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

708
205500/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204600,515099265,2935,2935,2935,2935,9729
20250311,204500,515099265,2935,2935,2935,2935,0
20250311,204400,515099265,2935,2935,2935,2935,0
20250311,204300,515099265,2935,2935,2935,2935,0
20250311,204200,515099265,2935,2935,2935,2935,0
20250311,204100,515099265,2935,2935,2935,2935,0
20250311,204000,515099265,2935,2935,2935,2935,0
20250311,203900,515099265,2935,2935,2935,2935,0
20250311,203800,515099265,2935,2935,2935,2935,0
20250311,203700,515099265,2935,2935,2935,2935,0
20250311,203600,515099265,2935,2935,2935,2935,0
20250311,203500,515099265,2935,2935,2935,2935,0
20250311,203400,515099265,2935,2935,2935,2935,0
20250311,203300,515099265,2935,2935,2935,2935,0
20250311,203200,515099265,2935,2935,2935,2935,0
20250311,203100,515099265,2935,2935,2935,2935,0
20250311,203000,515099265,2935,2935,2935,2935,0
20250311,202900,515099265,2935,2935,2935,2935,0
20250311,202800,515099265,2935,2935,2935,2935,0
20250311,202700,515099265,2935,2935,2935,2935,0
20250311,202600,515099265,2935,2935,2935,2935,0
20250311,202500,515099265,2935,2935,2935,2935,0
20250311,202400,515099265,2935,2935,2935,2935,0
20250311,202300,515099265,2935,2935,2935,2935,0
20250311,202200,515099265,2935,2935,2935,2935,0
20250311,202100,515099265,2935,2935,2935,2935,0
20250311,202000,515099265,2935,2935,2935,2935,0
20250311,201900,515099265,2935,2935,2935,2935,0
20250311,201800,515099265,2935,2935,2935,2935,0
20250311,201700,515099265,2935,2935,2935,2935,0
20250311,201600,515099265,2935,2935,2935,2935,9729
20250311,201500,515099265,2935,2935,2935,2935,0
20250311,201400,515099265,2935,2935,2935,2935,0
20250311,201300,515099265,2935,2935,2935,2935,0
20250311,201200,515099265,2935,2935,2935,2935,0
20250311,201100,515099265,2935,2935,2935,2935,0
20250311,201000,515099265,2935,2935,2935,2935,0
20250311,200900,515099265,2935,2935,2935,2935,0
20250311,200800,515099265,2935,2935,2935,2935,0
20250311,200700,515099265,2935,2935,2935,2935,0
20250311,200600,515099265,2935,2935,2935,2935,0
20250311,200500,515099265,2935,2935,2935,2935,0
20250311,200400,515099265,2935,2935,2935,2935,0
20250311,200300,515099265,2935,2935,2935,2935,0
20250311,200200,515099265,2935,2935,2935,2935,0
20250311,200100,515099265,2935,2935,2935,2935,0
20250311,200000,515099265,2935,2935,2935,2935,0
20250311,195900,515099265,2935,2935,2935,2935,0
20250311,195800,515099265,2935,2935,2935,2935,0
20250311,195700,515099265,2935,2935,2935,2935,0
20250311,195600,515099265,2935,2935,2935,2935,0
20250311,195500,515099265,2935,2935,2935,2935,0
20250311,195400,515099265,2935,2935,2935,2935,0
20250311,195300,515099265,2935,2935,2935,2935,0
20250311,195200,515099265,2935,2935,2935,2935,0
20250311,195100,515099265,2935,2935,2935,2935,0
20250311,195000,515099265,2935,2935,2935,2935,0
20250311,194900,515099265,2935,2935,2935,2935,0
20250311,194800,515099265,2935,2935,2935,2935,0
20250311,194700,515099265,2935,2935,2935,2935,0
20250311,194600,515099265,2935,2935,2935,2935,9729
20250311,194500,515099265,2935,2935,2935,2935,0
20250311,194400,515099265,2935,2935,2935,2935,0
20250311,194300,515099265,2935,2935,2935,2935,0
20250311,194200,515099265,2935,2935,2935,2935,0
20250311,194100,515099265,2935,2935,2935,2935,0
20250311,194000,515099265,2935,2935,2935,2935,0
20250311,193900,515099265,2935,2935,2935,2935,0
20250311,193800,515099265,2935,2935,2935,2935,0
20250311,193700,515099265,2935,2935,2935,2935,0
20250311,193600,515099265,2935,2935,2935,2935,0
20250311,193500,515099265,2935,2935,2935,2935,0
20250311,193400,515099265,2935,2935,2935,2935,0
20250311,193300,515099265,2935,2935,2935,2935,0
20250311,193200,515099265,2935,2935,2935,2935,0
20250311,193100,515099265,2935,2935,2935,2935,0
20250311,193000,515099265,2935,2935,2935,2935,0
20250311,192900,515099265,2935,2935,2935,2935,0
20250311,192800,515099265,2935,2935,2935,2935,0
20250311,192700,515099265,2935,2935,2935,2935,0
20250311,192600,515099265,2935,2935,2935,2935,0
20250311,192500,515099265,2935,2935,2935,2935,0
20250311,192400,515099265,2935,2935,2935,2935,0
20250311,192300,515099265,2935,2935,2935,2935,0
20250311,192200,515099265,2935,2935,2935,2935,0
20250311,192100,515099265,2935,2935,2935,2935,0
20250311,192000,515099265,2935,2935,2935,2935,0
20250311,191900,515099265,2935,2935,2935,2935,0
20250311,191800,515099265,2935,2935,2935,2935,0
20250311,191700,515099265,2935,2935,2935,2935,0
20250311,191600,515099265,2935,2935,2935,2935,9729
20250311,191500,515099265,2935,2935,2935,2935,0
20250311,191400,515099265,2935,2935,2935,2935,0
20250311,191300,515099265,2935,2935,2935,2935,0
20250311,191200,515099265,2935,2935,2935,2935,0
20250311,191100,515099265,2935,2935,2935,2935,0
20250311,191000,515099265,2935,2935,2935,2935,0
20250311,190900,515099265,2935,2935,2935,2935,0
20250311,190800,515099265,2935,2935,2935,2935,0
20250311,190700,515099265,2935,2935,2935,2935,0
20250311,190600,515099265,2935,2935,2935,2935,0
20250311,190500,515099265,2935,2935,2935,2935,0
20250311,190400,515099265,2935,2935,2935,2935,0
20250311,190300,515099265,2935,2935,2935,2935,0
20250311,190200,515099265,2935,2935,2935,2935,0
20250311,190100,515099265,2935,2935,2935,2935,0
20250311,190000,515099265,2935,2935,2935,2935,0
20250311,185900,515099265,2935,2935,2935,2935,0
20250311,185800,515099265,2935,2935,2935,2935,0
20250311,185700,515099265,2935,2935,2935,2935,0
20250311,185600,515099265,2935,2935,2935,2935,0
20250311,185500,515099265,2935,2935,2935,2935,0
20250311,185400,515099265,2935,2935,2935,2935,0
20250311,185300,515099265,2935,2935,2935,2935,0
20250311,185200,515099265,2935,2935,2935,2935,0
20250311,185100,515099265,2935,2935,2935,2935,0
20250311,185000,515099265,2935,2935,2935,2935,0
20250311,184900,515099265,2935,2935,2935,2935,0
20250311,184800,515099265,2935,2935,2935,2935,0
20250311,184700,515099265,2935,2935,2935,2935,0
20250311,184600,515099265,2935,2935,2935,2935,9729
20250311,184500,515099265,2935,2935,2935,2935,0
20250311,184400,515099265,2935,2935,2935,2935,0
20250311,184300,515099265,2935,2935,2935,2935,0
20250311,184200,515099265,2935,2935,2935,2935,0
20250311,184100,515099265,2935,2935,2935,2935,0
20250311,184000,515099265,2935,2935,2935,2935,0
20250311,183900,515099265,2935,2935,2935,2935,0
20250311,183800,515099265,2935,2935,2935,2935,0
20250311,183700,515099265,2935,2935,2935,2935,0
20250311,183600,515099265,2935,2935,2935,2935,0
20250311,183500,515099265,2935,2935,2935,2935,0
20250311,183400,515099265,2935,2935,2935,2935,0
20250311,183300,515099265,2935,2935,2935,2935,0
20250311,183200,515099265,2935,2935,2935,2935,0
20250311,183100,515099265,2935,2935,2935,2935,0
20250311,183000,515099265,2935,2935,2935,2935,0
20250311,182900,515099265,2935,2935,2935,2935,0
20250311,182800,515099265,2935,2935,2935,2935,0
20250311,182700,515099265,2935,2935,2935,2935,0
20250311,182600,515099265,2935,2935,2935,2935,0
20250311,182500,515099265,2935,2935,2935,2935,0
20250311,182400,515099265,2935,2935,2935,2935,0
20250311,182300,515099265,2935,2935,2935,2935,0
20250311,182200,515099265,2935,2935,2935,2935,0
20250311,182100,515099265,2935,2935,2935,2935,0
20250311,182000,515099265,2935,2935,2935,2935,0
20250311,181900,515099265,2935,2935,2935,2935,0
20250311,181800,515099265,2935,2935,2935,2935,0
20250311,181700,515099265,2935,2935,2935,2935,0
20250311,181600,515099265,2935,2935,2935,2935,9729
20250311,181500,515099265,2935,2935,2935,2935,0
20250311,181400,515099265,2935,2935,2935,2935,0
20250311,181300,515099265,2935,2935,2935,2935,0
20250311,181200,515099265,2935,2935,2935,2935,0
20250311,181100,515099265,2935,2935,2935,2935,0
20250311,181000,515099265,2935,2935,2935,2935,0
20250311,180900,515099265,2935,2935,2935,2935,0
20250311,180800,515099265,2935,2935,2935,2935,0
20250311,180700,515099265,2935,2935,2935,2935,0
20250311,180600,515099265,2935,2935,2935,2935,0
20250311,180500,515099265,2935,2935,2935,2935,0
20250311,180400,515099265,2935,2935,2935,2935,0
20250311,180300,515099265,2935,2935,2935,2935,0
20250311,180200,515099265,2935,2935,2935,2935,0
20250311,180100,515099265,2935,2935,2935,2935,0
20250311,180000,515099265,2935,2935,2935,2935,0
20250311,175900,515099265,2935,2935,2935,2935,0
20250311,175800,515099265,2935,2935,2935,2935,0
20250311,175700,515099265,2935,2935,2935,2935,0
20250311,175600,515099265,2935,2935,2935,2935,0
20250311,175500,515099265,2935,2935,2935,2935,0
20250311,175400,515099265,2935,2935,2935,2935,0
20250311,175300,515099265,2935,2935,2935,2935,0
20250311,175200,515099265,2935,2935,2935,2935,0
20250311,175100,515099265,2935,2935,2935,2935,0
20250311,175000,515099265,2935,2935,2935,2935,0
20250311,174900,515099265,2935,2935,2935,2935,0
20250311,174800,515099265,2935,2935,2935,2935,0
20250311,174700,515099265,2935,2935,2935,2935,0
20250311,174600,515099265,2935,2935,2935,2935,9729
20250311,174500,515099265,2935,2935,2935,2935,0
20250311,174400,515099265,2935,2935,2935,2935,0
20250311,174300,515099265,2935,2935,2935,2935,0
20250311,174200,515099265,2935,2935,2935,2935,0
20250311,174100,515099265,2935,2935,2935,2935,0
20250311,174000,515099265,2935,2935,2935,2935,0
20250311,173900,515099265,2935,2935,2935,2935,0
20250311,173800,515099265,2935,2935,2935,2935,0
20250311,173700,515099265,2935,2935,2935,2935,0
20250311,173600,515099265,2935,2935,2935,2935,0
20250311,173500,515099265,2935,2935,2935,2935,0
20250311,173400,515099265,2935,2935,2935,2935,0
20250311,173300,515099265,2935,2935,2935,2935,0
20250311,173200,515099265,2935,2935,2935,2935,0
20250311,173100,515099265,2935,2935,2935,2935,0
20250311,173000,515099265,2935,2935,2935,2935,0
20250311,172900,515099265,2935,2935,2935,2935,0
20250311,172800,515099265,2935,2935,2935,2935,0
20250311,172700,515099265,2935,2935,2935,2935,0
20250311,172600,515099265,2935,2935,2935,2935,0
20250311,172500,515099265,2935,2935,2935,2935,0
20250311,172400,515099265,2935,2935,2935,2935,0
20250311,172300,515099265,2935,2935,2935,2935,0
20250311,172200,515099265,2935,2935,2935,2935,0
20250311,172100,515099265,2935,2935,2935,2935,0
20250311,172000,515099265,2935,2935,2935,2935,0
20250311,171900,515099265,2935,2935,2935,2935,0
20250311,171800,515099265,2935,2935,2935,2935,0
20250311,171700,515099265,2935,2935,2935,2935,0
20250311,171600,515099265,2935,2935,2935,2935,9729
20250311,171500,515099265,2935,2935,2935,2935,0
20250311,171400,515099265,2935,2935,2935,2935,0
20250311,171300,515099265,2935,2935,2935,2935,0
20250311,171200,515099265,2935,2935,2935,2935,0
20250311,171100,515099265,2935,2935,2935,2935,0
20250311,171000,515099265,2935,2935,2935,2935,0
20250311,170900,515099265,2935,2935,2935,2935,0
20250311,170800,515099265,2935,2935,2935,2935,0
20250311,170700,515099265,2935,2935,2935,2935,0
20250311,170600,515099265,2935,2935,2935,2935,0
20250311,170500,515099265,2935,2935,2935,2935,0
20250311,170400,515099265,2935,2935,2935,2935,0
20250311,170300,515099265,2935,2935,2935,2935,0
20250311,170200,515099265,2935,2935,2935,2935,0
20250311,170100,515099265,2935,2935,2935,2935,0
20250311,170000,515099265,2935,2935,2935,2935,0
20250311,165900,515099265,2935,2935,2935,2935,0
20250311,165800,515099265,2935,2935,2935,2935,0
20250311,165700,515099265,2935,2935,2935,2935,0
20250311,165600,515099265,2935,2935,2935,2935,0
20250311,165500,515099265,2935,2935,2935,2935,0
20250311,165400,515099265,2935,2935,2935,2935,0
20250311,165300,515099265,2935,2935,2935,2935,0
20250311,165200,515099265,2935,2935,2935,2935,0
20250311,165100,515099265,2935,2935,2935,2935,0
20250311,165000,515099265,2935,2935,2935,2935,0
20250311,164900,515099265,2935,2935,2935,2935,0
20250311,164800,515099265,2935,2935,2935,2935,0
20250311,164700,515099265,2935,2935,2935,2935,0
20250311,164600,515099265,2935,2935,2935,2935,9729
20250311,164500,515099265,2935,2935,2935,2935,0
20250311,164400,515099265,2935,2935,2935,2935,0
20250311,164300,515099265,2935,2935,2935,2935,0
20250311,164200,515099265,2935,2935,2935,2935,0
20250311,164100,515099265,2935,2935,2935,2935,0
20250311,164000,515099265,2935,2935,2935,2935,0
20250311,163900,515099265,2935,2935,2935,2935,0
20250311,163800,515099265,2935,2935,2935,2935,0
20250311,163700,515099265,2935,2935,2935,2935,0
20250311,163600,515099265,2935,2935,2935,2935,0
20250311,163500,515099265,2935,2935,2935,2935,0
20250311,163400,515099265,2935,2935,2935,2935,0
20250311,163300,515099265,2935,2935,2935,2935,0
20250311,163200,515099265,2935,2935,2935,2935,0
20250311,163100,515099265,2935,2935,2935,2935,0
20250311,163000,515099265,2935,2935,2935,2935,0
20250311,162900,515099265,2935,2935,2935,2935,0
20250311,162800,515099265,2935,2935,2935,2935,0
20250311,162700,515099265,2935,2935,2935,2935,0
20250311,162600,515099265,2935,2935,2935,2935,0
20250311,162500,515099265,2935,2935,2935,2935,0
20250311,162400,515099265,2935,2935,2935,2935,0
20250311,162300,515099265,2935,2935,2935,2935,0
20250311,162200,515099265,2935,2935,2935,2935,0
20250311,162100,515099265,2935,2935,2935,2935,0
20250311,162000,515099265,2935,2935,2935,2935,0
20250311,161900,515099265,2935,2935,2935,2935,0
20250311,161800,515099265,2935,2935,2935,2935,0
20250311,161700,515099265,2935,2935,2935,2935,0
20250311,161600,515099265,2935,2935,2935,2935,9729
20250311,161500,515099265,2935,2935,2935,2935,0
20250311,161400,515099265,2935,2935,2935,2935,0
20250311,161300,515099265,2935,2935,2935,2935,0
20250311,161200,515099265,2935,2935,2935,2935,0
20250311,161100,515099265,2935,2935,2935,2935,0
20250311,161000,515099265,2935,2935,2935,2935,0
20250311,160900,515099265,2935,2935,2935,2935,0
20250311,160800,515099265,2935,2935,2935,2935,0
20250311,160700,515099265,2935,2935,2935,2935,0
20250311,160600,515099265,2935,2935,2935,2935,0
20250311,160500,515099265,2935,2935,2935,2935,0
20250311,160400,515099265,2935,2935,2935,2935,0
20250311,160300,515099265,2935,2935,2935,2935,0
20250311,160200,515099265,2935,2935,2935,2935,0
20250311,160100,515099265,2935,2935,2935,2935,0
20250311,160000,515099265,2935,2935,2935,2935,0
20250311,155900,515099265,2935,2935,2935,2935,0
20250311,155800,515099265,2935,2935,2935,2935,0
20250311,155700,515099265,2935,2935,2935,2935,0
20250311,155600,515099265,2935,2935,2935,2935,0
20250311,155500,515099265,2935,2935,2935,2935,0
20250311,155400,515099265,2935,2935,2935,2935,0
20250311,155300,515099265,2935,2935,2935,2935,0
20250311,155200,515099265,2935,2935,2935,2935,0
20250311,155100,515099265,2935,2935,2935,2935,0
20250311,155000,515099265,2935,2935,2935,2935,0
20250311,154900,515099265,2935,2935,2935,2935,0
20250311,154800,515099265,2935,2935,2935,2935,0
20250311,154700,515099265,2935,2935,2935,2935,0
20250311,154600,515099265,2935,2935,2935,2935,9729
20250311,154500,515099265,2935,2935,2935,2935,0
20250311,154400,515099265,2935,2935,2935,2935,0
20250311,154300,515099265,2935,2935,2935,2935,0
20250311,154200,515099265,2935,2935,2935,2935,0
20250311,154100,515099265,2935,2935,2935,2935,0
20250311,154000,515099265,2935,2935,2935,2935,0
20250311,153900,515099265,2935,2935,2935,2935,0
20250311,153800,515099265,2935,2935,2935,2935,0
20250311,153700,515099265,2935,2935,2935,2935,0
20250311,153600,515099265,2935,2935,2935,2935,0
20250311,153500,515099265,2935,2935,2935,2935,0
20250311,153400,515099265,2935,2935,2935,2935,0
20250311,153300,515099265,2935,2935,2935,2935,0
20250311,153200,515099265,2935,2935,2935,2935,0
20250311,153100,515099265,2935,2935,2935,2935,0
20250311,153000,515099265,2935,2935,2935,2935,9729
20250311,152900,486544650,2945,2945,2945,2945,0
20250311,152800,486544650,2945,2945,2945,2945,0
20250311,152700,486544650,2945,2945,2945,2945,0
20250311,152600,486544650,2945,2945,2945,2945,0
20250311,152500,486544650,2945,2945,2945,2945,0
20250311,152400,486544650,2945,2945,2945,2945,0
20250311,152300,486544650,2945,2945,2945,2945,0
20250311,152200,486544650,2945,2945,2945,2945,0
20250311,152100,486544650,2945,2945,2945,2945,0
20250311,152000,486544650,2945,2945,2945,2945,0
20250311,151900,486544650,2945,2915,2945,2900,5851
20250311,151800,469483885,2915,2935,2940,2915,295
20250311,151700,468621450,2950,2950,2950,2950,1
20250311,151600,468618500,2935,2935,2950,2935,1600
20250311,151500,463908225,2945,2915,2945,2915,3120
20250311,151400,454742565,2930,2930,2935,2920,1311
20250311,151300,450898680,2920,2920,2920,2920,10
20250311,151200,450869480,2930,2920,2930,2920,1000
20250311,151100,447944770,2930,2930,2930,2930,0
20250311,151000,447944770,2930,2920,2930,2920,75
20250311,150900,447725760,2920,2920,2920,2920,0
20250311,150800,447725760,2920,2905,2920,2905,101
20250311,150700,447432340,2930,2930,2930,2930,0
20250311,150600,447432340,2930,2930,2930,2930,0
20250311,150500,447432340,2930,2915,2930,2910,103
20250311,150400,447132585,2930,2915,2930,2915,46
20250311,150300,446998480,2935,2930,2945,2915,577
20250311,150200,445307980,2935,2910,2935,2910,1001
20250311,150100,442391225,2895,2895,2895,2895,200
20250311,150000,441812225,2895,2890,2895,2890,895
20250311,145900,439223550,2870,2910,2910,2870,2813
20250311,145800,431130660,2925,2925,2925,2925,70
20250311,145700,430925910,2925,2925,2925,2925,1
20250311,145600,430922985,2910,2910,2910,2910,0
20250311,145500,430922985,2910,2910,2910,2910,0
20250311,145400,430922985,2910,2910,2910,2910,0
20250311,145300,430922985,2910,2910,2910,2910,0
20250311,145200,430922985,2910,2910,2910,2910,0
20250311,145100,430922985,2910,2905,2910,2905,1492
20250311,145000,426588720,2905,2905,2905,2905,500
20250311,144900,425136220,2905,2900,2905,2900,52
20250311,144800,424985415,2900,2900,2900,2900,1500
20250311,144700,420635415,2900,2900,2900,2900,0
20250311,144600,420635415,2900,2900,2900,2900,0
20250311,144500,420635415,2900,2900,2900,2900,807
20250311,144400,418295115,2900,2900,2900,2900,12
20250311,144300,418260315,2900,2900,2900,2900,8
20250311,144200,418237115,2900,2900,2900,2900,402
20250311,144100,417071315,2900,2900,2900,2900,10
20250311,144000,417042315,2900,2900,2900,2900,130
20250311,143900,416665315,2900,2900,2900,2900,0
20250311,143800,416665315,2900,2895,2900,2895,101
20250311,143700,416372520,2900,2900,2900,2900,34
20250311,143600,416273920,2900,2900,2900,2900,329
20250311,143500,415319820,2895,2890,2895,2890,451
20250311,143400,414015980,2890,2890,2890,2890,2
20250311,143300,414010200,2885,2885,2885,2885,1341
20250311,143200,410141415,2885,2875,2885,2875,85
20250311,143100,409897030,2880,2880,2880,2880,0
20250311,143000,409897030,2880,2890,2890,2880,906
20250311,142900,407282600,2905,2905,2905,2905,0
20250311,142800,407282600,2905,2905,2905,2905,0
20250311,142700,407282600,2905,2905,2905,2905,0
20250311,142600,407282600,2905,2900,2905,2900,10
20250311,142500,407253585,2895,2895,2895,2895,0
20250311,142400,407253585,2895,2895,2895,2885,1001
20250311,142300,404363070,2895,2895,2895,2895,0
20250311,142200,404363070,2895,2895,2895,2895,1
20250311,142100,404360175,2895,2895,2895,2895,0
20250311,142000,404360175,2895,2895,2895,2895,0
20250311,141900,404360175,2895,2895,2895,2895,0
20250311,141800,404360175,2895,2895,2895,2895,138
20250311,141700,403960665,2905,2905,2905,2905,0
20250311,141600,403960665,2905,2905,2905,2905,0
20250311,141500,403960665,2905,2905,2905,2905,0
20250311,141400,403960665,2905,2905,2905,2905,0
20250311,141300,403960665,2905,2890,2905,2890,91
20250311,141200,403697660,2905,2905,2905,2905,1
20250311,141100,403694755,2905,2900,2905,2900,2
20250311,141000,403688950,2890,2890,2890,2890,0
20250311,140900,403688950,2890,2890,2890,2890,304
20250311,140800,402810390,2890,2890,2890,2890,4
20250311,140700,402798830,2905,2905,2905,2905,1
20250311,140600,402795925,2905,2905,2905,2905,0
20250311,140500,402795925,2905,2905,2905,2905,0
20250311,140400,402795925,2905,2900,2905,2895,331
20250311,140300,401836795,2905,2905,2905,2905,0
20250311,140200,401836795,2905,2905,2905,2905,0
20250311,140100,401836795,2905,2905,2905,2905,0
20250311,140000,401836795,2905,2905,2905,2900,153
20250311,135900,401392910,2925,2925,2925,2910,12
20250311,135800,401357960,2905,2915,2915,2905,1461
20250311,135700,397113605,2925,2925,2925,2925,0
20250311,135600,397113605,2925,2925,2925,2925,0
20250311,135500,397113605,2925,2925,2925,2925,0
20250311,135400,397113605,2925,2910,2925,2910,206
20250311,135300,396512425,2910,2910,2910,2910,10
20250311,135200,396483325,2925,2910,2935,2895,5487
20250311,135100,380563835,2910,2910,2910,2910,0
20250311,135000,380563835,2910,2920,2920,2910,1000
20250311,134900,377652110,2950,2945,2950,2945,11
20250311,134800,377619705,2920,2955,2955,2920,537
20250311,134700,376050425,2935,2935,2935,2935,20
20250311,134600,375991725,2935,2935,2935,2935,36
20250311,134500,375886065,2955,2955,2955,2955,1
20250311,134400,375883110,2940,2945,2945,2940,157
20250311,134300,375420940,2955,2940,2955,2940,519
20250311,134200,373887550,2940,2945,2945,2940,36
20250311,134100,373781625,2945,2945,2945,2945,200
20250311,134000,373192625,2945,2945,2945,2945,800
20250311,133900,370836625,2935,2915,2935,2915,17439
20250311,133800,319919305,2910,2905,2910,2905,1048
20250311,133700,316870205,2905,2905,2905,2905,378
20250311,133600,315772115,2905,2905,2905,2905,0
20250311,133500,315772115,2905,2905,2905,2905,0
20250311,133400,315772115,2905,2905,2905,2905,0
20250311,133300,315772115,2905,2905,2905,2905,0
20250311,133200,315772115,2905,2905,2905,2905,0
20250311,133100,315772115,2905,2905,2905,2905,0
20250311,133000,315772115,2905,2905,2905,2905,0
20250311,132900,315772115,2905,2905,2905,2905,0
20250311,132800,315772115,2905,2905,2905,2905,1
20250311,132700,315769210,2880,2880,2880,2880,0
20250311,132600,315769210,2880,2880,2880,2880,0
20250311,132500,315769210,2880,2880,2880,2880,0
20250311,132400,315769210,2880,2880,2880,2880,0
20250311,132300,315769210,2880,2880,2880,2880,0
20250311,132200,315769210,2880,2880,2880,2880,0
20250311,132100,315769210,2880,2880,2880,2880,0
20250311,132000,315769210,2880,2880,2880,2880,0
20250311,131900,315769210,2880,2880,2880,2880,0
20250311,131800,315769210,2880,2880,2880,2880,0
20250311,131700,315769210,2880,2880,2880,2880,250
20250311,131600,315049210,2910,2910,2910,2910,0
20250311,131500,315049210,2910,2910,2910,2910,0
20250311,131400,315049210,2910,2900,2910,2900,1700
20250311,131300,310108040,2875,2880,2880,2875,1271
20250311,131200,306452610,2895,2890,2895,2890,2101
20250311,131100,300375525,2880,2880,2880,2880,656
20250311,131000,298486245,2880,2880,2880,2880,0
20250311,130900,298486245,2880,2880,2880,2880,0
20250311,130800,298486245,2880,2880,2880,2880,100
20250311,130700,298198245,2880,2880,2880,2880,0
20250311,130600,298198245,2880,2880,2880,2880,0
20250311,130500,298198245,2880,2885,2885,2880,115
20250311,130400,297866545,2885,2885,2885,2885,0
20250311,130300,297866545,2885,2885,2885,2885,0
20250311,130200,297866545,2885,2885,2885,2885,1020
20250311,130100,294923845,2875,2875,2875,2875,0
20250311,130000,294923845,2875,2875,2875,2875,0
20250311,125900,294923845,2875,2875,2875,2875,0
20250311,125800,294923845,2875,2875,2875,2875,0
20250311,125700,294923845,2875,2875,2875,2875,0
20250311,125600,294923845,2875,2875,2875,2875,390
20250311,125500,293802595,2885,2885,2885,2885,0
20250311,125400,293802595,2885,2885,2885,2885,0
20250311,125300,293802595,2885,2885,2885,2885,0
20250311,125200,293802595,2885,2885,2885,2885,2
20250311,125100,293796825,2885,2885,2885,2885,0
20250311,125000,293796825,2885,2885,2885,2885,0
20250311,124900,293796825,2885,2885,2885,2885,202
20250311,124800,293214055,2885,2885,2885,2885,0
20250311,124700,293214055,2885,2885,2885,2885,0
20250311,124600,293214055,2885,2885,2885,2885,0
20250311,124500,293214055,2885,2885,2885,2885,100
20250311,124400,292925555,2885,2885,2885,2885,0
20250311,124300,292925555,2885,2885,2885,2885,0
20250311,124200,292925555,2885,2885,2885,2885,0
20250311,124100,292925555,2885,2885,2885,2885,0
20250311,124000,292925555,2885,2880,2885,2880,40
20250311,123900,292810320,2860,2860,2860,2860,0
20250311,123800,292810320,2860,2860,2860,2860,33
20250311,123700,292715940,2880,2880,2880,2880,258
20250311,123600,291972900,2855,2860,2860,2850,1033
20250311,123500,289023505,2860,2860,2860,2860,0
20250311,123400,289023505,2860,2860,2860,2860,0
20250311,123300,289023505,2860,2860,2860,2860,0
20250311,123200,289023505,2860,2870,2870,2860,2000
20250311,123100,283298060,2890,2890,2890,2890,0
20250311,123000,283298060,2890,2890,2890,2890,21
20250311,122900,283237370,2890,2890,2890,2890,5
20250311,122800,283222920,2890,2890,2890,2890,0
20250311,122700,283222920,2890,2890,2890,2890,0
20250311,122600,283222920,2890,2890,2890,2890,0
20250311,122500,283222920,2890,2890,2890,2890,369
20250311,122400,282156510,2865,2865,2865,2865,0
20250311,122300,282156510,2865,2865,2865,2865,0
20250311,122200,282156510,2865,2865,2865,2865,10
20250311,122100,282127860,2865,2865,2865,2865,0
20250311,122000,282127860,2865,2865,2865,2865,0
20250311,121900,282127860,2865,2865,2865,2865,0
20250311,121800,282127860,2865,2865,2865,2865,2
20250311,121700,282122130,2880,2880,2880,2880,0
20250311,121600,282122130,2880,2880,2880,2880,0
20250311,121500,282122130,2880,2880,2880,2880,0
20250311,121400,282122130,2880,2880,2880,2880,10
20250311,121300,282093330,2880,2880,2880,2880,0
20250311,121200,282093330,2880,2880,2880,2880,0
20250311,121100,282093330,2880,2870,2880,2860,1077
20250311,121000,279008925,2875,2880,2880,2875,54
20250311,120900,278853665,2880,2880,2880,2880,0
20250311,120800,278853665,2880,2880,2880,2880,1
20250311,120700,278850785,2880,2880,2880,2880,0
20250311,120600,278850785,2880,2885,2885,2880,217
20250311,120500,278224795,2890,2890,2890,2890,0
20250311,120400,278224795,2890,2890,2890,2890,0
20250311,120300,278224795,2890,2890,2890,2890,0
20250311,120200,278224795,2890,2890,2890,2890,1
20250311,120100,278221905,2890,2890,2890,2890,0
20250311,120000,278221905,2890,2890,2890,2890,0
20250311,115900,278221905,2890,2890,2890,2890,0
20250311,115800,278221905,2890,2890,2890,2890,0
20250311,115700,278221905,2890,2890,2890,2890,0
20250311,115600,278221905,2890,2890,2890,2890,2
20250311,115500,278216125,2890,2895,2895,2890,152
20250311,115400,277776795,2900,2900,2900,2900,0
20250311,115300,277776795,2900,2900,2900,2900,0
20250311,115200,277776795,2900,2900,2900,2900,1
20250311,115100,277773895,2900,2900,2900,2900,10
20250311,115000,277744895,2900,2900,2900,2900,350
20250311,114900,276729895,2900,2900,2900,2900,1754
20250311,114800,271643295,2900,2900,2900,2900,0
20250311,114700,271643295,2900,2900,2900,2900,0
20250311,114600,271643295,2900,2900,2900,2900,0
20250311,114500,271643295,2900,2900,2900,2900,244
20250311,114400,270935695,2900,2900,2900,2900,0
20250311,114300,270935695,2900,2900,2900,2900,100
20250311,114200,270645695,2900,2900,2900,2900,0
20250311,114100,270645695,2900,2900,2900,2900,0
20250311,114000,270645695,2900,2900,2900,2900,0
20250311,113900,270645695,2900,2900,2900,2900,0
20250311,113800,270645695,2900,2900,2900,2900,150
20250311,113700,270210695,2895,2900,2900,2895,226
20250311,113600,269556415,2900,2900,2900,2900,378
20250311,113500,268460215,2900,2900,2900,2900,0
20250311,113400,268460215,2900,2900,2900,2900,0
20250311,113300,268460215,2900,2900,2900,2900,1448
20250311,113200,264261015,2900,2900,2900,2900,1
20250311,113100,264258115,2900,2900,2900,2900,100
20250311,113000,263968115,2900,2900,2900,2900,0
20250311,112900,263968115,2900,2870,2900,2870,1130
20250311,112800,260719050,2890,2890,2890,2890,0
20250311,112700,260719050,2890,2890,2890,2890,131
20250311,112600,260340460,2900,2900,2900,2900,201
20250311,112500,259757560,2895,2885,2895,2885,1635
20250311,112400,255033860,2885,2885,2885,2885,0
20250311,112300,255033860,2885,2885,2885,2885,116
20250311,112200,254699200,2855,2865,2865,2855,1000
20250311,112100,251838750,2880,2880,2880,2880,0
20250311,112000,251838750,2880,2880,2880,2880,0
20250311,111900,251838750,2880,2880,2880,2880,359
20250311,111800,250804830,2875,2875,2875,2875,0
20250311,111700,250804830,2875,2875,2875,2875,0
20250311,111600,250804830,2875,2875,2875,2875,0
20250311,111500,250804830,2875,2875,2875,2875,0
20250311,111400,250804830,2875,2875,2875,2875,0
20250311,111300,250804830,2875,2875,2875,2875,5
20250311,111200,250790455,2880,2880,2880,2880,0
20250311,111100,250790455,2880,2880,2880,2880,0
20250311,111000,250790455,2880,2870,2880,2855,1421
20250311,110900,246718880,2870,2860,2870,2855,1001
20250311,110800,243860985,2870,2870,2870,2870,0
20250311,110700,243860985,2870,2870,2870,2870,0
20250311,110600,243860985,2870,2870,2870,2870,0
20250311,110500,243860985,2870,2870,2870,2870,10
20250311,110400,243832285,2870,2870,2870,2870,0
20250311,110300,243832285,2870,2870,2870,2870,0
20250311,110200,243832285,2870,2870,2870,2870,0
20250311,110100,243832285,2870,2870,2870,2870,400
20250311,110000,242684285,2870,2870,2870,2870,40
20250311,105900,242569485,2870,2870,2870,2870,0
20250311,105800,242569485,2870,2870,2870,2870,11
20250311,105700,242537915,2875,2875,2875,2875,0
20250311,105600,242537915,2875,2875,2875,2875,0
20250311,105500,242537915,2875,2850,2875,2850,710
20250311,105400,240514165,2875,2855,2875,2855,400
20250311,105300,239370165,2870,2870,2870,2870,0
20250311,105200,239370165,2870,2860,2870,2860,342
20250311,105100,238391125,2855,2855,2855,2855,0
20250311,105000,238391125,2855,2855,2855,2855,0
20250311,104900,238391125,2855,2860,2860,2855,135
20250311,104800,238005200,2860,2860,2860,2860,0
20250311,104700,238005200,2860,2860,2860,2860,0
20250311,104600,238005200,2860,2860,2860,2860,50
20250311,104500,237862200,2860,2865,2865,2860,8
20250311,104400,237839300,2870,2870,2870,2870,0
20250311,104300,237839300,2870,2870,2870,2870,0
20250311,104200,237839300,2870,2870,2870,2870,0
20250311,104100,237839300,2870,2870,2870,2870,0
20250311,104000,237839300,2870,2870,2870,2870,0
20250311,103900,237839300,2870,2875,2875,2870,9
20250311,103800,237813465,2870,2870,2870,2870,0
20250311,103700,237813465,2870,2870,2870,2870,0
20250311,103600,237813465,2870,2870,2870,2870,0
20250311,103500,237813465,2870,2870,2870,2870,15
20250311,103400,237770415,2870,2870,2870,2870,100
20250311,103300,237483415,2875,2875,2875,2875,6
20250311,103200,237466165,2875,2875,2875,2875,0
20250311,103100,237466165,2875,2875,2875,2875,24
20250311,103000,237397165,2880,2880,2880,2880,12
20250311,102900,237362605,2880,2880,2880,2880,1
20250311,102800,237359725,2880,2870,2880,2870,593
20250311,102700,235657805,2870,2870,2870,2870,0
20250311,102600,235657805,2870,2870,2870,2870,0
20250311,102500,235657805,2870,2870,2870,2870,200
20250311,102400,235083805,2880,2880,2880,2880,0
20250311,102300,235083805,2880,2880,2880,2880,85
20250311,102200,234839005,2880,2870,2880,2870,64
20250311,102100,234654975,2850,2850,2850,2850,0
20250311,102000,234654975,2850,2850,2850,2850,0
20250311,101900,234654975,2850,2855,2855,2850,100
20250311,101800,234369925,2850,2860,2875,2850,4944
20250311,101700,220250550,2865,2865,2865,2865,68
20250311,101600,220055730,2875,2865,2875,2865,203
20250311,101500,219474090,2865,2875,2875,2865,571
20250311,101400,217837590,2890,2890,2890,2890,0
20250311,101300,217837590,2890,2885,2890,2885,13
20250311,101200,217800080,2885,2870,2885,2870,503
20250311,101100,216356455,2890,2890,2890,2890,0
20250311,101000,216356455,2890,2890,2890,2890,0
20250311,100900,216356455,2890,2890,2890,2890,0
20250311,100800,216356455,2890,2890,2890,2890,0
20250311,100700,216356455,2890,2890,2890,2890,1
20250311,100600,216353565,2885,2870,2885,2860,3168
20250311,100500,207267455,2865,2865,2880,2865,61
20250311,100400,207092330,2880,2880,2880,2880,0
20250311,100300,207092330,2880,2880,2880,2880,30
20250311,100200,207005930,2885,2870,2885,2870,11
20250311,100100,206974345,2885,2885,2885,2885,0
20250311,100000,206974345,2885,2885,2885,2885,7
20250311,095900,206954150,2885,2885,2885,2885,0
20250311,095800,206954150,2885,2865,2885,2865,3922
20250311,095700,195717600,2885,2885,2885,2885,46
20250311,095600,195584890,2885,2885,2885,2885,55
20250311,095500,195426215,2885,2885,2885,2885,0
20250311,095400,195426215,2885,2885,2885,2885,0
20250311,095300,195426215,2885,2865,2885,2865,781
20250311,095200,193188630,2885,2890,2890,2885,33
20250311,095100,193093410,2890,2875,2890,2875,100
20250311,095000,192805550,2875,2865,2875,2865,1547
20250311,094900,188373385,2875,2875,2875,2860,1566
20250311,094800,183884695,2875,2895,2895,2875,83
20250311,094700,183645870,2895,2895,2895,2895,30
20250311,094600,183559020,2895,2895,2895,2895,56
20250311,094500,183396900,2900,2900,2900,2875,49
20250311,094400,183255800,2900,2900,2900,2900,28
20250311,094300,183174600,2900,2900,2900,2900,1
20250311,094200,183171700,2875,2900,2900,2875,894
20250311,094100,180601390,2880,2900,2900,2880,141
20250311,094000,180194470,2880,2890,2890,2880,336
20250311,093900,179224760,2900,2900,2900,2900,103
20250311,093800,178926060,2900,2900,2900,2900,0
20250311,093700,178926060,2900,2900,2900,2900,7
20250311,093600,178905760,2900,2900,2900,2900,100
20250311,093500,178615760,2900,2900,2900,2900,0
20250311,093400,178615760,2900,2900,2900,2900,0
20250311,093300,178615760,2900,2900,2900,2890,295
20250311,093200,177760270,2900,2900,2900,2900,0
20250311,093100,177760270,2900,2900,2900,2900,974
20250311,093000,174935670,2895,2910,2925,2895,765
20250311,092900,172708280,2925,2925,2925,2910,1835
20250311,092800,167343905,2925,2925,2925,2925,455
20250311,092700,166013030,2925,2900,2925,2900,1744
20250311,092600,160919930,2895,2895,2900,2895,768
20250311,092500,158695880,2895,2895,2895,2895,893
20250311,092400,156110645,2895,2870,2895,2870,3106
20250311,092300,147143755,2870,2880,2895,2870,2359
20250311,092200,140350280,2885,2870,2885,2870,1332
20250311,092100,136521975,2855,2855,2855,2855,10
20250311,092000,136493425,2855,2855,2870,2850,994
20250311,091900,133658540,2855,2875,2875,2855,636
20250311,091800,131839565,2875,2867,2875,2867,233
20250311,091700,131169914,2860,2887,2887,2855,1399
20250311,091600,127168085,2880,2885,2885,2880,102
20250311,091500,126874155,2880,2870,2895,2870,4386
20250311,091400,114237870,2870,2875,2875,2870,59
20250311,091300,114068270,2875,2875,2875,2875,183
20250311,091200,113542145,2845,2825,2845,2825,5979
20250311,091100,96566400,2840,2860,2880,2840,3558
20250311,091000,86450460,2880,2870,2880,2855,460
20250311,090900,85135675,2880,2850,2880,2850,13340
20250311,090800,47052605,2845,2820,2845,2800,3063
20250311,090700,38404500,2815,2845,2845,2815,1852
20250311,090600,33158780,2860,2930,2930,2845,7499
20250311,090500,11634155,2930,2890,2930,2890,406
20250311,090400,10460375,2860,2927,2935,2860,1852
20250311,090300,5096170,2945,2970,2970,2945,195
20250311,090200,4520290,2995,2995,2995,2995,100
20250311,090100,4220790,3000,3000,3000,2985,1074
20250311,090000,1014710,3020,3020,3020,3015,336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204600 515099265 2935 2935 2935 2935 9729
3 20250311 204500 515099265 2935 2935 2935 2935 0
4 20250311 204400 515099265 2935 2935 2935 2935 0
5 20250311 204300 515099265 2935 2935 2935 2935 0
6 20250311 204200 515099265 2935 2935 2935 2935 0
7 20250311 204100 515099265 2935 2935 2935 2935 0
8 20250311 204000 515099265 2935 2935 2935 2935 0
9 20250311 203900 515099265 2935 2935 2935 2935 0
10 20250311 203800 515099265 2935 2935 2935 2935 0
11 20250311 203700 515099265 2935 2935 2935 2935 0
12 20250311 203600 515099265 2935 2935 2935 2935 0
13 20250311 203500 515099265 2935 2935 2935 2935 0
14 20250311 203400 515099265 2935 2935 2935 2935 0
15 20250311 203300 515099265 2935 2935 2935 2935 0
16 20250311 203200 515099265 2935 2935 2935 2935 0
17 20250311 203100 515099265 2935 2935 2935 2935 0
18 20250311 203000 515099265 2935 2935 2935 2935 0
19 20250311 202900 515099265 2935 2935 2935 2935 0
20 20250311 202800 515099265 2935 2935 2935 2935 0
21 20250311 202700 515099265 2935 2935 2935 2935 0
22 20250311 202600 515099265 2935 2935 2935 2935 0
23 20250311 202500 515099265 2935 2935 2935 2935 0
24 20250311 202400 515099265 2935 2935 2935 2935 0
25 20250311 202300 515099265 2935 2935 2935 2935 0
26 20250311 202200 515099265 2935 2935 2935 2935 0
27 20250311 202100 515099265 2935 2935 2935 2935 0
28 20250311 202000 515099265 2935 2935 2935 2935 0
29 20250311 201900 515099265 2935 2935 2935 2935 0
30 20250311 201800 515099265 2935 2935 2935 2935 0
31 20250311 201700 515099265 2935 2935 2935 2935 0
32 20250311 201600 515099265 2935 2935 2935 2935 9729
33 20250311 201500 515099265 2935 2935 2935 2935 0
34 20250311 201400 515099265 2935 2935 2935 2935 0
35 20250311 201300 515099265 2935 2935 2935 2935 0
36 20250311 201200 515099265 2935 2935 2935 2935 0
37 20250311 201100 515099265 2935 2935 2935 2935 0
38 20250311 201000 515099265 2935 2935 2935 2935 0
39 20250311 200900 515099265 2935 2935 2935 2935 0
40 20250311 200800 515099265 2935 2935 2935 2935 0
41 20250311 200700 515099265 2935 2935 2935 2935 0
42 20250311 200600 515099265 2935 2935 2935 2935 0
43 20250311 200500 515099265 2935 2935 2935 2935 0
44 20250311 200400 515099265 2935 2935 2935 2935 0
45 20250311 200300 515099265 2935 2935 2935 2935 0
46 20250311 200200 515099265 2935 2935 2935 2935 0
47 20250311 200100 515099265 2935 2935 2935 2935 0
48 20250311 200000 515099265 2935 2935 2935 2935 0
49 20250311 195900 515099265 2935 2935 2935 2935 0
50 20250311 195800 515099265 2935 2935 2935 2935 0
51 20250311 195700 515099265 2935 2935 2935 2935 0
52 20250311 195600 515099265 2935 2935 2935 2935 0
53 20250311 195500 515099265 2935 2935 2935 2935 0
54 20250311 195400 515099265 2935 2935 2935 2935 0
55 20250311 195300 515099265 2935 2935 2935 2935 0
56 20250311 195200 515099265 2935 2935 2935 2935 0
57 20250311 195100 515099265 2935 2935 2935 2935 0
58 20250311 195000 515099265 2935 2935 2935 2935 0
59 20250311 194900 515099265 2935 2935 2935 2935 0
60 20250311 194800 515099265 2935 2935 2935 2935 0
61 20250311 194700 515099265 2935 2935 2935 2935 0
62 20250311 194600 515099265 2935 2935 2935 2935 9729
63 20250311 194500 515099265 2935 2935 2935 2935 0
64 20250311 194400 515099265 2935 2935 2935 2935 0
65 20250311 194300 515099265 2935 2935 2935 2935 0
66 20250311 194200 515099265 2935 2935 2935 2935 0
67 20250311 194100 515099265 2935 2935 2935 2935 0
68 20250311 194000 515099265 2935 2935 2935 2935 0
69 20250311 193900 515099265 2935 2935 2935 2935 0
70 20250311 193800 515099265 2935 2935 2935 2935 0
71 20250311 193700 515099265 2935 2935 2935 2935 0
72 20250311 193600 515099265 2935 2935 2935 2935 0
73 20250311 193500 515099265 2935 2935 2935 2935 0
74 20250311 193400 515099265 2935 2935 2935 2935 0
75 20250311 193300 515099265 2935 2935 2935 2935 0
76 20250311 193200 515099265 2935 2935 2935 2935 0
77 20250311 193100 515099265 2935 2935 2935 2935 0
78 20250311 193000 515099265 2935 2935 2935 2935 0
79 20250311 192900 515099265 2935 2935 2935 2935 0
80 20250311 192800 515099265 2935 2935 2935 2935 0
81 20250311 192700 515099265 2935 2935 2935 2935 0
82 20250311 192600 515099265 2935 2935 2935 2935 0
83 20250311 192500 515099265 2935 2935 2935 2935 0
84 20250311 192400 515099265 2935 2935 2935 2935 0
85 20250311 192300 515099265 2935 2935 2935 2935 0
86 20250311 192200 515099265 2935 2935 2935 2935 0
87 20250311 192100 515099265 2935 2935 2935 2935 0
88 20250311 192000 515099265 2935 2935 2935 2935 0
89 20250311 191900 515099265 2935 2935 2935 2935 0
90 20250311 191800 515099265 2935 2935 2935 2935 0
91 20250311 191700 515099265 2935 2935 2935 2935 0
92 20250311 191600 515099265 2935 2935 2935 2935 9729
93 20250311 191500 515099265 2935 2935 2935 2935 0
94 20250311 191400 515099265 2935 2935 2935 2935 0
95 20250311 191300 515099265 2935 2935 2935 2935 0
96 20250311 191200 515099265 2935 2935 2935 2935 0
97 20250311 191100 515099265 2935 2935 2935 2935 0
98 20250311 191000 515099265 2935 2935 2935 2935 0
99 20250311 190900 515099265 2935 2935 2935 2935 0
100 20250311 190800 515099265 2935 2935 2935 2935 0
101 20250311 190700 515099265 2935 2935 2935 2935 0
102 20250311 190600 515099265 2935 2935 2935 2935 0
103 20250311 190500 515099265 2935 2935 2935 2935 0
104 20250311 190400 515099265 2935 2935 2935 2935 0
105 20250311 190300 515099265 2935 2935 2935 2935 0
106 20250311 190200 515099265 2935 2935 2935 2935 0
107 20250311 190100 515099265 2935 2935 2935 2935 0
108 20250311 190000 515099265 2935 2935 2935 2935 0
109 20250311 185900 515099265 2935 2935 2935 2935 0
110 20250311 185800 515099265 2935 2935 2935 2935 0
111 20250311 185700 515099265 2935 2935 2935 2935 0
112 20250311 185600 515099265 2935 2935 2935 2935 0
113 20250311 185500 515099265 2935 2935 2935 2935 0
114 20250311 185400 515099265 2935 2935 2935 2935 0
115 20250311 185300 515099265 2935 2935 2935 2935 0
116 20250311 185200 515099265 2935 2935 2935 2935 0
117 20250311 185100 515099265 2935 2935 2935 2935 0
118 20250311 185000 515099265 2935 2935 2935 2935 0
119 20250311 184900 515099265 2935 2935 2935 2935 0
120 20250311 184800 515099265 2935 2935 2935 2935 0
121 20250311 184700 515099265 2935 2935 2935 2935 0
122 20250311 184600 515099265 2935 2935 2935 2935 9729
123 20250311 184500 515099265 2935 2935 2935 2935 0
124 20250311 184400 515099265 2935 2935 2935 2935 0
125 20250311 184300 515099265 2935 2935 2935 2935 0
126 20250311 184200 515099265 2935 2935 2935 2935 0
127 20250311 184100 515099265 2935 2935 2935 2935 0
128 20250311 184000 515099265 2935 2935 2935 2935 0
129 20250311 183900 515099265 2935 2935 2935 2935 0
130 20250311 183800 515099265 2935 2935 2935 2935 0
131 20250311 183700 515099265 2935 2935 2935 2935 0
132 20250311 183600 515099265 2935 2935 2935 2935 0
133 20250311 183500 515099265 2935 2935 2935 2935 0
134 20250311 183400 515099265 2935 2935 2935 2935 0
135 20250311 183300 515099265 2935 2935 2935 2935 0
136 20250311 183200 515099265 2935 2935 2935 2935 0
137 20250311 183100 515099265 2935 2935 2935 2935 0
138 20250311 183000 515099265 2935 2935 2935 2935 0
139 20250311 182900 515099265 2935 2935 2935 2935 0
140 20250311 182800 515099265 2935 2935 2935 2935 0
141 20250311 182700 515099265 2935 2935 2935 2935 0
142 20250311 182600 515099265 2935 2935 2935 2935 0
143 20250311 182500 515099265 2935 2935 2935 2935 0
144 20250311 182400 515099265 2935 2935 2935 2935 0
145 20250311 182300 515099265 2935 2935 2935 2935 0
146 20250311 182200 515099265 2935 2935 2935 2935 0
147 20250311 182100 515099265 2935 2935 2935 2935 0
148 20250311 182000 515099265 2935 2935 2935 2935 0
149 20250311 181900 515099265 2935 2935 2935 2935 0
150 20250311 181800 515099265 2935 2935 2935 2935 0
151 20250311 181700 515099265 2935 2935 2935 2935 0
152 20250311 181600 515099265 2935 2935 2935 2935 9729
153 20250311 181500 515099265 2935 2935 2935 2935 0
154 20250311 181400 515099265 2935 2935 2935 2935 0
155 20250311 181300 515099265 2935 2935 2935 2935 0
156 20250311 181200 515099265 2935 2935 2935 2935 0
157 20250311 181100 515099265 2935 2935 2935 2935 0
158 20250311 181000 515099265 2935 2935 2935 2935 0
159 20250311 180900 515099265 2935 2935 2935 2935 0
160 20250311 180800 515099265 2935 2935 2935 2935 0
161 20250311 180700 515099265 2935 2935 2935 2935 0
162 20250311 180600 515099265 2935 2935 2935 2935 0
163 20250311 180500 515099265 2935 2935 2935 2935 0
164 20250311 180400 515099265 2935 2935 2935 2935 0
165 20250311 180300 515099265 2935 2935 2935 2935 0
166 20250311 180200 515099265 2935 2935 2935 2935 0
167 20250311 180100 515099265 2935 2935 2935 2935 0
168 20250311 180000 515099265 2935 2935 2935 2935 0
169 20250311 175900 515099265 2935 2935 2935 2935 0
170 20250311 175800 515099265 2935 2935 2935 2935 0
171 20250311 175700 515099265 2935 2935 2935 2935 0
172 20250311 175600 515099265 2935 2935 2935 2935 0
173 20250311 175500 515099265 2935 2935 2935 2935 0
174 20250311 175400 515099265 2935 2935 2935 2935 0
175 20250311 175300 515099265 2935 2935 2935 2935 0
176 20250311 175200 515099265 2935 2935 2935 2935 0
177 20250311 175100 515099265 2935 2935 2935 2935 0
178 20250311 175000 515099265 2935 2935 2935 2935 0
179 20250311 174900 515099265 2935 2935 2935 2935 0
180 20250311 174800 515099265 2935 2935 2935 2935 0
181 20250311 174700 515099265 2935 2935 2935 2935 0
182 20250311 174600 515099265 2935 2935 2935 2935 9729
183 20250311 174500 515099265 2935 2935 2935 2935 0
184 20250311 174400 515099265 2935 2935 2935 2935 0
185 20250311 174300 515099265 2935 2935 2935 2935 0
186 20250311 174200 515099265 2935 2935 2935 2935 0
187 20250311 174100 515099265 2935 2935 2935 2935 0
188 20250311 174000 515099265 2935 2935 2935 2935 0
189 20250311 173900 515099265 2935 2935 2935 2935 0
190 20250311 173800 515099265 2935 2935 2935 2935 0
191 20250311 173700 515099265 2935 2935 2935 2935 0
192 20250311 173600 515099265 2935 2935 2935 2935 0
193 20250311 173500 515099265 2935 2935 2935 2935 0
194 20250311 173400 515099265 2935 2935 2935 2935 0
195 20250311 173300 515099265 2935 2935 2935 2935 0
196 20250311 173200 515099265 2935 2935 2935 2935 0
197 20250311 173100 515099265 2935 2935 2935 2935 0
198 20250311 173000 515099265 2935 2935 2935 2935 0
199 20250311 172900 515099265 2935 2935 2935 2935 0
200 20250311 172800 515099265 2935 2935 2935 2935 0
201 20250311 172700 515099265 2935 2935 2935 2935 0
202 20250311 172600 515099265 2935 2935 2935 2935 0
203 20250311 172500 515099265 2935 2935 2935 2935 0
204 20250311 172400 515099265 2935 2935 2935 2935 0
205 20250311 172300 515099265 2935 2935 2935 2935 0
206 20250311 172200 515099265 2935 2935 2935 2935 0
207 20250311 172100 515099265 2935 2935 2935 2935 0
208 20250311 172000 515099265 2935 2935 2935 2935 0
209 20250311 171900 515099265 2935 2935 2935 2935 0
210 20250311 171800 515099265 2935 2935 2935 2935 0
211 20250311 171700 515099265 2935 2935 2935 2935 0
212 20250311 171600 515099265 2935 2935 2935 2935 9729
213 20250311 171500 515099265 2935 2935 2935 2935 0
214 20250311 171400 515099265 2935 2935 2935 2935 0
215 20250311 171300 515099265 2935 2935 2935 2935 0
216 20250311 171200 515099265 2935 2935 2935 2935 0
217 20250311 171100 515099265 2935 2935 2935 2935 0
218 20250311 171000 515099265 2935 2935 2935 2935 0
219 20250311 170900 515099265 2935 2935 2935 2935 0
220 20250311 170800 515099265 2935 2935 2935 2935 0
221 20250311 170700 515099265 2935 2935 2935 2935 0
222 20250311 170600 515099265 2935 2935 2935 2935 0
223 20250311 170500 515099265 2935 2935 2935 2935 0
224 20250311 170400 515099265 2935 2935 2935 2935 0
225 20250311 170300 515099265 2935 2935 2935 2935 0
226 20250311 170200 515099265 2935 2935 2935 2935 0
227 20250311 170100 515099265 2935 2935 2935 2935 0
228 20250311 170000 515099265 2935 2935 2935 2935 0
229 20250311 165900 515099265 2935 2935 2935 2935 0
230 20250311 165800 515099265 2935 2935 2935 2935 0
231 20250311 165700 515099265 2935 2935 2935 2935 0
232 20250311 165600 515099265 2935 2935 2935 2935 0
233 20250311 165500 515099265 2935 2935 2935 2935 0
234 20250311 165400 515099265 2935 2935 2935 2935 0
235 20250311 165300 515099265 2935 2935 2935 2935 0
236 20250311 165200 515099265 2935 2935 2935 2935 0
237 20250311 165100 515099265 2935 2935 2935 2935 0
238 20250311 165000 515099265 2935 2935 2935 2935 0
239 20250311 164900 515099265 2935 2935 2935 2935 0
240 20250311 164800 515099265 2935 2935 2935 2935 0
241 20250311 164700 515099265 2935 2935 2935 2935 0
242 20250311 164600 515099265 2935 2935 2935 2935 9729
243 20250311 164500 515099265 2935 2935 2935 2935 0
244 20250311 164400 515099265 2935 2935 2935 2935 0
245 20250311 164300 515099265 2935 2935 2935 2935 0
246 20250311 164200 515099265 2935 2935 2935 2935 0
247 20250311 164100 515099265 2935 2935 2935 2935 0
248 20250311 164000 515099265 2935 2935 2935 2935 0
249 20250311 163900 515099265 2935 2935 2935 2935 0
250 20250311 163800 515099265 2935 2935 2935 2935 0
251 20250311 163700 515099265 2935 2935 2935 2935 0
252 20250311 163600 515099265 2935 2935 2935 2935 0
253 20250311 163500 515099265 2935 2935 2935 2935 0
254 20250311 163400 515099265 2935 2935 2935 2935 0
255 20250311 163300 515099265 2935 2935 2935 2935 0
256 20250311 163200 515099265 2935 2935 2935 2935 0
257 20250311 163100 515099265 2935 2935 2935 2935 0
258 20250311 163000 515099265 2935 2935 2935 2935 0
259 20250311 162900 515099265 2935 2935 2935 2935 0
260 20250311 162800 515099265 2935 2935 2935 2935 0
261 20250311 162700 515099265 2935 2935 2935 2935 0
262 20250311 162600 515099265 2935 2935 2935 2935 0
263 20250311 162500 515099265 2935 2935 2935 2935 0
264 20250311 162400 515099265 2935 2935 2935 2935 0
265 20250311 162300 515099265 2935 2935 2935 2935 0
266 20250311 162200 515099265 2935 2935 2935 2935 0
267 20250311 162100 515099265 2935 2935 2935 2935 0
268 20250311 162000 515099265 2935 2935 2935 2935 0
269 20250311 161900 515099265 2935 2935 2935 2935 0
270 20250311 161800 515099265 2935 2935 2935 2935 0
271 20250311 161700 515099265 2935 2935 2935 2935 0
272 20250311 161600 515099265 2935 2935 2935 2935 9729
273 20250311 161500 515099265 2935 2935 2935 2935 0
274 20250311 161400 515099265 2935 2935 2935 2935 0
275 20250311 161300 515099265 2935 2935 2935 2935 0
276 20250311 161200 515099265 2935 2935 2935 2935 0
277 20250311 161100 515099265 2935 2935 2935 2935 0
278 20250311 161000 515099265 2935 2935 2935 2935 0
279 20250311 160900 515099265 2935 2935 2935 2935 0
280 20250311 160800 515099265 2935 2935 2935 2935 0
281 20250311 160700 515099265 2935 2935 2935 2935 0
282 20250311 160600 515099265 2935 2935 2935 2935 0
283 20250311 160500 515099265 2935 2935 2935 2935 0
284 20250311 160400 515099265 2935 2935 2935 2935 0
285 20250311 160300 515099265 2935 2935 2935 2935 0
286 20250311 160200 515099265 2935 2935 2935 2935 0
287 20250311 160100 515099265 2935 2935 2935 2935 0
288 20250311 160000 515099265 2935 2935 2935 2935 0
289 20250311 155900 515099265 2935 2935 2935 2935 0
290 20250311 155800 515099265 2935 2935 2935 2935 0
291 20250311 155700 515099265 2935 2935 2935 2935 0
292 20250311 155600 515099265 2935 2935 2935 2935 0
293 20250311 155500 515099265 2935 2935 2935 2935 0
294 20250311 155400 515099265 2935 2935 2935 2935 0
295 20250311 155300 515099265 2935 2935 2935 2935 0
296 20250311 155200 515099265 2935 2935 2935 2935 0
297 20250311 155100 515099265 2935 2935 2935 2935 0
298 20250311 155000 515099265 2935 2935 2935 2935 0
299 20250311 154900 515099265 2935 2935 2935 2935 0
300 20250311 154800 515099265 2935 2935 2935 2935 0
301 20250311 154700 515099265 2935 2935 2935 2935 0
302 20250311 154600 515099265 2935 2935 2935 2935 9729
303 20250311 154500 515099265 2935 2935 2935 2935 0
304 20250311 154400 515099265 2935 2935 2935 2935 0
305 20250311 154300 515099265 2935 2935 2935 2935 0
306 20250311 154200 515099265 2935 2935 2935 2935 0
307 20250311 154100 515099265 2935 2935 2935 2935 0
308 20250311 154000 515099265 2935 2935 2935 2935 0
309 20250311 153900 515099265 2935 2935 2935 2935 0
310 20250311 153800 515099265 2935 2935 2935 2935 0
311 20250311 153700 515099265 2935 2935 2935 2935 0
312 20250311 153600 515099265 2935 2935 2935 2935 0
313 20250311 153500 515099265 2935 2935 2935 2935 0
314 20250311 153400 515099265 2935 2935 2935 2935 0
315 20250311 153300 515099265 2935 2935 2935 2935 0
316 20250311 153200 515099265 2935 2935 2935 2935 0
317 20250311 153100 515099265 2935 2935 2935 2935 0
318 20250311 153000 515099265 2935 2935 2935 2935 9729
319 20250311 152900 486544650 2945 2945 2945 2945 0
320 20250311 152800 486544650 2945 2945 2945 2945 0
321 20250311 152700 486544650 2945 2945 2945 2945 0
322 20250311 152600 486544650 2945 2945 2945 2945 0
323 20250311 152500 486544650 2945 2945 2945 2945 0
324 20250311 152400 486544650 2945 2945 2945 2945 0
325 20250311 152300 486544650 2945 2945 2945 2945 0
326 20250311 152200 486544650 2945 2945 2945 2945 0
327 20250311 152100 486544650 2945 2945 2945 2945 0
328 20250311 152000 486544650 2945 2945 2945 2945 0
329 20250311 151900 486544650 2945 2915 2945 2900 5851
330 20250311 151800 469483885 2915 2935 2940 2915 295
331 20250311 151700 468621450 2950 2950 2950 2950 1
332 20250311 151600 468618500 2935 2935 2950 2935 1600
333 20250311 151500 463908225 2945 2915 2945 2915 3120
334 20250311 151400 454742565 2930 2930 2935 2920 1311
335 20250311 151300 450898680 2920 2920 2920 2920 10
336 20250311 151200 450869480 2930 2920 2930 2920 1000
337 20250311 151100 447944770 2930 2930 2930 2930 0
338 20250311 151000 447944770 2930 2920 2930 2920 75
339 20250311 150900 447725760 2920 2920 2920 2920 0
340 20250311 150800 447725760 2920 2905 2920 2905 101
341 20250311 150700 447432340 2930 2930 2930 2930 0
342 20250311 150600 447432340 2930 2930 2930 2930 0
343 20250311 150500 447432340 2930 2915 2930 2910 103
344 20250311 150400 447132585 2930 2915 2930 2915 46
345 20250311 150300 446998480 2935 2930 2945 2915 577
346 20250311 150200 445307980 2935 2910 2935 2910 1001
347 20250311 150100 442391225 2895 2895 2895 2895 200
348 20250311 150000 441812225 2895 2890 2895 2890 895
349 20250311 145900 439223550 2870 2910 2910 2870 2813
350 20250311 145800 431130660 2925 2925 2925 2925 70
351 20250311 145700 430925910 2925 2925 2925 2925 1
352 20250311 145600 430922985 2910 2910 2910 2910 0
353 20250311 145500 430922985 2910 2910 2910 2910 0
354 20250311 145400 430922985 2910 2910 2910 2910 0
355 20250311 145300 430922985 2910 2910 2910 2910 0
356 20250311 145200 430922985 2910 2910 2910 2910 0
357 20250311 145100 430922985 2910 2905 2910 2905 1492
358 20250311 145000 426588720 2905 2905 2905 2905 500
359 20250311 144900 425136220 2905 2900 2905 2900 52
360 20250311 144800 424985415 2900 2900 2900 2900 1500
361 20250311 144700 420635415 2900 2900 2900 2900 0
362 20250311 144600 420635415 2900 2900 2900 2900 0
363 20250311 144500 420635415 2900 2900 2900 2900 807
364 20250311 144400 418295115 2900 2900 2900 2900 12
365 20250311 144300 418260315 2900 2900 2900 2900 8
366 20250311 144200 418237115 2900 2900 2900 2900 402
367 20250311 144100 417071315 2900 2900 2900 2900 10
368 20250311 144000 417042315 2900 2900 2900 2900 130
369 20250311 143900 416665315 2900 2900 2900 2900 0
370 20250311 143800 416665315 2900 2895 2900 2895 101
371 20250311 143700 416372520 2900 2900 2900 2900 34
372 20250311 143600 416273920 2900 2900 2900 2900 329
373 20250311 143500 415319820 2895 2890 2895 2890 451
374 20250311 143400 414015980 2890 2890 2890 2890 2
375 20250311 143300 414010200 2885 2885 2885 2885 1341
376 20250311 143200 410141415 2885 2875 2885 2875 85
377 20250311 143100 409897030 2880 2880 2880 2880 0
378 20250311 143000 409897030 2880 2890 2890 2880 906
379 20250311 142900 407282600 2905 2905 2905 2905 0
380 20250311 142800 407282600 2905 2905 2905 2905 0
381 20250311 142700 407282600 2905 2905 2905 2905 0
382 20250311 142600 407282600 2905 2900 2905 2900 10
383 20250311 142500 407253585 2895 2895 2895 2895 0
384 20250311 142400 407253585 2895 2895 2895 2885 1001
385 20250311 142300 404363070 2895 2895 2895 2895 0
386 20250311 142200 404363070 2895 2895 2895 2895 1
387 20250311 142100 404360175 2895 2895 2895 2895 0
388 20250311 142000 404360175 2895 2895 2895 2895 0
389 20250311 141900 404360175 2895 2895 2895 2895 0
390 20250311 141800 404360175 2895 2895 2895 2895 138
391 20250311 141700 403960665 2905 2905 2905 2905 0
392 20250311 141600 403960665 2905 2905 2905 2905 0
393 20250311 141500 403960665 2905 2905 2905 2905 0
394 20250311 141400 403960665 2905 2905 2905 2905 0
395 20250311 141300 403960665 2905 2890 2905 2890 91
396 20250311 141200 403697660 2905 2905 2905 2905 1
397 20250311 141100 403694755 2905 2900 2905 2900 2
398 20250311 141000 403688950 2890 2890 2890 2890 0
399 20250311 140900 403688950 2890 2890 2890 2890 304
400 20250311 140800 402810390 2890 2890 2890 2890 4
401 20250311 140700 402798830 2905 2905 2905 2905 1
402 20250311 140600 402795925 2905 2905 2905 2905 0
403 20250311 140500 402795925 2905 2905 2905 2905 0
404 20250311 140400 402795925 2905 2900 2905 2895 331
405 20250311 140300 401836795 2905 2905 2905 2905 0
406 20250311 140200 401836795 2905 2905 2905 2905 0
407 20250311 140100 401836795 2905 2905 2905 2905 0
408 20250311 140000 401836795 2905 2905 2905 2900 153
409 20250311 135900 401392910 2925 2925 2925 2910 12
410 20250311 135800 401357960 2905 2915 2915 2905 1461
411 20250311 135700 397113605 2925 2925 2925 2925 0
412 20250311 135600 397113605 2925 2925 2925 2925 0
413 20250311 135500 397113605 2925 2925 2925 2925 0
414 20250311 135400 397113605 2925 2910 2925 2910 206
415 20250311 135300 396512425 2910 2910 2910 2910 10
416 20250311 135200 396483325 2925 2910 2935 2895 5487
417 20250311 135100 380563835 2910 2910 2910 2910 0
418 20250311 135000 380563835 2910 2920 2920 2910 1000
419 20250311 134900 377652110 2950 2945 2950 2945 11
420 20250311 134800 377619705 2920 2955 2955 2920 537
421 20250311 134700 376050425 2935 2935 2935 2935 20
422 20250311 134600 375991725 2935 2935 2935 2935 36
423 20250311 134500 375886065 2955 2955 2955 2955 1
424 20250311 134400 375883110 2940 2945 2945 2940 157
425 20250311 134300 375420940 2955 2940 2955 2940 519
426 20250311 134200 373887550 2940 2945 2945 2940 36
427 20250311 134100 373781625 2945 2945 2945 2945 200
428 20250311 134000 373192625 2945 2945 2945 2945 800
429 20250311 133900 370836625 2935 2915 2935 2915 17439
430 20250311 133800 319919305 2910 2905 2910 2905 1048
431 20250311 133700 316870205 2905 2905 2905 2905 378
432 20250311 133600 315772115 2905 2905 2905 2905 0
433 20250311 133500 315772115 2905 2905 2905 2905 0
434 20250311 133400 315772115 2905 2905 2905 2905 0
435 20250311 133300 315772115 2905 2905 2905 2905 0
436 20250311 133200 315772115 2905 2905 2905 2905 0
437 20250311 133100 315772115 2905 2905 2905 2905 0
438 20250311 133000 315772115 2905 2905 2905 2905 0
439 20250311 132900 315772115 2905 2905 2905 2905 0
440 20250311 132800 315772115 2905 2905 2905 2905 1
441 20250311 132700 315769210 2880 2880 2880 2880 0
442 20250311 132600 315769210 2880 2880 2880 2880 0
443 20250311 132500 315769210 2880 2880 2880 2880 0
444 20250311 132400 315769210 2880 2880 2880 2880 0
445 20250311 132300 315769210 2880 2880 2880 2880 0
446 20250311 132200 315769210 2880 2880 2880 2880 0
447 20250311 132100 315769210 2880 2880 2880 2880 0
448 20250311 132000 315769210 2880 2880 2880 2880 0
449 20250311 131900 315769210 2880 2880 2880 2880 0
450 20250311 131800 315769210 2880 2880 2880 2880 0
451 20250311 131700 315769210 2880 2880 2880 2880 250
452 20250311 131600 315049210 2910 2910 2910 2910 0
453 20250311 131500 315049210 2910 2910 2910 2910 0
454 20250311 131400 315049210 2910 2900 2910 2900 1700
455 20250311 131300 310108040 2875 2880 2880 2875 1271
456 20250311 131200 306452610 2895 2890 2895 2890 2101
457 20250311 131100 300375525 2880 2880 2880 2880 656
458 20250311 131000 298486245 2880 2880 2880 2880 0
459 20250311 130900 298486245 2880 2880 2880 2880 0
460 20250311 130800 298486245 2880 2880 2880 2880 100
461 20250311 130700 298198245 2880 2880 2880 2880 0
462 20250311 130600 298198245 2880 2880 2880 2880 0
463 20250311 130500 298198245 2880 2885 2885 2880 115
464 20250311 130400 297866545 2885 2885 2885 2885 0
465 20250311 130300 297866545 2885 2885 2885 2885 0
466 20250311 130200 297866545 2885 2885 2885 2885 1020
467 20250311 130100 294923845 2875 2875 2875 2875 0
468 20250311 130000 294923845 2875 2875 2875 2875 0
469 20250311 125900 294923845 2875 2875 2875 2875 0
470 20250311 125800 294923845 2875 2875 2875 2875 0
471 20250311 125700 294923845 2875 2875 2875 2875 0
472 20250311 125600 294923845 2875 2875 2875 2875 390
473 20250311 125500 293802595 2885 2885 2885 2885 0
474 20250311 125400 293802595 2885 2885 2885 2885 0
475 20250311 125300 293802595 2885 2885 2885 2885 0
476 20250311 125200 293802595 2885 2885 2885 2885 2
477 20250311 125100 293796825 2885 2885 2885 2885 0
478 20250311 125000 293796825 2885 2885 2885 2885 0
479 20250311 124900 293796825 2885 2885 2885 2885 202
480 20250311 124800 293214055 2885 2885 2885 2885 0
481 20250311 124700 293214055 2885 2885 2885 2885 0
482 20250311 124600 293214055 2885 2885 2885 2885 0
483 20250311 124500 293214055 2885 2885 2885 2885 100
484 20250311 124400 292925555 2885 2885 2885 2885 0
485 20250311 124300 292925555 2885 2885 2885 2885 0
486 20250311 124200 292925555 2885 2885 2885 2885 0
487 20250311 124100 292925555 2885 2885 2885 2885 0
488 20250311 124000 292925555 2885 2880 2885 2880 40
489 20250311 123900 292810320 2860 2860 2860 2860 0
490 20250311 123800 292810320 2860 2860 2860 2860 33
491 20250311 123700 292715940 2880 2880 2880 2880 258
492 20250311 123600 291972900 2855 2860 2860 2850 1033
493 20250311 123500 289023505 2860 2860 2860 2860 0
494 20250311 123400 289023505 2860 2860 2860 2860 0
495 20250311 123300 289023505 2860 2860 2860 2860 0
496 20250311 123200 289023505 2860 2870 2870 2860 2000
497 20250311 123100 283298060 2890 2890 2890 2890 0
498 20250311 123000 283298060 2890 2890 2890 2890 21
499 20250311 122900 283237370 2890 2890 2890 2890 5
500 20250311 122800 283222920 2890 2890 2890 2890 0
501 20250311 122700 283222920 2890 2890 2890 2890 0
502 20250311 122600 283222920 2890 2890 2890 2890 0
503 20250311 122500 283222920 2890 2890 2890 2890 369
504 20250311 122400 282156510 2865 2865 2865 2865 0
505 20250311 122300 282156510 2865 2865 2865 2865 0
506 20250311 122200 282156510 2865 2865 2865 2865 10
507 20250311 122100 282127860 2865 2865 2865 2865 0
508 20250311 122000 282127860 2865 2865 2865 2865 0
509 20250311 121900 282127860 2865 2865 2865 2865 0
510 20250311 121800 282127860 2865 2865 2865 2865 2
511 20250311 121700 282122130 2880 2880 2880 2880 0
512 20250311 121600 282122130 2880 2880 2880 2880 0
513 20250311 121500 282122130 2880 2880 2880 2880 0
514 20250311 121400 282122130 2880 2880 2880 2880 10
515 20250311 121300 282093330 2880 2880 2880 2880 0
516 20250311 121200 282093330 2880 2880 2880 2880 0
517 20250311 121100 282093330 2880 2870 2880 2860 1077
518 20250311 121000 279008925 2875 2880 2880 2875 54
519 20250311 120900 278853665 2880 2880 2880 2880 0
520 20250311 120800 278853665 2880 2880 2880 2880 1
521 20250311 120700 278850785 2880 2880 2880 2880 0
522 20250311 120600 278850785 2880 2885 2885 2880 217
523 20250311 120500 278224795 2890 2890 2890 2890 0
524 20250311 120400 278224795 2890 2890 2890 2890 0
525 20250311 120300 278224795 2890 2890 2890 2890 0
526 20250311 120200 278224795 2890 2890 2890 2890 1
527 20250311 120100 278221905 2890 2890 2890 2890 0
528 20250311 120000 278221905 2890 2890 2890 2890 0
529 20250311 115900 278221905 2890 2890 2890 2890 0
530 20250311 115800 278221905 2890 2890 2890 2890 0
531 20250311 115700 278221905 2890 2890 2890 2890 0
532 20250311 115600 278221905 2890 2890 2890 2890 2
533 20250311 115500 278216125 2890 2895 2895 2890 152
534 20250311 115400 277776795 2900 2900 2900 2900 0
535 20250311 115300 277776795 2900 2900 2900 2900 0
536 20250311 115200 277776795 2900 2900 2900 2900 1
537 20250311 115100 277773895 2900 2900 2900 2900 10
538 20250311 115000 277744895 2900 2900 2900 2900 350
539 20250311 114900 276729895 2900 2900 2900 2900 1754
540 20250311 114800 271643295 2900 2900 2900 2900 0
541 20250311 114700 271643295 2900 2900 2900 2900 0
542 20250311 114600 271643295 2900 2900 2900 2900 0
543 20250311 114500 271643295 2900 2900 2900 2900 244
544 20250311 114400 270935695 2900 2900 2900 2900 0
545 20250311 114300 270935695 2900 2900 2900 2900 100
546 20250311 114200 270645695 2900 2900 2900 2900 0
547 20250311 114100 270645695 2900 2900 2900 2900 0
548 20250311 114000 270645695 2900 2900 2900 2900 0
549 20250311 113900 270645695 2900 2900 2900 2900 0
550 20250311 113800 270645695 2900 2900 2900 2900 150
551 20250311 113700 270210695 2895 2900 2900 2895 226
552 20250311 113600 269556415 2900 2900 2900 2900 378
553 20250311 113500 268460215 2900 2900 2900 2900 0
554 20250311 113400 268460215 2900 2900 2900 2900 0
555 20250311 113300 268460215 2900 2900 2900 2900 1448
556 20250311 113200 264261015 2900 2900 2900 2900 1
557 20250311 113100 264258115 2900 2900 2900 2900 100
558 20250311 113000 263968115 2900 2900 2900 2900 0
559 20250311 112900 263968115 2900 2870 2900 2870 1130
560 20250311 112800 260719050 2890 2890 2890 2890 0
561 20250311 112700 260719050 2890 2890 2890 2890 131
562 20250311 112600 260340460 2900 2900 2900 2900 201
563 20250311 112500 259757560 2895 2885 2895 2885 1635
564 20250311 112400 255033860 2885 2885 2885 2885 0
565 20250311 112300 255033860 2885 2885 2885 2885 116
566 20250311 112200 254699200 2855 2865 2865 2855 1000
567 20250311 112100 251838750 2880 2880 2880 2880 0
568 20250311 112000 251838750 2880 2880 2880 2880 0
569 20250311 111900 251838750 2880 2880 2880 2880 359
570 20250311 111800 250804830 2875 2875 2875 2875 0
571 20250311 111700 250804830 2875 2875 2875 2875 0
572 20250311 111600 250804830 2875 2875 2875 2875 0
573 20250311 111500 250804830 2875 2875 2875 2875 0
574 20250311 111400 250804830 2875 2875 2875 2875 0
575 20250311 111300 250804830 2875 2875 2875 2875 5
576 20250311 111200 250790455 2880 2880 2880 2880 0
577 20250311 111100 250790455 2880 2880 2880 2880 0
578 20250311 111000 250790455 2880 2870 2880 2855 1421
579 20250311 110900 246718880 2870 2860 2870 2855 1001
580 20250311 110800 243860985 2870 2870 2870 2870 0
581 20250311 110700 243860985 2870 2870 2870 2870 0
582 20250311 110600 243860985 2870 2870 2870 2870 0
583 20250311 110500 243860985 2870 2870 2870 2870 10
584 20250311 110400 243832285 2870 2870 2870 2870 0
585 20250311 110300 243832285 2870 2870 2870 2870 0
586 20250311 110200 243832285 2870 2870 2870 2870 0
587 20250311 110100 243832285 2870 2870 2870 2870 400
588 20250311 110000 242684285 2870 2870 2870 2870 40
589 20250311 105900 242569485 2870 2870 2870 2870 0
590 20250311 105800 242569485 2870 2870 2870 2870 11
591 20250311 105700 242537915 2875 2875 2875 2875 0
592 20250311 105600 242537915 2875 2875 2875 2875 0
593 20250311 105500 242537915 2875 2850 2875 2850 710
594 20250311 105400 240514165 2875 2855 2875 2855 400
595 20250311 105300 239370165 2870 2870 2870 2870 0
596 20250311 105200 239370165 2870 2860 2870 2860 342
597 20250311 105100 238391125 2855 2855 2855 2855 0
598 20250311 105000 238391125 2855 2855 2855 2855 0
599 20250311 104900 238391125 2855 2860 2860 2855 135
600 20250311 104800 238005200 2860 2860 2860 2860 0
601 20250311 104700 238005200 2860 2860 2860 2860 0
602 20250311 104600 238005200 2860 2860 2860 2860 50
603 20250311 104500 237862200 2860 2865 2865 2860 8
604 20250311 104400 237839300 2870 2870 2870 2870 0
605 20250311 104300 237839300 2870 2870 2870 2870 0
606 20250311 104200 237839300 2870 2870 2870 2870 0
607 20250311 104100 237839300 2870 2870 2870 2870 0
608 20250311 104000 237839300 2870 2870 2870 2870 0
609 20250311 103900 237839300 2870 2875 2875 2870 9
610 20250311 103800 237813465 2870 2870 2870 2870 0
611 20250311 103700 237813465 2870 2870 2870 2870 0
612 20250311 103600 237813465 2870 2870 2870 2870 0
613 20250311 103500 237813465 2870 2870 2870 2870 15
614 20250311 103400 237770415 2870 2870 2870 2870 100
615 20250311 103300 237483415 2875 2875 2875 2875 6
616 20250311 103200 237466165 2875 2875 2875 2875 0
617 20250311 103100 237466165 2875 2875 2875 2875 24
618 20250311 103000 237397165 2880 2880 2880 2880 12
619 20250311 102900 237362605 2880 2880 2880 2880 1
620 20250311 102800 237359725 2880 2870 2880 2870 593
621 20250311 102700 235657805 2870 2870 2870 2870 0
622 20250311 102600 235657805 2870 2870 2870 2870 0
623 20250311 102500 235657805 2870 2870 2870 2870 200
624 20250311 102400 235083805 2880 2880 2880 2880 0
625 20250311 102300 235083805 2880 2880 2880 2880 85
626 20250311 102200 234839005 2880 2870 2880 2870 64
627 20250311 102100 234654975 2850 2850 2850 2850 0
628 20250311 102000 234654975 2850 2850 2850 2850 0
629 20250311 101900 234654975 2850 2855 2855 2850 100
630 20250311 101800 234369925 2850 2860 2875 2850 4944
631 20250311 101700 220250550 2865 2865 2865 2865 68
632 20250311 101600 220055730 2875 2865 2875 2865 203
633 20250311 101500 219474090 2865 2875 2875 2865 571
634 20250311 101400 217837590 2890 2890 2890 2890 0
635 20250311 101300 217837590 2890 2885 2890 2885 13
636 20250311 101200 217800080 2885 2870 2885 2870 503
637 20250311 101100 216356455 2890 2890 2890 2890 0
638 20250311 101000 216356455 2890 2890 2890 2890 0
639 20250311 100900 216356455 2890 2890 2890 2890 0
640 20250311 100800 216356455 2890 2890 2890 2890 0
641 20250311 100700 216356455 2890 2890 2890 2890 1
642 20250311 100600 216353565 2885 2870 2885 2860 3168
643 20250311 100500 207267455 2865 2865 2880 2865 61
644 20250311 100400 207092330 2880 2880 2880 2880 0
645 20250311 100300 207092330 2880 2880 2880 2880 30
646 20250311 100200 207005930 2885 2870 2885 2870 11
647 20250311 100100 206974345 2885 2885 2885 2885 0
648 20250311 100000 206974345 2885 2885 2885 2885 7
649 20250311 095900 206954150 2885 2885 2885 2885 0
650 20250311 095800 206954150 2885 2865 2885 2865 3922
651 20250311 095700 195717600 2885 2885 2885 2885 46
652 20250311 095600 195584890 2885 2885 2885 2885 55
653 20250311 095500 195426215 2885 2885 2885 2885 0
654 20250311 095400 195426215 2885 2885 2885 2885 0
655 20250311 095300 195426215 2885 2865 2885 2865 781
656 20250311 095200 193188630 2885 2890 2890 2885 33
657 20250311 095100 193093410 2890 2875 2890 2875 100
658 20250311 095000 192805550 2875 2865 2875 2865 1547
659 20250311 094900 188373385 2875 2875 2875 2860 1566
660 20250311 094800 183884695 2875 2895 2895 2875 83
661 20250311 094700 183645870 2895 2895 2895 2895 30
662 20250311 094600 183559020 2895 2895 2895 2895 56
663 20250311 094500 183396900 2900 2900 2900 2875 49
664 20250311 094400 183255800 2900 2900 2900 2900 28
665 20250311 094300 183174600 2900 2900 2900 2900 1
666 20250311 094200 183171700 2875 2900 2900 2875 894
667 20250311 094100 180601390 2880 2900 2900 2880 141
668 20250311 094000 180194470 2880 2890 2890 2880 336
669 20250311 093900 179224760 2900 2900 2900 2900 103
670 20250311 093800 178926060 2900 2900 2900 2900 0
671 20250311 093700 178926060 2900 2900 2900 2900 7
672 20250311 093600 178905760 2900 2900 2900 2900 100
673 20250311 093500 178615760 2900 2900 2900 2900 0
674 20250311 093400 178615760 2900 2900 2900 2900 0
675 20250311 093300 178615760 2900 2900 2900 2890 295
676 20250311 093200 177760270 2900 2900 2900 2900 0
677 20250311 093100 177760270 2900 2900 2900 2900 974
678 20250311 093000 174935670 2895 2910 2925 2895 765
679 20250311 092900 172708280 2925 2925 2925 2910 1835
680 20250311 092800 167343905 2925 2925 2925 2925 455
681 20250311 092700 166013030 2925 2900 2925 2900 1744
682 20250311 092600 160919930 2895 2895 2900 2895 768
683 20250311 092500 158695880 2895 2895 2895 2895 893
684 20250311 092400 156110645 2895 2870 2895 2870 3106
685 20250311 092300 147143755 2870 2880 2895 2870 2359
686 20250311 092200 140350280 2885 2870 2885 2870 1332
687 20250311 092100 136521975 2855 2855 2855 2855 10
688 20250311 092000 136493425 2855 2855 2870 2850 994
689 20250311 091900 133658540 2855 2875 2875 2855 636
690 20250311 091800 131839565 2875 2867 2875 2867 233
691 20250311 091700 131169914 2860 2887 2887 2855 1399
692 20250311 091600 127168085 2880 2885 2885 2880 102
693 20250311 091500 126874155 2880 2870 2895 2870 4386
694 20250311 091400 114237870 2870 2875 2875 2870 59
695 20250311 091300 114068270 2875 2875 2875 2875 183
696 20250311 091200 113542145 2845 2825 2845 2825 5979
697 20250311 091100 96566400 2840 2860 2880 2840 3558
698 20250311 091000 86450460 2880 2870 2880 2855 460
699 20250311 090900 85135675 2880 2850 2880 2850 13340
700 20250311 090800 47052605 2845 2820 2845 2800 3063
701 20250311 090700 38404500 2815 2845 2845 2815 1852
702 20250311 090600 33158780 2860 2930 2930 2845 7499
703 20250311 090500 11634155 2930 2890 2930 2890 406
704 20250311 090400 10460375 2860 2927 2935 2860 1852
705 20250311 090300 5096170 2945 2970 2970 2945 195
706 20250311 090200 4520290 2995 2995 2995 2995 100
707 20250311 090100 4220790 3000 3000 3000 2985 1074
708 20250311 090000 1014710 3020 3020 3020 3015 336