200 214838179 2380 2380 2380 2380 0
365 20250311 144100 214838179 2380 2380 2380 2380 0
366 20250311 144000 214838179 2380 2380 2380 2380 0
367 20250311 143900 214838179 2380 2380 2380 2380 0
368 20250311 143800 214838179 2380 2380 2380 2380 0
369 20250311 143700 214838179 2380 2380 2380 2380 0
370 20250311 143600 214838179 2380 2372 2380 2372 70
371 20250311 143500 214671627 2372 2372 2372 2372 0
372 20250311 143400 214671627 2372 2372 2372 2372 0
373 20250311 143300 214671627 2372 2365 2372 2365 166
374 20250311 143200 214279030 2365 2365 2365 2365 0
375 20250311 143100 214279030 2365 2370 2370 2365 210
376 20250311 143000 213782030 2375 2375 2375 2375 0
377 20250311 142900 213782030 2375 2370 2375 2370 91
378 20250311 142800 213566355 2375 2375 2375 2375 0
379 20250311 142700 213566355 2375 2375 2375 2375 3
380 20250311 142600 213559230 2375 2370 2375 2370 207
381 20250311 142500 213068620 2380 2380 2380 2380 0
382 20250311 142400 213068620 2380 2380 2380 2380 3
383 20250311 142300 213061480 2380 2380 2380 2380 0
384 20250311 142200 213061480 2380 2380 2380 2380 0
385 20250311 142100 213061480 2380 2380 2380 2380 1
386 20250311 142000 213059100 2390 2390 2390 2390 0
387 20250311 141900 213059100 2390 2390 2390 2390 5
388 20250311 141800 213047150 2390 2390 2390 2390 2
389 20250311 141700 213042370 2370 2370 2370 2370 0
390 20250311 141600 213042370 2370 2380 2380 2370 235
391 20250311 141500 212484940 2385 2385 2385 2385 0
392 20250311 141400 212484940 2385 2380 2385 2380 25
393 20250311 141300 212425435 2380 2380 2380 2380 0
394 20250311 141200 212425435 2380 2385 2385 2380 2
395 20250311 141100 212420670 2375 2375 2375 2375 1
396 20250311 141000 212418295 2380 2380 2380 2380 0
397 20250311 140900 212418295 2380 2380 2380 2380 1
398 20250311 140800 212415915 2380 2380 2380 2380 0
399 20250311 140700 212415915 2380 2380 2380 2380 0
400 20250311 140600 212415915 2380 2380 2380 2380 1194
401 20250311 140500 209574195 2380 2380 2380 2380 100
402 20250311 140400 209336195 2385 2390 2390 2385 301
403 20250311 140300 208618280 2390 2390 2390 2390 14
404 20250311 140200 208584820 2395 2395 2395 2395 0
405 20250311 140100 208584820 2395 2395 2395 2395 0
406 20250311 140000 208584820 2395 2395 2395 2395 0
407 20250311 135900 208584820 2395 2395 2395 2395 0
408 20250311 135800 208584820 2395 2395 2395 2395 0
409 20250311 135700 208584820 2395 2395 2395 2395 0
410 20250311 135600 208584820 2395 2395 2395 2395 0
411 20250311 135500 208584820 2395 2395 2395 2395 0
412 20250311 135400 208584820 2395 2395 2395 2395 0
413 20250311 135300 208584820 2395 2395 2395 2395 13
414 20250311 135200 208553685 2380 2380 2380 2380 0
415 20250311 135100 208553685 2380 2395 2395 2380 1292
416 20250311 135000 205459360 2395 2395 2395 2395 0
417 20250311 134900 205459360 2395 2390 2395 2390 201
418 20250311 134800 204978965 2390 2390 2390 2360 4587
419 20250311 134700 194130440 2395 2395 2395 2395 0
420 20250311 134600 194130440 2395 2395 2395 2395 0
421 20250311 134500 194130440 2395 2395 2395 2395 0
422 20250311 134400 194130440 2395 2395 2395 2395 0
423 20250311 134300 194130440 2395 2395 2395 2395 0
424 20250311 134200 194130440 2395 2395 2395 2395 0
425 20250311 134100 194130440 2395 2395 2395 2395 1
426 20250311 134000 194128045 2400 2400 2400 2400 0
427 20250311 133900 194128045 2400 2400 2400 2400 1
428 20250311 133800 194125645 2390 2395 2395 2390 12
429 20250311 133700 194096960 2395 2395 2395 2395 583
430 20250311 133600 192700675 2395 2395 2395 2395 0
431 20250311 133500 192700675 2395 2395 2395 2395 0
432 20250311 133400 192700675 2395 2395 2395 2395 2
433 20250311 133300 192695885 2385 2385 2385 2385 0
434 20250311 133200 192695885 2385 2385 2385 2385 50
435 20250311 133100 192576635 2385 2395 2400 2385 777
436 20250311 133000 190715725 2400 2395 2400 2395 151
437 20250311 132900 190354075 2410 2400 2410 2395 1044
438 20250311 132800 187846445 2395 2395 2395 2365 1976
439 20250311 132700 183158075 2395 2395 2395 2395 0
440 20250311 132600 183158075 2395 2395 2395 2395 0
441 20250311 132500 183158075 2395 2395 2395 2395 0
442 20250311 132400 183158075 2395 2395 2395 2395 0
443 20250311 132300 183158075 2395 2395 2395 2395 53
444 20250311 132200 183031140 2395 2395 2395 2395 0
445 20250311 132100 183031140 2395 2395 2395 2395 0
446 20250311 132000 183031140 2395 2395 2395 2395 0
447 20250311 131900 183031140 2395 2390 2395 2390 71
448 20250311 131800 182861440 2380 2380 2380 2380 2
449 20250311 131700 182856680 2380 2380 2380 2380 0
450 20250311 131600 182856680 2380 2380 2380 2380 0
451 20250311 131500 182856680 2380 2380 2380 2380 410
452 20250311 131400 181880880 2380 2380 2380 2380 0
453 20250311 131300 181880880 2380 2380 2380 2380 0
454 20250311 131200 181880880 2380 2380 2380 2380 500
455 20250311 131100 180690880 2395 2390 2395 2380 239
456 20250311 131000 180119745 2380 2380 2380 2380 15
457 20250311 130900 180084045 2380 2380 2380 2380 800
458 20250311 130800 178180045 2395 2395 2395 2395 0
459 20250311 130700 178180045 2395 2395 2395 2395 0
460 20250311 130600 178180045 2395 2395 2395 2395 0
461 20250311 130500 178180045 2395 2395 2395 2395 0
462 20250311 130400 178180045 2395 2395 2395 2395 1
463 20250311 130300 178177650 2395 2390 2395 2390 31
464 20250311 130200 178103555 2390 2390 2390 2390 0
465 20250311 130100 178103555 2390 2385 2390 2385 630
466 20250311 130000 176601000 2390 2390 2390 2390 1
467 20250311 125900 176598610 2385 2385 2385 2385 1
468 20250311 125800 176596225 2390 2390 2390 2390 50
469 20250311 125700 176476725 2390 2385 2390 2385 71
470 20250311 125600 176307385 2380 2380 2380 2380 107
471 20250311 125500 176052725 2370 2375 2375 2370 70
472 20250311 125400 175886620 2380 2380 2380 2380 601
473 20250311 125300 174456240 2380 2380 2380 2380 1
474 20250311 125200 174453860 2375 2375 2375 2375 0
475 20250311 125100 174453860 2375 2375 2375 2375 3
476 20250311 125000 174446735 2380 2380 2380 2380 0
477 20250311 124900 174446735 2380 2380 2380 2380 42
478 20250311 124800 174346775 2380 2380 2380 2380 0
479 20250311 124700 174346775 2380 2380 2380 2380 165
480 20250311 124600 173954075 2390 2390 2390 2390 2
481 20250311 124500 173949295 2390 2390 2390 2390 0
482 20250311 124400 173949295 2390 2390 2390 2390 1
483 20250311 124300 173946905 2380 2380 2380 2380 0
484 20250311 124200 173946905 2380 2385 2385 2380 17
485 20250311 124100 173906435 2380 2380 2380 2380 322
486 20250311 124000 173140075 2380 2380 2380 2380 0
487 20250311 123900 173140075 2380 2380 2380 2380 0
488 20250311 123800 173140075 2380 2380 2380 2380 2
489 20250311 123700 173135315 2380 2380 2380 2380 0
490 20250311 123600 173135315 2380 2380 2380 2380 0
491 20250311 123500 173135315 2380 2380 2380 2380 1034
492 20250311 123400 170674395 2395 2395 2395 2395 1
493 20250311 123300 170672000 2395 2395 2395 2395 0
494 20250311 123200 170672000 2395 2395 2395 2395 0
495 20250311 123100 170672000 2395 2395 2395 2395 0
496 20250311 123000 170672000 2395 2395 2395 2395 0
497 20250311 122900 170672000 2395 2395 2395 2395 1
498 20250311 122800 170669605 2395 2395 2395 2395 548
499 20250311 122700 169357145 2395 2395 2395 2395 1
500 20250311 122600 169354750 2380 2385 2385 2380 134
501 20250311 122500 169035560 2395 2390 2395 2390 102
502 20250311 122400 168791770 2395 2395 2395 2395 18
503 20250311 122300 168748660 2395 2395 2395 2395 27
504 20250311 122200 168683995 2395 2395 2395 2395 1
505 20250311 122100 168681600 2390 2390 2390 2390 1
506 20250311 122000 168679210 2395 2395 2395 2395 1
507 20250311 121900 168676815 2395 2395 2395 2395 1
508 20250311 121800 168674420 2400 2400 2400 2400 0
509 20250311 121700 168674420 2400 2400 2400 2400 0
510 20250311 121600 168674420 2400 2400 2400 2400 0
511 20250311 121500 168674420 2400 2395 2400 2385 4
512 20250311 121400 168664855 2385 2385 2385 2385 35
513 20250311 121300 168581380 2400 2400 2400 2400 0
514 20250311 121200 168581380 2400 2400 2400 2400 416
515 20250311 121100 167582980 2400 2400 2400 2400 5
516 20250311 121000 167570980 2400 2400 2400 2400 0
517 20250311 120900 167570980 2400 2400 2400 2400 1
518 20250311 120800 167568580 2395 2395 2395 2395 50
519 20250311 120700 167448830 2395 2390 2395 2390 1001
520 20250311 120600 165056435 2390 2390 2390 2390 628
521 20250311 120500 163555515 2390 2390 2390 2390 0
522 20250311 120400 163555515 2390 2390 2390 2390 0
523 20250311 120300 163555515 2390 2390 2390 2390 1
524 20250311 120200 163553125 2390 2390 2390 2390 3
525 20250311 120100 163545955 2390 2390 2390 2390 210
526 20250311 120000 163044055 2390 2390 2390 2390 0
527 20250311 115900 163044055 2390 2390 2390 2390 0
528 20250311 115800 163044055 2390 2390 2390 2390 0
529 20250311 115700 163044055 2390 2390 2390 2390 0
530 20250311 115600 163044055 2390 2390 2390 2390 0
531 20250311 115500 163044055 2390 2390 2390 2390 0
532 20250311 115400 163044055 2390 2385 2390 2385 485
533 20250311 115300 161887325 2385 2375 2385 2375 3606
534 20250311 115200 153317015 2375 2375 2375 2375 0
535 20250311 115100 153317015 2375 2375 2375 2375 0
536 20250311 115000 153317015 2375 2375 2375 2375 0
537 20250311 114900 153317015 2375 2375 2375 2375 71
538 20250311 114800 153148390 2385 2385 2385 2385 0
539 20250311 114700 153148390 2385 2385 2385 2385 1
540 20250311 114600 153146005 2380 2380 2380 2380 0
541 20250311 114500 153146005 2380 2380 2380 2380 1
542 20250311 114400 153143625 2385 2385 2385 2385 0
543 20250311 114300 153143625 2385 2385 2385 2385 0
544 20250311 114200 153143625 2385 2385 2385 2385 0
545 20250311 114100 153143625 2385 2385 2385 2385 0
546 20250311 114000 153143625 2385 2385 2385 2385 0
547 20250311 113900 153143625 2385 2385 2385 2385 0
548 20250311 113800 153143625 2385 2385 2385 2385 1
549 20250311 113700 153141240 2380 2380 2380 2380 0
550 20250311 113600 153141240 2380 2380 2380 2380 0
551 20250311 113500 153141240 2380 2380 2380 2380 0
552 20250311 113400 153141240 2380 2380 2380 2380 0
553 20250311 113300 153141240 2380 2380 2380 2380 0
554 20250311 113200 153141240 2380 2380 2380 2380 3
555 20250311 113100 153134100 2380 2380 2380 2380 0
556 20250311 113000 153134100 2380 2380 2380 2380 0
557 20250311 112900 153134100 2380 2380 2380 2380 96
558 20250311 112800 152905620 2385 2380 2385 2380 63
559 20250311 112700 152755675 2390 2390 2390 2385 3
560 20250311 112600 152748510 2380 2380 2380 2380 0
561 20250311 112500 152748510 2380 2380 2380 2380 2
562 20250311 112400 152743750 2380 2380 2380 2380 200
563 20250311 112300 152267750 2390 2390 2390 2390 0
564 20250311 112200 152267750 2390 2390 2390 2390 1
565 20250311 112100 152265360 2375 2385 2385 2375 515
566 20250311 112000 151037095 2370 2370 2370 2370 40
567 20250311 111900 150942295 2385 2385 2385 2385 1
568 20250311 111800 150939910 2385 2385 2385 2385 0
569 20250311 111700 150939910 2385 2385 2385 2385 1
570 20250311 111600 150937525 2380 2370 2380 2365 563
571 20250311 111500 149600910 2370 2375 2375 2370 14
572 20250311 111400 149567725 2370 2370 2370 2370 0
573 20250311 111300 149567725 2370 2370 2370 2370 0
574 20250311 111200 149567725 2370 2370 2370 2370 498
575 20250311 111100 148387465 2365 2365 2365 2365 272
576 20250311 111000 147744185 2365 2355 2365 2355 83
577 20250311 110900 147548120 2355 2355 2355 2355 2
578 20250311 110800 147543410 2360 2360 2360 2360 876
579 20250311 110700 145476050 2360 2360 2360 2360 0
580 20250311 110600 145476050 2360 2360 2360 2360 0
581 20250311 110500 145476050 2360 2355 2360 2355 800
582 20250311 110400 143588925 2360 2360 2360 2360 0
583 20250311 110300 143588925 2360 2355 2360 2355 802
584 20250311 110200 141696255 2360 2360 2360 2360 0
585 20250311 110100 141696255 2360 2360 2360 2360 0
586 20250311 110000 141696255 2360 2360 2360 2360 0
587 20250311 105900 141696255 2360 2360 2360 2360 0
588 20250311 105800 141696255 2360 2360 2360 2360 5
589 20250311 105700 141684455 2360 2360 2360 2360 0
590 20250311 105600 141684455 2360 2360 2360 2360 0
591 20250311 105500 141684455 2360 2360 2360 2360 0
592 20250311 105400 141684455 2360 2360 2360 2360 0
593 20250311 105300 141684455 2360 2360 2360 2360 0
594 20250311 105200 141684455 2360 2360 2360 2360 0
595 20250311 105100 141684455 2360 2360 2360 2360 0
596 20250311 105000 141684455 2360 2350 2360 2350 10
597 20250311 104900 141660945 2360 2360 2360 2360 5
598 20250311 104800 141649145 2360 2360 2360 2360 0
599 20250311 104700 141649145 2360 2360 2360 2360 0
600 20250311 104600 141649145 2360 2360 2360 2360 0
601 20250311 104500 141649145 2360 2360 2360 2360 0
602 20250311 104400 141649145 2360 2360 2360 2360 0
603 20250311 104300 141649145 2360 2360 2360 2360 0
604 20250311 104200 141649145 2360 2350 2360 2350 2123
605 20250311 104100 136648565 2350 2350 2350 2350 0
606 20250311 104000 136648565 2350 2345 2350 2330 2207
607 20250311 103900 131475175 2350 2350 2350 2350 241
608 20250311 103800 130908825 2350 2345 2350 2345 4245
609 20250311 103700 120943670 2345 2345 2345 2345 0
610 20250311 103600 120943670 2345 2345 2345 2345 0
611 20250311 103500 120943670 2345 2345 2345 2345 0
612 20250311 103400 120943670 2345 2345 2345 2345 51
613 20250311 103300 120824075 2340 2340 2340 2340 500
614 20250311 103200 119654075 2345 2345 2345 2345 0
615 20250311 103100 119654075 2345 2345 2345 2345 0
616 20250311 103000 119654075 2345 2345 2345 2345 0
617 20250311 102900 119654075 2345 2345 2345 2345 0
618 20250311 102800 119654075 2345 2345 2345 2345 0
619 20250311 102700 119654075 2345 2345 2345 2345 6
620 20250311 102600 119640005 2345 2345 2345 2345 0
621 20250311 102500 119640005 2345 2345 2345 2345 300
622 20250311 102400 118936505 2345 2345 2345 2345 25
623 20250311 102300 118877880 2345 2345 2345 2345 26
624 20250311 102200 118816910 2325 2335 2335 2325 755
625 20250311 102100 117054340 2330 2330 2330 2330 49
626 20250311 102000 116940170 2330 2330 2330 2330 415
627 20250311 101900 115973220 2330 2330 2330 2325 1691
628 20250311 101800 112038540 2335 2335 2335 2335 0
629 20250311 101700 112038540 2335 2335 2335 2335 1
630 20250311 101600 112036205 2330 2330 2330 2330 15
631 20250311 101500 112001255 2330 2330 2330 2330 0
632 20250311 101400 112001255 2330 2330 2330 2330 126
633 20250311 101300 111707675 2330 2330 2330 2330 0
634 20250311 101200 111707675 2330 2335 2335 2330 678
635 20250311 101100 110127035 2330 2330 2330 2330 0
636 20250311 101000 110127035 2330 2330 2330 2330 0
637 20250311 100900 110127035 2330 2330 2330 2330 237
638 20250311 100800 109574825 2330 2350 2350 2330 80
639 20250311 100700 109388365 2350 2345 2350 2330 234
640 20250311 100600 108843060 2330 2345 2345 2330 1025
641 20250311 100500 106452495 2335 2355 2355 2335 6500
642 20250311 100400 91253105 2350 2350 2350 2350 0
643 20250311 100300 91253105 2350 2350 2350 2350 0
644 20250311 100200 91253105 2350 2365 2365 2350 239
645 20250311 100100 90690390 2360 2360 2360 2360 189
646 20250311 100000 90244350 2365 2365 2365 2365 1
647 20250311 095900 90241985 2365 2365 2365 2365 200
648 20250311 095800 89768985 2365 2365 2365 2365 288
649 20250311 095700 89087865 2370 2365 2370 2365 19
650 20250311 095600 89042925 2365 2365 2365 2365 0
651 20250311 095500 89042925 2365 2365 2365 2365 0
652 20250311 095400 89042925 2365 2370 2370 2365 34
653 20250311 095300 88962510 2370 2370 2370 2370 35
654 20250311 095200 88879560 2370 2370 2370 2370 50
655 20250311 095100 88761060 2370 2370 2370 2370 0
656 20250311 095000 88761060 2370 2370 2370 2370 150
657 20250311 094900 88405560 2380 2380 2380 2380 0
658 20250311 094800 88405560 2380 2370 2380 2370 216
659 20250311 094700 87893140 2370 2370 2370 2370 469
660 20250311 094600 86781610 2370 2370 2370 2370 434
661 20250311 094500 85753030 2380 2380 2380 2380 7
662 20250311 094400 85736370 2380 2385 2385 2375 18
663 20250311 094300 85693505 2375 2375 2375 2375 0
664 20250311 094200 85693505 2375 2375 2375 2375 0
665 20250311 094100 85693505 2375 2375 2375 2375 0
666 20250311 094000 85693505 2375 2375 2375 2375 12
667 20250311 093900 85665005 2365 2365 2365 2365 20
668 20250311 093800 85617705 2360 2375 2375 2360 418
669 20250311 093700 84630955 2375 2375 2375 2375 10
670 20250311 093600 84607205 2360 2360 2360 2360 17
671 20250311 093500 84567085 2365 2365 2365 2365 6
672 20250311 093400 84552895 2365 2365 2365 2365 150
673 20250311 093300 84198145 2365 2365 2365 2365 57
674 20250311 093200 84063340 2360 2360 2360 2360 0
675 20250311 093100 84063340 2360 2360 2360 2360 0
676 20250311 093000 84063340 2360 2360 2360 2360 0
677 20250311 092900 84063340 2360 2355 2360 2355 1706
678 20250311 092800 80039295 2360 2360 2360 2360 2
679 20250311 092700 80034575 2360 2350 2360 2350 1096
680 20250311 092600 77449620 2345 2355 2355 2340 531
681 20250311 092500 76203050 2360 2355 2360 2355 34
682 20250311 092400 76122970 2360 2350 2360 2350 776
683 20250311 092300 74297980 2360 2360 2360 2360 655
684 20250311 092200 72752180 2360 2360 2360 2360 101
685 20250311 092100 72513820 2360 2360 2360 2360 33
686 20250311 092000 72435940 2350 2385 2385 2350 1126
687 20250311 091900 69785695 2365 2365 2365 2365 408
688 20250311 091800 68820775 2365 2355 2365 2355 850
689 20250311 091700 66815695 2335 2335 2340 2335 156
690 20250311 091600 66451430 2335 2355 2360 2335 13053
691 20250311 091500 35740480 2355 2355 2355 2355 50
692 20250311 091400 35622730 2340 2340 2340 2340 210
693 20250311 091300 35131330 2355 2345 2355 2345 2473
694 20250311 091200 29319935 2340 2345 2345 2340 773
695 20250311 091100 27510965 2345 2350 2350 2345 31
696 20250311 091000 27438265 2335 2340 2340 2335 62
697 20250311 090900 27293225 2330 2330 2330 2330 0
698 20250311 090800 27293225 2330 2325 2330 2325 101
699 20250311 090700 27058395 2335 2325 2335 2325 724
700 20250311 090600 25369220 2335 2350 2350 2335 914
701 20250311 090500 23234690 2350 2350 2350 2350 225
702 20250311 090400 22705940 2345 2345 2345 2340 627
703 20250311 090300 21237285 2345 2340 2345 2340 710
704 20250311 090200 19572345 2340 2335 2340 2335 1332
705 20250311 090100 16459625 2325 2340 2340 2325 3255
706 20250311 090000 8882295 2335 2325 2395 2325 3808