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

709
208140/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204700,494617194,2410,2410,2410,2410,7527
20250311,204600,494617194,2410,2410,2410,2410,0
20250311,204500,494617194,2410,2410,2410,2410,0
20250311,204400,494617194,2410,2410,2410,2410,0
20250311,204300,494617194,2410,2410,2410,2410,0
20250311,204200,494617194,2410,2410,2410,2410,0
20250311,204100,494617194,2410,2410,2410,2410,0
20250311,204000,494617194,2410,2410,2410,2410,0
20250311,203900,494617194,2410,2410,2410,2410,0
20250311,203800,494617194,2410,2410,2410,2410,0
20250311,203700,494617194,2410,2410,2410,2410,0
20250311,203600,494617194,2410,2410,2410,2410,0
20250311,203500,494617194,2410,2410,2410,2410,0
20250311,203400,494617194,2410,2410,2410,2410,0
20250311,203300,494617194,2410,2410,2410,2410,0
20250311,203200,494617194,2410,2410,2410,2410,0
20250311,203100,494617194,2410,2410,2410,2410,0
20250311,203000,494617194,2410,2410,2410,2410,0
20250311,202900,494617194,2410,2410,2410,2410,0
20250311,202800,494617194,2410,2410,2410,2410,0
20250311,202700,494617194,2410,2410,2410,2410,0
20250311,202600,494617194,2410,2410,2410,2410,0
20250311,202500,494617194,2410,2410,2410,2410,0
20250311,202400,494617194,2410,2410,2410,2410,0
20250311,202300,494617194,2410,2410,2410,2410,0
20250311,202200,494617194,2410,2410,2410,2410,0
20250311,202100,494617194,2410,2410,2410,2410,0
20250311,202000,494617194,2410,2410,2410,2410,0
20250311,201900,494617194,2410,2410,2410,2410,0
20250311,201800,494617194,2410,2410,2410,2410,0
20250311,201700,494617194,2410,2410,2410,2410,7527
20250311,201600,494617194,2410,2410,2410,2410,0
20250311,201500,494617194,2410,2410,2410,2410,0
20250311,201400,494617194,2410,2410,2410,2410,0
20250311,201300,494617194,2410,2410,2410,2410,0
20250311,201200,494617194,2410,2410,2410,2410,0
20250311,201100,494617194,2410,2410,2410,2410,0
20250311,201000,494617194,2410,2410,2410,2410,0
20250311,200900,494617194,2410,2410,2410,2410,0
20250311,200800,494617194,2410,2410,2410,2410,0
20250311,200700,494617194,2410,2410,2410,2410,0
20250311,200600,494617194,2410,2410,2410,2410,0
20250311,200500,494617194,2410,2410,2410,2410,0
20250311,200400,494617194,2410,2410,2410,2410,0
20250311,200300,494617194,2410,2410,2410,2410,0
20250311,200200,494617194,2410,2410,2410,2410,0
20250311,200100,494617194,2410,2410,2410,2410,0
20250311,200000,494617194,2410,2410,2410,2410,0
20250311,195900,494617194,2410,2410,2410,2410,0
20250311,195800,494617194,2410,2410,2410,2410,0
20250311,195700,494617194,2410,2410,2410,2410,0
20250311,195600,494617194,2410,2410,2410,2410,0
20250311,195500,494617194,2410,2410,2410,2410,0
20250311,195400,494617194,2410,2410,2410,2410,0
20250311,195300,494617194,2410,2410,2410,2410,0
20250311,195200,494617194,2410,2410,2410,2410,0
20250311,195100,494617194,2410,2410,2410,2410,0
20250311,195000,494617194,2410,2410,2410,2410,0
20250311,194900,494617194,2410,2410,2410,2410,0
20250311,194800,494617194,2410,2410,2410,2410,0
20250311,194700,494617194,2410,2410,2410,2410,7527
20250311,194600,494617194,2410,2410,2410,2410,0
20250311,194500,494617194,2410,2410,2410,2410,0
20250311,194400,494617194,2410,2410,2410,2410,0
20250311,194300,494617194,2410,2410,2410,2410,0
20250311,194200,494617194,2410,2410,2410,2410,0
20250311,194100,494617194,2410,2410,2410,2410,0
20250311,194000,494617194,2410,2410,2410,2410,0
20250311,193900,494617194,2410,2410,2410,2410,0
20250311,193800,494617194,2410,2410,2410,2410,0
20250311,193700,494617194,2410,2410,2410,2410,0
20250311,193600,494617194,2410,2410,2410,2410,0
20250311,193500,494617194,2410,2410,2410,2410,0
20250311,193400,494617194,2410,2410,2410,2410,0
20250311,193300,494617194,2410,2410,2410,2410,0
20250311,193200,494617194,2410,2410,2410,2410,0
20250311,193100,494617194,2410,2410,2410,2410,0
20250311,193000,494617194,2410,2410,2410,2410,0
20250311,192900,494617194,2410,2410,2410,2410,0
20250311,192800,494617194,2410,2410,2410,2410,0
20250311,192700,494617194,2410,2410,2410,2410,0
20250311,192600,494617194,2410,2410,2410,2410,0
20250311,192500,494617194,2410,2410,2410,2410,0
20250311,192400,494617194,2410,2410,2410,2410,0
20250311,192300,494617194,2410,2410,2410,2410,0
20250311,192200,494617194,2410,2410,2410,2410,0
20250311,192100,494617194,2410,2410,2410,2410,0
20250311,192000,494617194,2410,2410,2410,2410,0
20250311,191900,494617194,2410,2410,2410,2410,0
20250311,191800,494617194,2410,2410,2410,2410,0
20250311,191700,494617194,2410,2410,2410,2410,7527
20250311,191600,494617194,2410,2410,2410,2410,0
20250311,191500,494617194,2410,2410,2410,2410,0
20250311,191400,494617194,2410,2410,2410,2410,0
20250311,191300,494617194,2410,2410,2410,2410,0
20250311,191200,494617194,2410,2410,2410,2410,0
20250311,191100,494617194,2410,2410,2410,2410,0
20250311,191000,494617194,2410,2410,2410,2410,0
20250311,190900,494617194,2410,2410,2410,2410,0
20250311,190800,494617194,2410,2410,2410,2410,0
20250311,190700,494617194,2410,2410,2410,2410,0
20250311,190600,494617194,2410,2410,2410,2410,0
20250311,190500,494617194,2410,2410,2410,2410,0
20250311,190400,494617194,2410,2410,2410,2410,0
20250311,190300,494617194,2410,2410,2410,2410,0
20250311,190200,494617194,2410,2410,2410,2410,0
20250311,190100,494617194,2410,2410,2410,2410,0
20250311,190000,494617194,2410,2410,2410,2410,0
20250311,185900,494617194,2410,2410,2410,2410,0
20250311,185800,494617194,2410,2410,2410,2410,0
20250311,185700,494617194,2410,2410,2410,2410,0
20250311,185600,494617194,2410,2410,2410,2410,0
20250311,185500,494617194,2410,2410,2410,2410,0
20250311,185400,494617194,2410,2410,2410,2410,0
20250311,185300,494617194,2410,2410,2410,2410,0
20250311,185200,494617194,2410,2410,2410,2410,0
20250311,185100,494617194,2410,2410,2410,2410,0
20250311,185000,494617194,2410,2410,2410,2410,0
20250311,184900,494617194,2410,2410,2410,2410,0
20250311,184800,494617194,2410,2410,2410,2410,0
20250311,184700,494617194,2410,2410,2410,2410,7527
20250311,184600,494617194,2410,2410,2410,2410,0
20250311,184500,494617194,2410,2410,2410,2410,0
20250311,184400,494617194,2410,2410,2410,2410,0
20250311,184300,494617194,2410,2410,2410,2410,0
20250311,184200,494617194,2410,2410,2410,2410,0
20250311,184100,494617194,2410,2410,2410,2410,0
20250311,184000,494617194,2410,2410,2410,2410,0
20250311,183900,494617194,2410,2410,2410,2410,0
20250311,183800,494617194,2410,2410,2410,2410,0
20250311,183700,494617194,2410,2410,2410,2410,0
20250311,183600,494617194,2410,2410,2410,2410,0
20250311,183500,494617194,2410,2410,2410,2410,0
20250311,183400,494617194,2410,2410,2410,2410,0
20250311,183300,494617194,2410,2410,2410,2410,0
20250311,183200,494617194,2410,2410,2410,2410,0
20250311,183100,494617194,2410,2410,2410,2410,0
20250311,183000,494617194,2410,2410,2410,2410,0
20250311,182900,494617194,2410,2410,2410,2410,0
20250311,182800,494617194,2410,2410,2410,2410,0
20250311,182700,494617194,2410,2410,2410,2410,0
20250311,182600,494617194,2410,2410,2410,2410,0
20250311,182500,494617194,2410,2410,2410,2410,0
20250311,182400,494617194,2410,2410,2410,2410,0
20250311,182300,494617194,2410,2410,2410,2410,0
20250311,182200,494617194,2410,2410,2410,2410,0
20250311,182100,494617194,2410,2410,2410,2410,0
20250311,182000,494617194,2410,2410,2410,2410,0
20250311,181900,494617194,2410,2410,2410,2410,0
20250311,181800,494617194,2410,2410,2410,2410,0
20250311,181700,494617194,2410,2410,2410,2410,7527
20250311,181600,494617194,2410,2410,2410,2410,0
20250311,181500,494617194,2410,2410,2410,2410,0
20250311,181400,494617194,2410,2410,2410,2410,0
20250311,181300,494617194,2410,2410,2410,2410,0
20250311,181200,494617194,2410,2410,2410,2410,0
20250311,181100,494617194,2410,2410,2410,2410,0
20250311,181000,494617194,2410,2410,2410,2410,0
20250311,180900,494617194,2410,2410,2410,2410,0
20250311,180800,494617194,2410,2410,2410,2410,0
20250311,180700,494617194,2410,2410,2410,2410,0
20250311,180600,494617194,2410,2410,2410,2410,0
20250311,180500,494617194,2410,2410,2410,2410,0
20250311,180400,494617194,2410,2410,2410,2410,0
20250311,180300,494617194,2410,2410,2410,2410,0
20250311,180200,494617194,2410,2410,2410,2410,0
20250311,180100,494617194,2410,2410,2410,2410,0
20250311,180000,494617194,2410,2410,2410,2410,0
20250311,175900,494617194,2410,2410,2410,2410,0
20250311,175800,494617194,2410,2410,2410,2410,0
20250311,175700,494617194,2410,2410,2410,2410,0
20250311,175600,494617194,2410,2410,2410,2410,0
20250311,175500,494617194,2410,2410,2410,2410,0
20250311,175400,494617194,2410,2410,2410,2410,0
20250311,175300,494617194,2410,2410,2410,2410,0
20250311,175200,494617194,2410,2410,2410,2410,0
20250311,175100,494617194,2410,2410,2410,2410,0
20250311,175000,494617194,2410,2410,2410,2410,0
20250311,174900,494617194,2410,2410,2410,2410,0
20250311,174800,494617194,2410,2410,2410,2410,0
20250311,174700,494617194,2410,2410,2410,2410,7527
20250311,174600,494617194,2410,2410,2410,2410,0
20250311,174500,494617194,2410,2410,2410,2410,0
20250311,174400,494617194,2410,2410,2410,2410,0
20250311,174300,494617194,2410,2410,2410,2410,0
20250311,174200,494617194,2410,2410,2410,2410,0
20250311,174100,494617194,2410,2410,2410,2410,0
20250311,174000,494617194,2410,2410,2410,2410,0
20250311,173900,494617194,2410,2410,2410,2410,0
20250311,173800,494617194,2410,2410,2410,2410,0
20250311,173700,494617194,2410,2410,2410,2410,0
20250311,173600,494617194,2410,2410,2410,2410,0
20250311,173500,494617194,2410,2410,2410,2410,0
20250311,173400,494617194,2410,2410,2410,2410,0
20250311,173300,494617194,2410,2410,2410,2410,0
20250311,173200,494617194,2410,2410,2410,2410,0
20250311,173100,494617194,2410,2410,2410,2410,0
20250311,173000,494617194,2410,2410,2410,2410,0
20250311,172900,494617194,2410,2410,2410,2410,0
20250311,172800,494617194,2410,2410,2410,2410,0
20250311,172700,494617194,2410,2410,2410,2410,0
20250311,172600,494617194,2410,2410,2410,2410,0
20250311,172500,494617194,2410,2410,2410,2410,0
20250311,172400,494617194,2410,2410,2410,2410,0
20250311,172300,494617194,2410,2410,2410,2410,0
20250311,172200,494617194,2410,2410,2410,2410,0
20250311,172100,494617194,2410,2410,2410,2410,0
20250311,172000,494617194,2410,2410,2410,2410,0
20250311,171900,494617194,2410,2410,2410,2410,0
20250311,171800,494617194,2410,2410,2410,2410,0
20250311,171700,494617194,2410,2410,2410,2410,7527
20250311,171600,494617194,2410,2410,2410,2410,0
20250311,171500,494617194,2410,2410,2410,2410,0
20250311,171400,494617194,2410,2410,2410,2410,0
20250311,171300,494617194,2410,2410,2410,2410,0
20250311,171200,494617194,2410,2410,2410,2410,0
20250311,171100,494617194,2410,2410,2410,2410,0
20250311,171000,494617194,2410,2410,2410,2410,0
20250311,170900,494617194,2410,2410,2410,2410,0
20250311,170800,494617194,2410,2410,2410,2410,0
20250311,170700,494617194,2410,2410,2410,2410,0
20250311,170600,494617194,2410,2410,2410,2410,0
20250311,170500,494617194,2410,2410,2410,2410,0
20250311,170400,494617194,2410,2410,2410,2410,0
20250311,170300,494617194,2410,2410,2410,2410,0
20250311,170200,494617194,2410,2410,2410,2410,0
20250311,170100,494617194,2410,2410,2410,2410,0
20250311,170000,494617194,2410,2410,2410,2410,0
20250311,165900,494617194,2410,2410,2410,2410,0
20250311,165800,494617194,2410,2410,2410,2410,0
20250311,165700,494617194,2410,2410,2410,2410,0
20250311,165600,494617194,2410,2410,2410,2410,0
20250311,165500,494617194,2410,2410,2410,2410,0
20250311,165400,494617194,2410,2410,2410,2410,0
20250311,165300,494617194,2410,2410,2410,2410,0
20250311,165200,494617194,2410,2410,2410,2410,0
20250311,165100,494617194,2410,2410,2410,2410,0
20250311,165000,494617194,2410,2410,2410,2410,0
20250311,164900,494617194,2410,2410,2410,2410,0
20250311,164800,494617194,2410,2410,2410,2410,0
20250311,164700,494617194,2410,2410,2410,2410,7527
20250311,164600,494617194,2410,2410,2410,2410,0
20250311,164500,494617194,2410,2410,2410,2410,0
20250311,164400,494617194,2410,2410,2410,2410,0
20250311,164300,494617194,2410,2410,2410,2410,0
20250311,164200,494617194,2410,2410,2410,2410,0
20250311,164100,494617194,2410,2410,2410,2410,0
20250311,164000,494617194,2410,2410,2410,2410,0
20250311,163900,494617194,2410,2410,2410,2410,0
20250311,163800,494617194,2410,2410,2410,2410,0
20250311,163700,494617194,2410,2410,2410,2410,0
20250311,163600,494617194,2410,2410,2410,2410,0
20250311,163500,494617194,2410,2410,2410,2410,0
20250311,163400,494617194,2410,2410,2410,2410,0
20250311,163300,494617194,2410,2410,2410,2410,0
20250311,163200,494617194,2410,2410,2410,2410,0
20250311,163100,494617194,2410,2410,2410,2410,0
20250311,163000,494617194,2410,2410,2410,2410,0
20250311,162900,494617194,2410,2410,2410,2410,0
20250311,162800,494617194,2410,2410,2410,2410,0
20250311,162700,494617194,2410,2410,2410,2410,0
20250311,162600,494617194,2410,2410,2410,2410,0
20250311,162500,494617194,2410,2410,2410,2410,0
20250311,162400,494617194,2410,2410,2410,2410,0
20250311,162300,494617194,2410,2410,2410,2410,0
20250311,162200,494617194,2410,2410,2410,2410,0
20250311,162100,494617194,2410,2410,2410,2410,0
20250311,162000,494617194,2410,2410,2410,2410,0
20250311,161900,494617194,2410,2410,2410,2410,0
20250311,161800,494617194,2410,2410,2410,2410,0
20250311,161700,494617194,2410,2410,2410,2410,7527
20250311,161600,494617194,2410,2410,2410,2410,0
20250311,161500,494617194,2410,2410,2410,2410,0
20250311,161400,494617194,2410,2410,2410,2410,0
20250311,161300,494617194,2410,2410,2410,2410,0
20250311,161200,494617194,2410,2410,2410,2410,0
20250311,161100,494617194,2410,2410,2410,2410,0
20250311,161000,494617194,2410,2410,2410,2410,0
20250311,160900,494617194,2410,2410,2410,2410,0
20250311,160800,494617194,2410,2410,2410,2410,0
20250311,160700,494617194,2410,2410,2410,2410,0
20250311,160600,494617194,2410,2410,2410,2410,0
20250311,160500,494617194,2410,2410,2410,2410,0
20250311,160400,494617194,2410,2410,2410,2410,0
20250311,160300,494617194,2410,2410,2410,2410,0
20250311,160200,494617194,2410,2410,2410,2410,0
20250311,160100,494617194,2410,2410,2410,2410,0
20250311,160000,494617194,2410,2410,2410,2410,0
20250311,155900,494617194,2410,2410,2410,2410,0
20250311,155800,494617194,2410,2410,2410,2410,0
20250311,155700,494617194,2410,2410,2410,2410,0
20250311,155600,494617194,2410,2410,2410,2410,0
20250311,155500,494617194,2410,2410,2410,2410,0
20250311,155400,494617194,2410,2410,2410,2410,0
20250311,155300,494617194,2410,2410,2410,2410,0
20250311,155200,494617194,2410,2410,2410,2410,0
20250311,155100,494617194,2410,2410,2410,2410,0
20250311,155000,494617194,2410,2410,2410,2410,0
20250311,154900,494617194,2410,2410,2410,2410,0
20250311,154800,494617194,2410,2410,2410,2410,0
20250311,154700,494617194,2410,2410,2410,2410,7527
20250311,154600,494617194,2410,2410,2410,2410,0
20250311,154500,494617194,2410,2410,2410,2410,0
20250311,154400,494617194,2410,2410,2410,2410,0
20250311,154300,494617194,2410,2410,2410,2410,0
20250311,154200,494617194,2410,2410,2410,2410,0
20250311,154100,494617194,2410,2410,2410,2410,0
20250311,154000,494617194,2410,2410,2410,2410,0
20250311,153900,494617194,2410,2410,2410,2410,0
20250311,153800,494617194,2410,2410,2410,2410,0
20250311,153700,494617194,2410,2410,2410,2410,0
20250311,153600,494617194,2410,2410,2410,2410,0
20250311,153500,494617194,2410,2410,2410,2410,0
20250311,153400,494617194,2410,2410,2410,2410,0
20250311,153300,494617194,2410,2410,2410,2410,0
20250311,153200,494617194,2410,2410,2410,2410,0
20250311,153100,494617194,2410,2410,2410,2410,0
20250311,153000,494617194,2410,2410,2410,2410,7527
20250311,152900,476477124,2415,2415,2415,2415,0
20250311,152800,476477124,2415,2415,2415,2415,0
20250311,152700,476477124,2415,2415,2415,2415,0
20250311,152600,476477124,2415,2415,2415,2415,0
20250311,152500,476477124,2415,2415,2415,2415,0
20250311,152400,476477124,2415,2415,2415,2415,0
20250311,152300,476477124,2415,2415,2415,2415,0
20250311,152200,476477124,2415,2415,2415,2415,0
20250311,152100,476477124,2415,2415,2415,2415,0
20250311,152000,476477124,2415,2415,2415,2415,0
20250311,151900,476477124,2415,2415,2415,2415,517
20250311,151800,475228569,2410,2410,2410,2410,228
20250311,151700,474679089,2410,2410,2410,2405,1249
20250311,151600,471673714,2415,2415,2415,2410,1054
20250311,151500,469133039,2415,2415,2415,2415,51
20250311,151400,469009874,2415,2415,2415,2410,998
20250311,151300,466604449,2415,2415,2415,2415,3
20250311,151200,466597204,2415,2405,2415,2405,1519
20250311,151100,462939249,2410,2410,2410,2410,0
20250311,151000,462939249,2410,2415,2415,2410,382
20250311,150900,462018624,2410,2410,2410,2405,1020
20250311,150800,459564759,2410,2410,2410,2405,1795
20250311,150700,455243549,2420,2415,2420,2415,244
20250311,150600,454654284,2415,2405,2415,2405,950
20250311,150500,452369524,2410,2410,2410,2410,1233
20250311,150400,449397994,2405,2410,2410,2405,959
20250311,150300,447091549,2410,2405,2410,2400,12531
20250311,150200,417016434,2410,2405,2410,2405,950
20250311,150100,414731679,2405,2405,2405,2405,0
20250311,150000,414731679,2405,2405,2405,2405,948
20250311,145900,412451739,2410,2410,2410,2410,1
20250311,145800,412449329,2410,2410,2410,2405,1956
20250311,145700,407745114,2410,2410,2410,2410,3
20250311,145600,407737884,2410,2405,2410,2405,951
20250311,145500,405450719,2410,2410,2410,2410,11
20250311,145400,405424209,2410,2410,2410,2410,104
20250311,145300,405173569,2405,2405,2405,2405,948
20250311,145200,402893629,2410,2405,2410,2405,400
20250311,145100,401929879,2405,2405,2405,2405,948
20250311,145000,399649939,2405,2405,2405,2405,0
20250311,144900,399649939,2405,2410,2410,2405,1964
20250311,144800,394921444,2415,2410,2415,2410,1265
20250311,144700,391872789,2405,2405,2410,2405,954
20250311,144600,389578394,2410,2410,2410,2410,42
20250311,144500,389477174,2410,2410,2410,2405,965
20250311,144400,387156269,2410,2410,2410,2410,750
20250311,144300,385348769,2405,2410,2410,2405,2142
20250311,144200,380196364,2410,2410,2410,2410,0
20250311,144100,380196364,2410,2410,2410,2405,952
20250311,144000,377905584,2415,2410,2415,2410,42
20250311,143900,377804159,2415,2415,2415,2410,11175
20250311,143800,350871394,2410,2417,2420,2410,3354
20250311,143700,342774547,2420,2415,2420,2415,1969
20250311,143600,338019302,2415,2415,2415,2415,90
20250311,143500,337801952,2415,2415,2415,2410,1387
20250311,143400,334457092,2415,2415,2415,2415,16
20250311,143300,334418452,2415,2410,2420,2410,1053
20250311,143200,331880207,2425,2420,2430,2415,3396
20250311,143100,323674117,2420,2420,2420,2420,0
20250311,143000,323674117,2420,2420,2420,2420,6
20250311,142900,323659597,2425,2425,2425,2425,0
20250311,142800,323659597,2425,2430,2430,2420,1949
20250311,142700,318933012,2420,2420,2420,2420,1
20250311,142600,318930592,2420,2415,2420,2415,979
20250311,142500,316566157,2425,2415,2425,2410,1812
20250311,142400,312183302,2410,2417,2417,2410,259
20250311,142300,311557828,2415,2415,2415,2415,789
20250311,142200,309652393,2415,2415,2415,2415,160
20250311,142100,309265993,2415,2425,2425,2415,1014
20250311,142000,306815653,2420,2415,2420,2415,1101
20250311,141900,304155978,2420,2420,2420,2420,2
20250311,141800,304151138,2410,2415,2415,2410,950
20250311,141700,301856893,2420,2420,2420,2420,0
20250311,141600,301856893,2420,2425,2425,2415,960
20250311,141500,299538443,2420,2420,2420,2420,621
20250311,141400,298035623,2420,2415,2420,2410,1589
20250311,141300,294205818,2420,2420,2420,2420,5
20250311,141200,294193718,2420,2420,2420,2410,5233
20250311,141100,281554498,2425,2425,2425,2425,0
20250311,141000,281554498,2425,2425,2425,2415,952
20250311,140900,279255388,2420,2420,2420,2420,1526
20250311,140800,275562468,2420,2420,2420,2420,948
20250311,140700,273268308,2430,2430,2430,2430,0
20250311,140600,273268308,2430,2430,2430,2430,1
20250311,140500,273265878,2420,2430,2430,2420,979
20250311,140400,270896398,2425,2420,2425,2420,1517
20250311,140300,267220658,2420,2420,2425,2420,453
20250311,140200,266124388,2425,2425,2425,2425,0
20250311,140100,266124388,2425,2425,2425,2420,955
20250311,140000,263813253,2425,2425,2425,2425,10
20250311,135900,263789003,2425,2430,2430,2425,110
20250311,135800,263521753,2430,2430,2430,2430,1
20250311,135700,263519323,2425,2425,2425,2420,955
20250311,135600,261208188,2420,2425,2425,2420,939
20250311,135500,258935783,2425,2425,2425,2425,10
20250311,135400,258911533,2425,2425,2425,2425,416
20250311,135300,257902733,2425,2430,2430,2425,534
20250311,135200,256607778,2430,2425,2430,2425,946
20250311,135100,254313708,2430,2425,2430,2425,950
20250311,135000,252009948,2430,2430,2430,2430,1
20250311,134900,252007518,2430,2435,2435,2430,4
20250311,134800,251997793,2430,2430,2430,2425,210
20250311,134700,251487743,2425,2430,2430,2425,949
20250311,134600,249185903,2432,2432,2432,2432,300
20250311,134500,248456303,2435,2430,2435,2430,950
20250311,134400,246147798,2435,2435,2435,2435,5
20250311,134300,246135623,2435,2430,2435,2425,963
20250311,134200,243800248,2435,2435,2435,2435,2
20250311,134100,243795378,2435,2435,2435,2435,2
20250311,134000,243790508,2430,2435,2435,2430,954
20250311,133900,241472263,2435,2435,2435,2435,6
20250311,133800,241457653,2430,2430,2430,2430,948
20250311,133700,239154013,2435,2435,2435,2435,1
20250311,133600,239151578,2435,2435,2435,2430,1212
20250311,133500,236205103,2435,2435,2435,2435,4
20250311,133400,236195363,2435,2430,2435,2430,951
20250311,133300,233884423,2435,2435,2435,2435,2
20250311,133200,233879553,2435,2435,2435,2435,1
20250311,133100,233877118,2435,2435,2435,2435,0
20250311,133000,233877118,2435,2435,2435,2435,10
20250311,132900,233852768,2435,2435,2435,2435,28
20250311,132800,233784588,2435,2435,2435,2435,0
20250311,132700,233784588,2435,2435,2435,2435,0
20250311,132600,233784588,2435,2435,2435,2435,0
20250311,132500,233784588,2435,2430,2435,2430,152
20250311,132400,233415223,2430,2430,2430,2430,49
20250311,132300,233296153,2435,2435,2435,2435,1
20250311,132200,233293718,2430,2430,2430,2430,0
20250311,132100,233293718,2430,2430,2430,2430,89
20250311,132000,233077448,2435,2435,2435,2435,0
20250311,131900,233077448,2435,2435,2435,2435,0
20250311,131800,233077448,2435,2435,2435,2435,0
20250311,131700,233077448,2435,2435,2435,2435,0
20250311,131600,233077448,2435,2435,2435,2435,1
20250311,131500,233075013,2430,2430,2430,2430,0
20250311,131400,233075013,2430,2430,2430,2430,0
20250311,131300,233075013,2430,2430,2430,2430,0
20250311,131200,233075013,2430,2430,2430,2430,0
20250311,131100,233075013,2430,2430,2430,2430,275
20250311,131000,232406763,2435,2435,2435,2435,5
20250311,130900,232394588,2435,2435,2435,2435,0
20250311,130800,232394588,2435,2435,2435,2435,0
20250311,130700,232394588,2435,2435,2435,2435,0
20250311,130600,232394588,2435,2435,2435,2435,30
20250311,130500,232321538,2435,2435,2435,2435,0
20250311,130400,232321538,2435,2435,2435,2435,0
20250311,130300,232321538,2435,2435,2435,2435,1
20250311,130200,232319103,2430,2430,2430,2430,100
20250311,130100,232076103,2435,2435,2435,2435,0
20250311,130000,232076103,2435,2435,2435,2435,3
20250311,125900,232068798,2435,2435,2435,2435,2
20250311,125800,232063928,2435,2435,2435,2435,3
20250311,125700,232056623,2435,2435,2435,2435,100
20250311,125600,231813123,2435,2435,2435,2435,1
20250311,125500,231810688,2435,2435,2435,2435,3
20250311,125400,231803383,2435,2435,2435,2435,0
20250311,125300,231803383,2435,2435,2435,2435,0
20250311,125200,231803383,2435,2435,2435,2435,387
20250311,125100,230861038,2435,2440,2440,2435,615
20250311,125000,229363508,2440,2440,2440,2440,0
20250311,124900,229363508,2440,2440,2440,2440,11
20250311,124800,229336668,2440,2440,2440,2440,4
20250311,124700,229326908,2440,2440,2440,2440,2
20250311,124600,229322028,2435,2440,2440,2435,41
20250311,124500,229222188,2440,2440,2440,2440,0
20250311,124400,229222188,2440,2440,2440,2440,1
20250311,124300,229219748,2440,2440,2440,2440,0
20250311,124200,229219748,2440,2440,2440,2440,2
20250311,124100,229214868,2435,2435,2435,2435,10
20250311,124000,229190518,2440,2440,2440,2440,0
20250311,123900,229190518,2440,2440,2440,2440,6
20250311,123800,229175878,2440,2440,2440,2440,0
20250311,123700,229175878,2440,2440,2440,2440,0
20250311,123600,229175878,2440,2435,2440,2435,4000
20250311,123500,219416798,2435,2435,2435,2435,2
20250311,123400,219411928,2435,2435,2435,2435,2
20250311,123300,219407058,2435,2435,2435,2435,1
20250311,123200,219404623,2435,2435,2435,2435,301
20250311,123100,218671688,2435,2435,2435,2435,10
20250311,123000,218647338,2435,2435,2435,2435,156
20250311,122900,218267478,2435,2435,2435,2435,0
20250311,122800,218267478,2435,2435,2435,2435,1
20250311,122700,218265043,2435,2435,2435,2435,3
20250311,122600,218257738,2435,2430,2435,2430,8
20250311,122500,218238283,2435,2435,2435,2435,1
20250311,122400,218235848,2435,2435,2435,2430,1004
20250311,122300,215796108,2435,2435,2435,2435,0
20250311,122200,215796108,2435,2435,2435,2435,110
20250311,122100,215528258,2430,2435,2435,2430,1662
20250311,122000,211489583,2435,2435,2435,2435,5
20250311,121900,211477408,2435,2435,2435,2430,237
20250311,121800,210901478,2435,2435,2435,2435,3
20250311,121700,210894173,2435,2435,2435,2435,6
20250311,121600,210879563,2435,2435,2435,2435,224
20250311,121500,210334123,2435,2435,2435,2435,0
20250311,121400,210334123,2435,2435,2435,2435,0
20250311,121300,210334123,2435,2435,2435,2435,1000
20250311,121200,207899123,2435,2435,2435,2435,1000
20250311,121100,205464123,2440,2440,2440,2440,0
20250311,121000,205464123,2440,2440,2440,2440,0
20250311,120900,205464123,2440,2440,2440,2440,0
20250311,120800,205464123,2440,2440,2440,2440,236
20250311,120700,204888283,2440,2440,2440,2440,100
20250311,120600,204644283,2440,2435,2440,2435,1105
20250311,120500,201952698,2435,2435,2435,2435,3
20250311,120400,201945393,2435,2435,2435,2435,4
20250311,120300,201935653,2435,2435,2435,2435,4
20250311,120200,201925913,2435,2435,2435,2435,1
20250311,120100,201923478,2435,2435,2435,2435,5
20250311,120000,201911303,2435,2435,2435,2435,21
20250311,115900,201860168,2435,2435,2435,2435,4
20250311,115800,201850428,2435,2435,2435,2435,1
20250311,115700,201847993,2435,2435,2435,2435,4
20250311,115600,201838253,2435,2430,2435,2430,19
20250311,115500,201792078,2435,2430,2435,2430,1035
20250311,115400,199275373,2430,2430,2430,2430,412
20250311,115300,198274213,2430,2430,2430,2430,11
20250311,115200,198247483,2430,2430,2430,2430,0
20250311,115100,198247483,2430,2430,2430,2430,2
20250311,115000,198242623,2430,2430,2430,2430,3
20250311,114900,198235333,2430,2430,2430,2430,1
20250311,114800,198232903,2430,2430,2430,2425,103
20250311,114700,197983083,2430,2430,2430,2430,2
20250311,114600,197978223,2430,2430,2430,2430,1
20250311,114500,197975793,2430,2430,2430,2430,1
20250311,114400,197973363,2430,2430,2430,2430,1
20250311,114300,197970933,2430,2430,2430,2430,1
20250311,114200,197968503,2430,2430,2430,2430,0
20250311,114100,197968503,2430,2430,2430,2430,1
20250311,114000,197966073,2430,2430,2430,2430,3
20250311,113900,197958783,2430,2430,2430,2430,1
20250311,113800,197956353,2430,2430,2430,2430,50
20250311,113700,197834853,2430,2430,2430,2430,0
20250311,113600,197834853,2430,2430,2430,2430,0
20250311,113500,197834853,2430,2430,2430,2430,2
20250311,113400,197829993,2430,2430,2430,2430,0
20250311,113300,197829993,2430,2430,2430,2430,598
20250311,113200,196376853,2425,2425,2425,2425,0
20250311,113100,196376853,2425,2425,2425,2425,0
20250311,113000,196376853,2425,2425,2425,2425,78
20250311,112900,196187703,2425,2425,2425,2425,22
20250311,112800,196134353,2425,2425,2425,2425,0
20250311,112700,196134353,2425,2425,2425,2425,100
20250311,112600,195891853,2420,2430,2430,2420,1572
20250311,112500,192086788,2425,2425,2425,2425,172
20250311,112400,191669688,2430,2430,2430,2430,0
20250311,112300,191669688,2430,2430,2430,2430,0
20250311,112200,191669688,2430,2430,2430,2430,0
20250311,112100,191669688,2430,2430,2430,2430,10
20250311,112000,191645388,2430,2430,2430,2430,2
20250311,111900,191640528,2430,2430,2430,2430,0
20250311,111800,191640528,2430,2430,2430,2430,2
20250311,111700,191635668,2430,2430,2430,2430,1
20250311,111600,191633238,2425,2425,2425,2425,0
20250311,111500,191633238,2425,2425,2425,2425,0
20250311,111400,191633238,2425,2425,2425,2425,0
20250311,111300,191633238,2425,2425,2425,2425,0
20250311,111200,191633238,2425,2425,2425,2425,497
20250311,111100,190428013,2425,2425,2425,2425,3
20250311,111000,190420738,2420,2420,2420,2420,85
20250311,110900,190215038,2425,2425,2425,2425,0
20250311,110800,190215038,2425,2425,2425,2425,467
20250311,110700,189082563,2425,2425,2425,2425,0
20250311,110600,189082563,2425,2425,2425,2425,1
20250311,110500,189080138,2415,2425,2425,2415,3001
20250311,110400,181827298,2425,2425,2425,2425,0
20250311,110300,181827298,2425,2425,2425,2425,0
20250311,110200,181827298,2425,2425,2425,2425,5
20250311,110100,181815173,2425,2425,2425,2425,125
20250311,110000,181512048,2425,2425,2425,2425,0
20250311,105900,181512048,2425,2425,2425,2425,0
20250311,105800,181512048,2425,2425,2425,2425,0
20250311,105700,181512048,2425,2425,2425,2425,20
20250311,105600,181463548,2420,2420,2420,2420,280
20250311,105500,180785948,2420,2420,2420,2420,3
20250311,105400,180778688,2420,2420,2420,2420,6
20250311,105300,180764168,2420,2420,2420,2420,10
20250311,105200,180739968,2420,2420,2420,2420,3
20250311,105100,180732708,2415,2415,2415,2415,850
20250311,105000,178679958,2420,2420,2420,2420,699
20250311,104900,176988378,2420,2420,2420,2420,1354
20250311,104800,173711698,2420,2420,2420,2420,3
20250311,104700,173704438,2420,2420,2420,2420,4
20250311,104600,173694758,2420,2420,2420,2420,0
20250311,104500,173694758,2420,2420,2420,2420,0
20250311,104400,173694758,2420,2420,2420,2420,832
20250311,104300,171681318,2415,2415,2415,2415,0
20250311,104200,171681318,2415,2415,2415,2415,379
20250311,104100,170766033,2420,2420,2420,2420,0
20250311,104000,170766033,2420,2415,2420,2415,1002
20250311,103900,168346193,2420,2420,2420,2420,6
20250311,103800,168331673,2415,2415,2415,2415,0
20250311,103700,168331673,2415,2415,2415,2415,1052
20250311,103600,165791093,2415,2415,2415,2415,0
20250311,103500,165791093,2415,2420,2420,2415,1163
20250311,103400,162982443,2420,2420,2420,2420,30
20250311,103300,162909843,2420,2420,2420,2420,5
20250311,103200,162897743,2420,2420,2420,2420,0
20250311,103100,162897743,2420,2420,2420,2420,10
20250311,103000,162873543,2415,2415,2415,2415,0
20250311,102900,162873543,2415,2415,2415,2415,0
20250311,102800,162873543,2415,2415,2415,2415,0
20250311,102700,162873543,2415,2415,2415,2415,1000
20250311,102600,160458543,2420,2420,2420,2420,5
20250311,102500,160446443,2425,2425,2425,2425,0
20250311,102400,160446443,2425,2425,2425,2425,5
20250311,102300,160434318,2415,2420,2420,2415,9347
20250311,102200,137856838,2430,2427,2430,2420,2002
20250311,102100,133011969,2425,2425,2425,2425,0
20250311,102000,133011969,2425,2425,2425,2425,0
20250311,101900,133011969,2425,2425,2425,2425,7
20250311,101800,132994994,2430,2430,2430,2430,0
20250311,101700,132994994,2430,2430,2430,2430,5
20250311,101600,132982844,2430,2430,2430,2430,101
20250311,101500,132737414,2430,2430,2430,2430,37
20250311,101400,132647504,2430,2430,2430,2425,1020
20250311,101300,130173949,2430,2430,2430,2430,6
20250311,101200,130159369,2430,2430,2430,2430,7
20250311,101100,130142359,2430,2430,2430,2430,0
20250311,101000,130142359,2430,2430,2430,2430,2
20250311,100900,130137499,2425,2425,2425,2425,58
20250311,100800,129996849,2425,2425,2425,2425,355
20250311,100700,129135974,2425,2435,2435,2425,12
20250311,100600,129106814,2435,2420,2435,2420,7425
20250311,100500,111098774,2420,2425,2425,2415,4490
20250311,100400,100233464,2420,2420,2420,2420,2005
20250311,100300,95381364,2420,2425,2425,2420,101
20250311,100200,95136444,2425,2425,2425,2425,0
20250311,100100,95136444,2425,2425,2425,2425,500
20250311,100000,93923944,2420,2420,2420,2420,219
20250311,095900,93393964,2420,2420,2420,2420,281
20250311,095800,92713944,2415,2425,2425,2415,6841
20250311,095700,76147609,2425,2435,2435,2425,183
20250311,095600,75703814,2435,2435,2435,2435,2
20250311,095500,75698944,2435,2430,2435,2430,12
20250311,095400,75669779,2430,2435,2435,2430,2230
20250311,095300,70250820,2435,2435,2435,2435,220
20250311,095200,69715120,2435,2435,2435,2435,20
20250311,095100,69666420,2435,2435,2435,2435,0
20250311,095000,69666420,2435,2435,2435,2435,1
20250311,094900,69663985,2435,2435,2435,2435,2
20250311,094800,69659115,2435,2435,2435,2435,48
20250311,094700,69542235,2435,2435,2435,2435,0
20250311,094600,69542235,2435,2435,2435,2435,25
20250311,094500,69481360,2435,2435,2435,2435,100
20250311,094400,69237860,2435,2435,2435,2435,86
20250311,094300,69028450,2435,2435,2435,2435,28
20250311,094200,68960270,2430,2430,2430,2430,10
20250311,094100,68935970,2435,2435,2435,2435,0
20250311,094000,68935970,2435,2435,2435,2435,1
20250311,093900,68933535,2435,2440,2440,2425,12086
20250311,093800,39552765,2440,2440,2440,2440,6
20250311,093700,39538125,2440,2440,2440,2440,6
20250311,093600,39523485,2440,2440,2440,2440,1579
20250311,093500,35670725,2440,2440,2440,2440,73
20250311,093400,35492605,2440,2440,2440,2440,7
20250311,093300,35475525,2440,2440,2440,2440,325
20250311,093200,34682525,2440,2440,2440,2440,41
20250311,093100,34582485,2440,2440,2440,2440,22
20250311,093000,34528805,2440,2440,2440,2440,130
20250311,092900,34211605,2440,2440,2440,2440,11
20250311,092800,34184765,2440,2440,2440,2440,0
20250311,092700,34184765,2440,2440,2440,2440,4
20250311,092600,34175005,2435,2435,2435,2435,0
20250311,092500,34175005,2435,2435,2435,2435,210
20250311,092400,33663655,2440,2440,2440,2440,11
20250311,092300,33636815,2440,2440,2440,2440,3
20250311,092200,33629495,2440,2445,2445,2440,148
20250311,092100,33268325,2445,2445,2445,2445,1
20250311,092000,33265880,2445,2445,2445,2445,0
20250311,091900,33265880,2445,2445,2445,2445,0
20250311,091800,33265880,2445,2435,2445,2435,1218
20250311,091700,30299800,2440,2440,2440,2440,1150
20250311,091600,27493800,2440,2440,2440,2440,2
20250311,091500,27488920,2440,2435,2440,2435,562
20250311,091400,26120445,2435,2435,2435,2435,100
20250311,091300,25876945,2440,2440,2440,2440,1
20250311,091200,25874505,2435,2435,2435,2435,47
20250311,091100,25760060,2435,2435,2435,2435,506
20250311,091000,24527950,2435,2435,2435,2430,49
20250311,090900,24408740,2435,2435,2435,2435,4
20250311,090800,24399000,2435,2435,2435,2435,3
20250311,090700,24391695,2430,2440,2440,2430,2308
20250311,090600,18771670,2440,2445,2445,2440,25
20250311,090500,18710665,2445,2445,2445,2445,0
20250311,090400,18710665,2445,2435,2445,2430,1490
20250311,090300,15079855,2430,2430,2430,2430,2700
20250311,090200,8518855,2430,2430,2445,2430,1648
20250311,090100,4512215,2435,2440,2445,2435,419
20250311,090000,3491935,2435,2445,2445,2435,1430
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204700 494617194 2410 2410 2410 2410 7527
3 20250311 204600 494617194 2410 2410 2410 2410 0
4 20250311 204500 494617194 2410 2410 2410 2410 0
5 20250311 204400 494617194 2410 2410 2410 2410 0
6 20250311 204300 494617194 2410 2410 2410 2410 0
7 20250311 204200 494617194 2410 2410 2410 2410 0
8 20250311 204100 494617194 2410 2410 2410 2410 0
9 20250311 204000 494617194 2410 2410 2410 2410 0
10 20250311 203900 494617194 2410 2410 2410 2410 0
11 20250311 203800 494617194 2410 2410 2410 2410 0
12 20250311 203700 494617194 2410 2410 2410 2410 0
13 20250311 203600 494617194 2410 2410 2410 2410 0
14 20250311 203500 494617194 2410 2410 2410 2410 0
15 20250311 203400 494617194 2410 2410 2410 2410 0
16 20250311 203300 494617194 2410 2410 2410 2410 0
17 20250311 203200 494617194 2410 2410 2410 2410 0
18 20250311 203100 494617194 2410 2410 2410 2410 0
19 20250311 203000 494617194 2410 2410 2410 2410 0
20 20250311 202900 494617194 2410 2410 2410 2410 0
21 20250311 202800 494617194 2410 2410 2410 2410 0
22 20250311 202700 494617194 2410 2410 2410 2410 0
23 20250311 202600 494617194 2410 2410 2410 2410 0
24 20250311 202500 494617194 2410 2410 2410 2410 0
25 20250311 202400 494617194 2410 2410 2410 2410 0
26 20250311 202300 494617194 2410 2410 2410 2410 0
27 20250311 202200 494617194 2410 2410 2410 2410 0
28 20250311 202100 494617194 2410 2410 2410 2410 0
29 20250311 202000 494617194 2410 2410 2410 2410 0
30 20250311 201900 494617194 2410 2410 2410 2410 0
31 20250311 201800 494617194 2410 2410 2410 2410 0
32 20250311 201700 494617194 2410 2410 2410 2410 7527
33 20250311 201600 494617194 2410 2410 2410 2410 0
34 20250311 201500 494617194 2410 2410 2410 2410 0
35 20250311 201400 494617194 2410 2410 2410 2410 0
36 20250311 201300 494617194 2410 2410 2410 2410 0
37 20250311 201200 494617194 2410 2410 2410 2410 0
38 20250311 201100 494617194 2410 2410 2410 2410 0
39 20250311 201000 494617194 2410 2410 2410 2410 0
40 20250311 200900 494617194 2410 2410 2410 2410 0
41 20250311 200800 494617194 2410 2410 2410 2410 0
42 20250311 200700 494617194 2410 2410 2410 2410 0
43 20250311 200600 494617194 2410 2410 2410 2410 0
44 20250311 200500 494617194 2410 2410 2410 2410 0
45 20250311 200400 494617194 2410 2410 2410 2410 0
46 20250311 200300 494617194 2410 2410 2410 2410 0
47 20250311 200200 494617194 2410 2410 2410 2410 0
48 20250311 200100 494617194 2410 2410 2410 2410 0
49 20250311 200000 494617194 2410 2410 2410 2410 0
50 20250311 195900 494617194 2410 2410 2410 2410 0
51 20250311 195800 494617194 2410 2410 2410 2410 0
52 20250311 195700 494617194 2410 2410 2410 2410 0
53 20250311 195600 494617194 2410 2410 2410 2410 0
54 20250311 195500 494617194 2410 2410 2410 2410 0
55 20250311 195400 494617194 2410 2410 2410 2410 0
56 20250311 195300 494617194 2410 2410 2410 2410 0
57 20250311 195200 494617194 2410 2410 2410 2410 0
58 20250311 195100 494617194 2410 2410 2410 2410 0
59 20250311 195000 494617194 2410 2410 2410 2410 0
60 20250311 194900 494617194 2410 2410 2410 2410 0
61 20250311 194800 494617194 2410 2410 2410 2410 0
62 20250311 194700 494617194 2410 2410 2410 2410 7527
63 20250311 194600 494617194 2410 2410 2410 2410 0
64 20250311 194500 494617194 2410 2410 2410 2410 0
65 20250311 194400 494617194 2410 2410 2410 2410 0
66 20250311 194300 494617194 2410 2410 2410 2410 0
67 20250311 194200 494617194 2410 2410 2410 2410 0
68 20250311 194100 494617194 2410 2410 2410 2410 0
69 20250311 194000 494617194 2410 2410 2410 2410 0
70 20250311 193900 494617194 2410 2410 2410 2410 0
71 20250311 193800 494617194 2410 2410 2410 2410 0
72 20250311 193700 494617194 2410 2410 2410 2410 0
73 20250311 193600 494617194 2410 2410 2410 2410 0
74 20250311 193500 494617194 2410 2410 2410 2410 0
75 20250311 193400 494617194 2410 2410 2410 2410 0
76 20250311 193300 494617194 2410 2410 2410 2410 0
77 20250311 193200 494617194 2410 2410 2410 2410 0
78 20250311 193100 494617194 2410 2410 2410 2410 0
79 20250311 193000 494617194 2410 2410 2410 2410 0
80 20250311 192900 494617194 2410 2410 2410 2410 0
81 20250311 192800 494617194 2410 2410 2410 2410 0
82 20250311 192700 494617194 2410 2410 2410 2410 0
83 20250311 192600 494617194 2410 2410 2410 2410 0
84 20250311 192500 494617194 2410 2410 2410 2410 0
85 20250311 192400 494617194 2410 2410 2410 2410 0
86 20250311 192300 494617194 2410 2410 2410 2410 0
87 20250311 192200 494617194 2410 2410 2410 2410 0
88 20250311 192100 494617194 2410 2410 2410 2410 0
89 20250311 192000 494617194 2410 2410 2410 2410 0
90 20250311 191900 494617194 2410 2410 2410 2410 0
91 20250311 191800 494617194 2410 2410 2410 2410 0
92 20250311 191700 494617194 2410 2410 2410 2410 7527
93 20250311 191600 494617194 2410 2410 2410 2410 0
94 20250311 191500 494617194 2410 2410 2410 2410 0
95 20250311 191400 494617194 2410 2410 2410 2410 0
96 20250311 191300 494617194 2410 2410 2410 2410 0
97 20250311 191200 494617194 2410 2410 2410 2410 0
98 20250311 191100 494617194 2410 2410 2410 2410 0
99 20250311 191000 494617194 2410 2410 2410 2410 0
100 20250311 190900 494617194 2410 2410 2410 2410 0
101 20250311 190800 494617194 2410 2410 2410 2410 0
102 20250311 190700 494617194 2410 2410 2410 2410 0
103 20250311 190600 494617194 2410 2410 2410 2410 0
104 20250311 190500 494617194 2410 2410 2410 2410 0
105 20250311 190400 494617194 2410 2410 2410 2410 0
106 20250311 190300 494617194 2410 2410 2410 2410 0
107 20250311 190200 494617194 2410 2410 2410 2410 0
108 20250311 190100 494617194 2410 2410 2410 2410 0
109 20250311 190000 494617194 2410 2410 2410 2410 0
110 20250311 185900 494617194 2410 2410 2410 2410 0
111 20250311 185800 494617194 2410 2410 2410 2410 0
112 20250311 185700 494617194 2410 2410 2410 2410 0
113 20250311 185600 494617194 2410 2410 2410 2410 0
114 20250311 185500 494617194 2410 2410 2410 2410 0
115 20250311 185400 494617194 2410 2410 2410 2410 0
116 20250311 185300 494617194 2410 2410 2410 2410 0
117 20250311 185200 494617194 2410 2410 2410 2410 0
118 20250311 185100 494617194 2410 2410 2410 2410 0
119 20250311 185000 494617194 2410 2410 2410 2410 0
120 20250311 184900 494617194 2410 2410 2410 2410 0
121 20250311 184800 494617194 2410 2410 2410 2410 0
122 20250311 184700 494617194 2410 2410 2410 2410 7527
123 20250311 184600 494617194 2410 2410 2410 2410 0
124 20250311 184500 494617194 2410 2410 2410 2410 0
125 20250311 184400 494617194 2410 2410 2410 2410 0
126 20250311 184300 494617194 2410 2410 2410 2410 0
127 20250311 184200 494617194 2410 2410 2410 2410 0
128 20250311 184100 494617194 2410 2410 2410 2410 0
129 20250311 184000 494617194 2410 2410 2410 2410 0
130 20250311 183900 494617194 2410 2410 2410 2410 0
131 20250311 183800 494617194 2410 2410 2410 2410 0
132 20250311 183700 494617194 2410 2410 2410 2410 0
133 20250311 183600 494617194 2410 2410 2410 2410 0
134 20250311 183500 494617194 2410 2410 2410 2410 0
135 20250311 183400 494617194 2410 2410 2410 2410 0
136 20250311 183300 494617194 2410 2410 2410 2410 0
137 20250311 183200 494617194 2410 2410 2410 2410 0
138 20250311 183100 494617194 2410 2410 2410 2410 0
139 20250311 183000 494617194 2410 2410 2410 2410 0
140 20250311 182900 494617194 2410 2410 2410 2410 0
141 20250311 182800 494617194 2410 2410 2410 2410 0
142 20250311 182700 494617194 2410 2410 2410 2410 0
143 20250311 182600 494617194 2410 2410 2410 2410 0
144 20250311 182500 494617194 2410 2410 2410 2410 0
145 20250311 182400 494617194 2410 2410 2410 2410 0
146 20250311 182300 494617194 2410 2410 2410 2410 0
147 20250311 182200 494617194 2410 2410 2410 2410 0
148 20250311 182100 494617194 2410 2410 2410 2410 0
149 20250311 182000 494617194 2410 2410 2410 2410 0
150 20250311 181900 494617194 2410 2410 2410 2410 0
151 20250311 181800 494617194 2410 2410 2410 2410 0
152 20250311 181700 494617194 2410 2410 2410 2410 7527
153 20250311 181600 494617194 2410 2410 2410 2410 0
154 20250311 181500 494617194 2410 2410 2410 2410 0
155 20250311 181400 494617194 2410 2410 2410 2410 0
156 20250311 181300 494617194 2410 2410 2410 2410 0
157 20250311 181200 494617194 2410 2410 2410 2410 0
158 20250311 181100 494617194 2410 2410 2410 2410 0
159 20250311 181000 494617194 2410 2410 2410 2410 0
160 20250311 180900 494617194 2410 2410 2410 2410 0
161 20250311 180800 494617194 2410 2410 2410 2410 0
162 20250311 180700 494617194 2410 2410 2410 2410 0
163 20250311 180600 494617194 2410 2410 2410 2410 0
164 20250311 180500 494617194 2410 2410 2410 2410 0
165 20250311 180400 494617194 2410 2410 2410 2410 0
166 20250311 180300 494617194 2410 2410 2410 2410 0
167 20250311 180200 494617194 2410 2410 2410 2410 0
168 20250311 180100 494617194 2410 2410 2410 2410 0
169 20250311 180000 494617194 2410 2410 2410 2410 0
170 20250311 175900 494617194 2410 2410 2410 2410 0
171 20250311 175800 494617194 2410 2410 2410 2410 0
172 20250311 175700 494617194 2410 2410 2410 2410 0
173 20250311 175600 494617194 2410 2410 2410 2410 0
174 20250311 175500 494617194 2410 2410 2410 2410 0
175 20250311 175400 494617194 2410 2410 2410 2410 0
176 20250311 175300 494617194 2410 2410 2410 2410 0
177 20250311 175200 494617194 2410 2410 2410 2410 0
178 20250311 175100 494617194 2410 2410 2410 2410 0
179 20250311 175000 494617194 2410 2410 2410 2410 0
180 20250311 174900 494617194 2410 2410 2410 2410 0
181 20250311 174800 494617194 2410 2410 2410 2410 0
182 20250311 174700 494617194 2410 2410 2410 2410 7527
183 20250311 174600 494617194 2410 2410 2410 2410 0
184 20250311 174500 494617194 2410 2410 2410 2410 0
185 20250311 174400 494617194 2410 2410 2410 2410 0
186 20250311 174300 494617194 2410 2410 2410 2410 0
187 20250311 174200 494617194 2410 2410 2410 2410 0
188 20250311 174100 494617194 2410 2410 2410 2410 0
189 20250311 174000 494617194 2410 2410 2410 2410 0
190 20250311 173900 494617194 2410 2410 2410 2410 0
191 20250311 173800 494617194 2410 2410 2410 2410 0
192 20250311 173700 494617194 2410 2410 2410 2410 0
193 20250311 173600 494617194 2410 2410 2410 2410 0
194 20250311 173500 494617194 2410 2410 2410 2410 0
195 20250311 173400 494617194 2410 2410 2410 2410 0
196 20250311 173300 494617194 2410 2410 2410 2410 0
197 20250311 173200 494617194 2410 2410 2410 2410 0
198 20250311 173100 494617194 2410 2410 2410 2410 0
199 20250311 173000 494617194 2410 2410 2410 2410 0
200 20250311 172900 494617194 2410 2410 2410 2410 0
201 20250311 172800 494617194 2410 2410 2410 2410 0
202 20250311 172700 494617194 2410 2410 2410 2410 0
203 20250311 172600 494617194 2410 2410 2410 2410 0
204 20250311 172500 494617194 2410 2410 2410 2410 0
205 20250311 172400 494617194 2410 2410 2410 2410 0
206 20250311 172300 494617194 2410 2410 2410 2410 0
207 20250311 172200 494617194 2410 2410 2410 2410 0
208 20250311 172100 494617194 2410 2410 2410 2410 0
209 20250311 172000 494617194 2410 2410 2410 2410 0
210 20250311 171900 494617194 2410 2410 2410 2410 0
211 20250311 171800 494617194 2410 2410 2410 2410 0
212 20250311 171700 494617194 2410 2410 2410 2410 7527
213 20250311 171600 494617194 2410 2410 2410 2410 0
214 20250311 171500 494617194 2410 2410 2410 2410 0
215 20250311 171400 494617194 2410 2410 2410 2410 0
216 20250311 171300 494617194 2410 2410 2410 2410 0
217 20250311 171200 494617194 2410 2410 2410 2410 0
218 20250311 171100 494617194 2410 2410 2410 2410 0
219 20250311 171000 494617194 2410 2410 2410 2410 0
220 20250311 170900 494617194 2410 2410 2410 2410 0
221 20250311 170800 494617194 2410 2410 2410 2410 0
222 20250311 170700 494617194 2410 2410 2410 2410 0
223 20250311 170600 494617194 2410 2410 2410 2410 0
224 20250311 170500 494617194 2410 2410 2410 2410 0
225 20250311 170400 494617194 2410 2410 2410 2410 0
226 20250311 170300 494617194 2410 2410 2410 2410 0
227 20250311 170200 494617194 2410 2410 2410 2410 0
228 20250311 170100 494617194 2410 2410 2410 2410 0
229 20250311 170000 494617194 2410 2410 2410 2410 0
230 20250311 165900 494617194 2410 2410 2410 2410 0
231 20250311 165800 494617194 2410 2410 2410 2410 0
232 20250311 165700 494617194 2410 2410 2410 2410 0
233 20250311 165600 494617194 2410 2410 2410 2410 0
234 20250311 165500 494617194 2410 2410 2410 2410 0
235 20250311 165400 494617194 2410 2410 2410 2410 0
236 20250311 165300 494617194 2410 2410 2410 2410 0
237 20250311 165200 494617194 2410 2410 2410 2410 0
238 20250311 165100 494617194 2410 2410 2410 2410 0
239 20250311 165000 494617194 2410 2410 2410 2410 0
240 20250311 164900 494617194 2410 2410 2410 2410 0
241 20250311 164800 494617194 2410 2410 2410 2410 0
242 20250311 164700 494617194 2410 2410 2410 2410 7527
243 20250311 164600 494617194 2410 2410 2410 2410 0
244 20250311 164500 494617194 2410 2410 2410 2410 0
245 20250311 164400 494617194 2410 2410 2410 2410 0
246 20250311 164300 494617194 2410 2410 2410 2410 0
247 20250311 164200 494617194 2410 2410 2410 2410 0
248 20250311 164100 494617194 2410 2410 2410 2410 0
249 20250311 164000 494617194 2410 2410 2410 2410 0
250 20250311 163900 494617194 2410 2410 2410 2410 0
251 20250311 163800 494617194 2410 2410 2410 2410 0
252 20250311 163700 494617194 2410 2410 2410 2410 0
253 20250311 163600 494617194 2410 2410 2410 2410 0
254 20250311 163500 494617194 2410 2410 2410 2410 0
255 20250311 163400 494617194 2410 2410 2410 2410 0
256 20250311 163300 494617194 2410 2410 2410 2410 0
257 20250311 163200 494617194 2410 2410 2410 2410 0
258 20250311 163100 494617194 2410 2410 2410 2410 0
259 20250311 163000 494617194 2410 2410 2410 2410 0
260 20250311 162900 494617194 2410 2410 2410 2410 0
261 20250311 162800 494617194 2410 2410 2410 2410 0
262 20250311 162700 494617194 2410 2410 2410 2410 0
263 20250311 162600 494617194 2410 2410 2410 2410 0
264 20250311 162500 494617194 2410 2410 2410 2410 0
265 20250311 162400 494617194 2410 2410 2410 2410 0
266 20250311 162300 494617194 2410 2410 2410 2410 0
267 20250311 162200 494617194 2410 2410 2410 2410 0
268 20250311 162100 494617194 2410 2410 2410 2410 0
269 20250311 162000 494617194 2410 2410 2410 2410 0
270 20250311 161900 494617194 2410 2410 2410 2410 0
271 20250311 161800 494617194 2410 2410 2410 2410 0
272 20250311 161700 494617194 2410 2410 2410 2410 7527
273 20250311 161600 494617194 2410 2410 2410 2410 0
274 20250311 161500 494617194 2410 2410 2410 2410 0
275 20250311 161400 494617194 2410 2410 2410 2410 0
276 20250311 161300 494617194 2410 2410 2410 2410 0
277 20250311 161200 494617194 2410 2410 2410 2410 0
278 20250311 161100 494617194 2410 2410 2410 2410 0
279 20250311 161000 494617194 2410 2410 2410 2410 0
280 20250311 160900 494617194 2410 2410 2410 2410 0
281 20250311 160800 494617194 2410 2410 2410 2410 0
282 20250311 160700 494617194 2410 2410 2410 2410 0
283 20250311 160600 494617194 2410 2410 2410 2410 0
284 20250311 160500 494617194 2410 2410 2410 2410 0
285 20250311 160400 494617194 2410 2410 2410 2410 0
286 20250311 160300 494617194 2410 2410 2410 2410 0
287 20250311 160200 494617194 2410 2410 2410 2410 0
288 20250311 160100 494617194 2410 2410 2410 2410 0
289 20250311 160000 494617194 2410 2410 2410 2410 0
290 20250311 155900 494617194 2410 2410 2410 2410 0
291 20250311 155800 494617194 2410 2410 2410 2410 0
292 20250311 155700 494617194 2410 2410 2410 2410 0
293 20250311 155600 494617194 2410 2410 2410 2410 0
294 20250311 155500 494617194 2410 2410 2410 2410 0
295 20250311 155400 494617194 2410 2410 2410 2410 0
296 20250311 155300 494617194 2410 2410 2410 2410 0
297 20250311 155200 494617194 2410 2410 2410 2410 0
298 20250311 155100 494617194 2410 2410 2410 2410 0
299 20250311 155000 494617194 2410 2410 2410 2410 0
300 20250311 154900 494617194 2410 2410 2410 2410 0
301 20250311 154800 494617194 2410 2410 2410 2410 0
302 20250311 154700 494617194 2410 2410 2410 2410 7527
303 20250311 154600 494617194 2410 2410 2410 2410 0
304 20250311 154500 494617194 2410 2410 2410 2410 0
305 20250311 154400 494617194 2410 2410 2410 2410 0
306 20250311 154300 494617194 2410 2410 2410 2410 0
307 20250311 154200 494617194 2410 2410 2410 2410 0
308 20250311 154100 494617194 2410 2410 2410 2410 0
309 20250311 154000 494617194 2410 2410 2410 2410 0
310 20250311 153900 494617194 2410 2410 2410 2410 0
311 20250311 153800 494617194 2410 2410 2410 2410 0
312 20250311 153700 494617194 2410 2410 2410 2410 0
313 20250311 153600 494617194 2410 2410 2410 2410 0
314 20250311 153500 494617194 2410 2410 2410 2410 0
315 20250311 153400 494617194 2410 2410 2410 2410 0
316 20250311 153300 494617194 2410 2410 2410 2410 0
317 20250311 153200 494617194 2410 2410 2410 2410 0
318 20250311 153100 494617194 2410 2410 2410 2410 0
319 20250311 153000 494617194 2410 2410 2410 2410 7527
320 20250311 152900 476477124 2415 2415 2415 2415 0
321 20250311 152800 476477124 2415 2415 2415 2415 0
322 20250311 152700 476477124 2415 2415 2415 2415 0
323 20250311 152600 476477124 2415 2415 2415 2415 0
324 20250311 152500 476477124 2415 2415 2415 2415 0
325 20250311 152400 476477124 2415 2415 2415 2415 0
326 20250311 152300 476477124 2415 2415 2415 2415 0
327 20250311 152200 476477124 2415 2415 2415 2415 0
328 20250311 152100 476477124 2415 2415 2415 2415 0
329 20250311 152000 476477124 2415 2415 2415 2415 0
330 20250311 151900 476477124 2415 2415 2415 2415 517
331 20250311 151800 475228569 2410 2410 2410 2410 228
332 20250311 151700 474679089 2410 2410 2410 2405 1249
333 20250311 151600 471673714 2415 2415 2415 2410 1054
334 20250311 151500 469133039 2415 2415 2415 2415 51
335 20250311 151400 469009874 2415 2415 2415 2410 998
336 20250311 151300 466604449 2415 2415 2415 2415 3
337 20250311 151200 466597204 2415 2405 2415 2405 1519
338 20250311 151100 462939249 2410 2410 2410 2410 0
339 20250311 151000 462939249 2410 2415 2415 2410 382
340 20250311 150900 462018624 2410 2410 2410 2405 1020
341 20250311 150800 459564759 2410 2410 2410 2405 1795
342 20250311 150700 455243549 2420 2415 2420 2415 244
343 20250311 150600 454654284 2415 2405 2415 2405 950
344 20250311 150500 452369524 2410 2410 2410 2410 1233
345 20250311 150400 449397994 2405 2410 2410 2405 959
346 20250311 150300 447091549 2410 2405 2410 2400 12531
347 20250311 150200 417016434 2410 2405 2410 2405 950
348 20250311 150100 414731679 2405 2405 2405 2405 0
349 20250311 150000 414731679 2405 2405 2405 2405 948
350 20250311 145900 412451739 2410 2410 2410 2410 1
351 20250311 145800 412449329 2410 2410 2410 2405 1956
352 20250311 145700 407745114 2410 2410 2410 2410 3
353 20250311 145600 407737884 2410 2405 2410 2405 951
354 20250311 145500 405450719 2410 2410 2410 2410 11
355 20250311 145400 405424209 2410 2410 2410 2410 104
356 20250311 145300 405173569 2405 2405 2405 2405 948
357 20250311 145200 402893629 2410 2405 2410 2405 400
358 20250311 145100 401929879 2405 2405 2405 2405 948
359 20250311 145000 399649939 2405 2405 2405 2405 0
360 20250311 144900 399649939 2405 2410 2410 2405 1964
361 20250311 144800 394921444 2415 2410 2415 2410 1265
362 20250311 144700 391872789 2405 2405 2410 2405 954
363 20250311 144600 389578394 2410 2410 2410 2410 42
364 20250311 144500 389477174 2410 2410 2410 2405 965
365 20250311 144400 387156269 2410 2410 2410 2410 750
366 20250311 144300 385348769 2405 2410 2410 2405 2142
367 20250311 144200 380196364 2410 2410 2410 2410 0
368 20250311 144100 380196364 2410 2410 2410 2405 952
369 20250311 144000 377905584 2415 2410 2415 2410 42
370 20250311 143900 377804159 2415 2415 2415 2410 11175
371 20250311 143800 350871394 2410 2417 2420 2410 3354
372 20250311 143700 342774547 2420 2415 2420 2415 1969
373 20250311 143600 338019302 2415 2415 2415 2415 90
374 20250311 143500 337801952 2415 2415 2415 2410 1387
375 20250311 143400 334457092 2415 2415 2415 2415 16
376 20250311 143300 334418452 2415 2410 2420 2410 1053
377 20250311 143200 331880207 2425 2420 2430 2415 3396
378 20250311 143100 323674117 2420 2420 2420 2420 0
379 20250311 143000 323674117 2420 2420 2420 2420 6
380 20250311 142900 323659597 2425 2425 2425 2425 0
381 20250311 142800 323659597 2425 2430 2430 2420 1949
382 20250311 142700 318933012 2420 2420 2420 2420 1
383 20250311 142600 318930592 2420 2415 2420 2415 979
384 20250311 142500 316566157 2425 2415 2425 2410 1812
385 20250311 142400 312183302 2410 2417 2417 2410 259
386 20250311 142300 311557828 2415 2415 2415 2415 789
387 20250311 142200 309652393 2415 2415 2415 2415 160
388 20250311 142100 309265993 2415 2425 2425 2415 1014
389 20250311 142000 306815653 2420 2415 2420 2415 1101
390 20250311 141900 304155978 2420 2420 2420 2420 2
391 20250311 141800 304151138 2410 2415 2415 2410 950
392 20250311 141700 301856893 2420 2420 2420 2420 0
393 20250311 141600 301856893 2420 2425 2425 2415 960
394 20250311 141500 299538443 2420 2420 2420 2420 621
395 20250311 141400 298035623 2420 2415 2420 2410 1589
396 20250311 141300 294205818 2420 2420 2420 2420 5
397 20250311 141200 294193718 2420 2420 2420 2410 5233
398 20250311 141100 281554498 2425 2425 2425 2425 0
399 20250311 141000 281554498 2425 2425 2425 2415 952
400 20250311 140900 279255388 2420 2420 2420 2420 1526
401 20250311 140800 275562468 2420 2420 2420 2420 948
402 20250311 140700 273268308 2430 2430 2430 2430 0
403 20250311 140600 273268308 2430 2430 2430 2430 1
404 20250311 140500 273265878 2420 2430 2430 2420 979
405 20250311 140400 270896398 2425 2420 2425 2420 1517
406 20250311 140300 267220658 2420 2420 2425 2420 453
407 20250311 140200 266124388 2425 2425 2425 2425 0
408 20250311 140100 266124388 2425 2425 2425 2420 955
409 20250311 140000 263813253 2425 2425 2425 2425 10
410 20250311 135900 263789003 2425 2430 2430 2425 110
411 20250311 135800 263521753 2430 2430 2430 2430 1
412 20250311 135700 263519323 2425 2425 2425 2420 955
413 20250311 135600 261208188 2420 2425 2425 2420 939
414 20250311 135500 258935783 2425 2425 2425 2425 10
415 20250311 135400 258911533 2425 2425 2425 2425 416
416 20250311 135300 257902733 2425 2430 2430 2425 534
417 20250311 135200 256607778 2430 2425 2430 2425 946
418 20250311 135100 254313708 2430 2425 2430 2425 950
419 20250311 135000 252009948 2430 2430 2430 2430 1
420 20250311 134900 252007518 2430 2435 2435 2430 4
421 20250311 134800 251997793 2430 2430 2430 2425 210
422 20250311 134700 251487743 2425 2430 2430 2425 949
423 20250311 134600 249185903 2432 2432 2432 2432 300
424 20250311 134500 248456303 2435 2430 2435 2430 950
425 20250311 134400 246147798 2435 2435 2435 2435 5
426 20250311 134300 246135623 2435 2430 2435 2425 963
427 20250311 134200 243800248 2435 2435 2435 2435 2
428 20250311 134100 243795378 2435 2435 2435 2435 2
429 20250311 134000 243790508 2430 2435 2435 2430 954
430 20250311 133900 241472263 2435 2435 2435 2435 6
431 20250311 133800 241457653 2430 2430 2430 2430 948
432 20250311 133700 239154013 2435 2435 2435 2435 1
433 20250311 133600 239151578 2435 2435 2435 2430 1212
434 20250311 133500 236205103 2435 2435 2435 2435 4
435 20250311 133400 236195363 2435 2430 2435 2430 951
436 20250311 133300 233884423 2435 2435 2435 2435 2
437 20250311 133200 233879553 2435 2435 2435 2435 1
438 20250311 133100 233877118 2435 2435 2435 2435 0
439 20250311 133000 233877118 2435 2435 2435 2435 10
440 20250311 132900 233852768 2435 2435 2435 2435 28
441 20250311 132800 233784588 2435 2435 2435 2435 0
442 20250311 132700 233784588 2435 2435 2435 2435 0
443 20250311 132600 233784588 2435 2435 2435 2435 0
444 20250311 132500 233784588 2435 2430 2435 2430 152
445 20250311 132400 233415223 2430 2430 2430 2430 49
446 20250311 132300 233296153 2435 2435 2435 2435 1
447 20250311 132200 233293718 2430 2430 2430 2430 0
448 20250311 132100 233293718 2430 2430 2430 2430 89
449 20250311 132000 233077448 2435 2435 2435 2435 0
450 20250311 131900 233077448 2435 2435 2435 2435 0
451 20250311 131800 233077448 2435 2435 2435 2435 0
452 20250311 131700 233077448 2435 2435 2435 2435 0
453 20250311 131600 233077448 2435 2435 2435 2435 1
454 20250311 131500 233075013 2430 2430 2430 2430 0
455 20250311 131400 233075013 2430 2430 2430 2430 0
456 20250311 131300 233075013 2430 2430 2430 2430 0
457 20250311 131200 233075013 2430 2430 2430 2430 0
458 20250311 131100 233075013 2430 2430 2430 2430 275
459 20250311 131000 232406763 2435 2435 2435 2435 5
460 20250311 130900 232394588 2435 2435 2435 2435 0
461 20250311 130800 232394588 2435 2435 2435 2435 0
462 20250311 130700 232394588 2435 2435 2435 2435 0
463 20250311 130600 232394588 2435 2435 2435 2435 30
464 20250311 130500 232321538 2435 2435 2435 2435 0
465 20250311 130400 232321538 2435 2435 2435 2435 0
466 20250311 130300 232321538 2435 2435 2435 2435 1
467 20250311 130200 232319103 2430 2430 2430 2430 100
468 20250311 130100 232076103 2435 2435 2435 2435 0
469 20250311 130000 232076103 2435 2435 2435 2435 3
470 20250311 125900 232068798 2435 2435 2435 2435 2
471 20250311 125800 232063928 2435 2435 2435 2435 3
472 20250311 125700 232056623 2435 2435 2435 2435 100
473 20250311 125600 231813123 2435 2435 2435 2435 1
474 20250311 125500 231810688 2435 2435 2435 2435 3
475 20250311 125400 231803383 2435 2435 2435 2435 0
476 20250311 125300 231803383 2435 2435 2435 2435 0
477 20250311 125200 231803383 2435 2435 2435 2435 387
478 20250311 125100 230861038 2435 2440 2440 2435 615
479 20250311 125000 229363508 2440 2440 2440 2440 0
480 20250311 124900 229363508 2440 2440 2440 2440 11
481 20250311 124800 229336668 2440 2440 2440 2440 4
482 20250311 124700 229326908 2440 2440 2440 2440 2
483 20250311 124600 229322028 2435 2440 2440 2435 41
484 20250311 124500 229222188 2440 2440 2440 2440 0
485 20250311 124400 229222188 2440 2440 2440 2440 1
486 20250311 124300 229219748 2440 2440 2440 2440 0
487 20250311 124200 229219748 2440 2440 2440 2440 2
488 20250311 124100 229214868 2435 2435 2435 2435 10
489 20250311 124000 229190518 2440 2440 2440 2440 0
490 20250311 123900 229190518 2440 2440 2440 2440 6
491 20250311 123800 229175878 2440 2440 2440 2440 0
492 20250311 123700 229175878 2440 2440 2440 2440 0
493 20250311 123600 229175878 2440 2435 2440 2435 4000
494 20250311 123500 219416798 2435 2435 2435 2435 2
495 20250311 123400 219411928 2435 2435 2435 2435 2
496 20250311 123300 219407058 2435 2435 2435 2435 1
497 20250311 123200 219404623 2435 2435 2435 2435 301
498 20250311 123100 218671688 2435 2435 2435 2435 10
499 20250311 123000 218647338 2435 2435 2435 2435 156
500 20250311 122900 218267478 2435 2435 2435 2435 0
501 20250311 122800 218267478 2435 2435 2435 2435 1
502 20250311 122700 218265043 2435 2435 2435 2435 3
503 20250311 122600 218257738 2435 2430 2435 2430 8
504 20250311 122500 218238283 2435 2435 2435 2435 1
505 20250311 122400 218235848 2435 2435 2435 2430 1004
506 20250311 122300 215796108 2435 2435 2435 2435 0
507 20250311 122200 215796108 2435 2435 2435 2435 110
508 20250311 122100 215528258 2430 2435 2435 2430 1662
509 20250311 122000 211489583 2435 2435 2435 2435 5
510 20250311 121900 211477408 2435 2435 2435 2430 237
511 20250311 121800 210901478 2435 2435 2435 2435 3
512 20250311 121700 210894173 2435 2435 2435 2435 6
513 20250311 121600 210879563 2435 2435 2435 2435 224
514 20250311 121500 210334123 2435 2435 2435 2435 0
515 20250311 121400 210334123 2435 2435 2435 2435 0
516 20250311 121300 210334123 2435 2435 2435 2435 1000
517 20250311 121200 207899123 2435 2435 2435 2435 1000
518 20250311 121100 205464123 2440 2440 2440 2440 0
519 20250311 121000 205464123 2440 2440 2440 2440 0
520 20250311 120900 205464123 2440 2440 2440 2440 0
521 20250311 120800 205464123 2440 2440 2440 2440 236
522 20250311 120700 204888283 2440 2440 2440 2440 100
523 20250311 120600 204644283 2440 2435 2440 2435 1105
524 20250311 120500 201952698 2435 2435 2435 2435 3
525 20250311 120400 201945393 2435 2435 2435 2435 4
526 20250311 120300 201935653 2435 2435 2435 2435 4
527 20250311 120200 201925913 2435 2435 2435 2435 1
528 20250311 120100 201923478 2435 2435 2435 2435 5
529 20250311 120000 201911303 2435 2435 2435 2435 21
530 20250311 115900 201860168 2435 2435 2435 2435 4
531 20250311 115800 201850428 2435 2435 2435 2435 1
532 20250311 115700 201847993 2435 2435 2435 2435 4
533 20250311 115600 201838253 2435 2430 2435 2430 19
534 20250311 115500 201792078 2435 2430 2435 2430 1035
535 20250311 115400 199275373 2430 2430 2430 2430 412
536 20250311 115300 198274213 2430 2430 2430 2430 11
537 20250311 115200 198247483 2430 2430 2430 2430 0
538 20250311 115100 198247483 2430 2430 2430 2430 2
539 20250311 115000 198242623 2430 2430 2430 2430 3
540 20250311 114900 198235333 2430 2430 2430 2430 1
541 20250311 114800 198232903 2430 2430 2430 2425 103
542 20250311 114700 197983083 2430 2430 2430 2430 2
543 20250311 114600 197978223 2430 2430 2430 2430 1
544 20250311 114500 197975793 2430 2430 2430 2430 1
545 20250311 114400 197973363 2430 2430 2430 2430 1
546 20250311 114300 197970933 2430 2430 2430 2430 1
547 20250311 114200 197968503 2430 2430 2430 2430 0
548 20250311 114100 197968503 2430 2430 2430 2430 1
549 20250311 114000 197966073 2430 2430 2430 2430 3
550 20250311 113900 197958783 2430 2430 2430 2430 1
551 20250311 113800 197956353 2430 2430 2430 2430 50
552 20250311 113700 197834853 2430 2430 2430 2430 0
553 20250311 113600 197834853 2430 2430 2430 2430 0
554 20250311 113500 197834853 2430 2430 2430 2430 2
555 20250311 113400 197829993 2430 2430 2430 2430 0
556 20250311 113300 197829993 2430 2430 2430 2430 598
557 20250311 113200 196376853 2425 2425 2425 2425 0
558 20250311 113100 196376853 2425 2425 2425 2425 0
559 20250311 113000 196376853 2425 2425 2425 2425 78
560 20250311 112900 196187703 2425 2425 2425 2425 22
561 20250311 112800 196134353 2425 2425 2425 2425 0
562 20250311 112700 196134353 2425 2425 2425 2425 100
563 20250311 112600 195891853 2420 2430 2430 2420 1572
564 20250311 112500 192086788 2425 2425 2425 2425 172
565 20250311 112400 191669688 2430 2430 2430 2430 0
566 20250311 112300 191669688 2430 2430 2430 2430 0
567 20250311 112200 191669688 2430 2430 2430 2430 0
568 20250311 112100 191669688 2430 2430 2430 2430 10
569 20250311 112000 191645388 2430 2430 2430 2430 2
570 20250311 111900 191640528 2430 2430 2430 2430 0
571 20250311 111800 191640528 2430 2430 2430 2430 2
572 20250311 111700 191635668 2430 2430 2430 2430 1
573 20250311 111600 191633238 2425 2425 2425 2425 0
574 20250311 111500 191633238 2425 2425 2425 2425 0
575 20250311 111400 191633238 2425 2425 2425 2425 0
576 20250311 111300 191633238 2425 2425 2425 2425 0
577 20250311 111200 191633238 2425 2425 2425 2425 497
578 20250311 111100 190428013 2425 2425 2425 2425 3
579 20250311 111000 190420738 2420 2420 2420 2420 85
580 20250311 110900 190215038 2425 2425 2425 2425 0
581 20250311 110800 190215038 2425 2425 2425 2425 467
582 20250311 110700 189082563 2425 2425 2425 2425 0
583 20250311 110600 189082563 2425 2425 2425 2425 1
584 20250311 110500 189080138 2415 2425 2425 2415 3001
585 20250311 110400 181827298 2425 2425 2425 2425 0
586 20250311 110300 181827298 2425 2425 2425 2425 0
587 20250311 110200 181827298 2425 2425 2425 2425 5
588 20250311 110100 181815173 2425 2425 2425 2425 125
589 20250311 110000 181512048 2425 2425 2425 2425 0
590 20250311 105900 181512048 2425 2425 2425 2425 0
591 20250311 105800 181512048 2425 2425 2425 2425 0
592 20250311 105700 181512048 2425 2425 2425 2425 20
593 20250311 105600 181463548 2420 2420 2420 2420 280
594 20250311 105500 180785948 2420 2420 2420 2420 3
595 20250311 105400 180778688 2420 2420 2420 2420 6
596 20250311 105300 180764168 2420 2420 2420 2420 10
597 20250311 105200 180739968 2420 2420 2420 2420 3
598 20250311 105100 180732708 2415 2415 2415 2415 850
599 20250311 105000 178679958 2420 2420 2420 2420 699
600 20250311 104900 176988378 2420 2420 2420 2420 1354
601 20250311 104800 173711698 2420 2420 2420 2420 3
602 20250311 104700 173704438 2420 2420 2420 2420 4
603 20250311 104600 173694758 2420 2420 2420 2420 0
604 20250311 104500 173694758 2420 2420 2420 2420 0
605 20250311 104400 173694758 2420 2420 2420 2420 832
606 20250311 104300 171681318 2415 2415 2415 2415 0
607 20250311 104200 171681318 2415 2415 2415 2415 379
608 20250311 104100 170766033 2420 2420 2420 2420 0
609 20250311 104000 170766033 2420 2415 2420 2415 1002
610 20250311 103900 168346193 2420 2420 2420 2420 6
611 20250311 103800 168331673 2415 2415 2415 2415 0
612 20250311 103700 168331673 2415 2415 2415 2415 1052
613 20250311 103600 165791093 2415 2415 2415 2415 0
614 20250311 103500 165791093 2415 2420 2420 2415 1163
615 20250311 103400 162982443 2420 2420 2420 2420 30
616 20250311 103300 162909843 2420 2420 2420 2420 5
617 20250311 103200 162897743 2420 2420 2420 2420 0
618 20250311 103100 162897743 2420 2420 2420 2420 10
619 20250311 103000 162873543 2415 2415 2415 2415 0
620 20250311 102900 162873543 2415 2415 2415 2415 0
621 20250311 102800 162873543 2415 2415 2415 2415 0
622 20250311 102700 162873543 2415 2415 2415 2415 1000
623 20250311 102600 160458543 2420 2420 2420 2420 5
624 20250311 102500 160446443 2425 2425 2425 2425 0
625 20250311 102400 160446443 2425 2425 2425 2425 5
626 20250311 102300 160434318 2415 2420 2420 2415 9347
627 20250311 102200 137856838 2430 2427 2430 2420 2002
628 20250311 102100 133011969 2425 2425 2425 2425 0
629 20250311 102000 133011969 2425 2425 2425 2425 0
630 20250311 101900 133011969 2425 2425 2425 2425 7
631 20250311 101800 132994994 2430 2430 2430 2430 0
632 20250311 101700 132994994 2430 2430 2430 2430 5
633 20250311 101600 132982844 2430 2430 2430 2430 101
634 20250311 101500 132737414 2430 2430 2430 2430 37
635 20250311 101400 132647504 2430 2430 2430 2425 1020
636 20250311 101300 130173949 2430 2430 2430 2430 6
637 20250311 101200 130159369 2430 2430 2430 2430 7
638 20250311 101100 130142359 2430 2430 2430 2430 0
639 20250311 101000 130142359 2430 2430 2430 2430 2
640 20250311 100900 130137499 2425 2425 2425 2425 58
641 20250311 100800 129996849 2425 2425 2425 2425 355
642 20250311 100700 129135974 2425 2435 2435 2425 12
643 20250311 100600 129106814 2435 2420 2435 2420 7425
644 20250311 100500 111098774 2420 2425 2425 2415 4490
645 20250311 100400 100233464 2420 2420 2420 2420 2005
646 20250311 100300 95381364 2420 2425 2425 2420 101
647 20250311 100200 95136444 2425 2425 2425 2425 0
648 20250311 100100 95136444 2425 2425 2425 2425 500
649 20250311 100000 93923944 2420 2420 2420 2420 219
650 20250311 095900 93393964 2420 2420 2420 2420 281
651 20250311 095800 92713944 2415 2425 2425 2415 6841
652 20250311 095700 76147609 2425 2435 2435 2425 183
653 20250311 095600 75703814 2435 2435 2435 2435 2
654 20250311 095500 75698944 2435 2430 2435 2430 12
655 20250311 095400 75669779 2430 2435 2435 2430 2230
656 20250311 095300 70250820 2435 2435 2435 2435 220
657 20250311 095200 69715120 2435 2435 2435 2435 20
658 20250311 095100 69666420 2435 2435 2435 2435 0
659 20250311 095000 69666420 2435 2435 2435 2435 1
660 20250311 094900 69663985 2435 2435 2435 2435 2
661 20250311 094800 69659115 2435 2435 2435 2435 48
662 20250311 094700 69542235 2435 2435 2435 2435 0
663 20250311 094600 69542235 2435 2435 2435 2435 25
664 20250311 094500 69481360 2435 2435 2435 2435 100
665 20250311 094400 69237860 2435 2435 2435 2435 86
666 20250311 094300 69028450 2435 2435 2435 2435 28
667 20250311 094200 68960270 2430 2430 2430 2430 10
668 20250311 094100 68935970 2435 2435 2435 2435 0
669 20250311 094000 68935970 2435 2435 2435 2435 1
670 20250311 093900 68933535 2435 2440 2440 2425 12086
671 20250311 093800 39552765 2440 2440 2440 2440 6
672 20250311 093700 39538125 2440 2440 2440 2440 6
673 20250311 093600 39523485 2440 2440 2440 2440 1579
674 20250311 093500 35670725 2440 2440 2440 2440 73
675 20250311 093400 35492605 2440 2440 2440 2440 7
676 20250311 093300 35475525 2440 2440 2440 2440 325
677 20250311 093200 34682525 2440 2440 2440 2440 41
678 20250311 093100 34582485 2440 2440 2440 2440 22
679 20250311 093000 34528805 2440 2440 2440 2440 130
680 20250311 092900 34211605 2440 2440 2440 2440 11
681 20250311 092800 34184765 2440 2440 2440 2440 0
682 20250311 092700 34184765 2440 2440 2440 2440 4
683 20250311 092600 34175005 2435 2435 2435 2435 0
684 20250311 092500 34175005 2435 2435 2435 2435 210
685 20250311 092400 33663655 2440 2440 2440 2440 11
686 20250311 092300 33636815 2440 2440 2440 2440 3
687 20250311 092200 33629495 2440 2445 2445 2440 148
688 20250311 092100 33268325 2445 2445 2445 2445 1
689 20250311 092000 33265880 2445 2445 2445 2445 0
690 20250311 091900 33265880 2445 2445 2445 2445 0
691 20250311 091800 33265880 2445 2435 2445 2435 1218
692 20250311 091700 30299800 2440 2440 2440 2440 1150
693 20250311 091600 27493800 2440 2440 2440 2440 2
694 20250311 091500 27488920 2440 2435 2440 2435 562
695 20250311 091400 26120445 2435 2435 2435 2435 100
696 20250311 091300 25876945 2440 2440 2440 2440 1
697 20250311 091200 25874505 2435 2435 2435 2435 47
698 20250311 091100 25760060 2435 2435 2435 2435 506
699 20250311 091000 24527950 2435 2435 2435 2430 49
700 20250311 090900 24408740 2435 2435 2435 2435 4
701 20250311 090800 24399000 2435 2435 2435 2435 3
702 20250311 090700 24391695 2430 2440 2440 2430 2308
703 20250311 090600 18771670 2440 2445 2445 2440 25
704 20250311 090500 18710665 2445 2445 2445 2445 0
705 20250311 090400 18710665 2445 2435 2445 2430 1490
706 20250311 090300 15079855 2430 2430 2430 2430 2700
707 20250311 090200 8518855 2430 2430 2445 2430 1648
708 20250311 090100 4512215 2435 2440 2445 2435 419
709 20250311 090000 3491935 2435 2445 2445 2435 1430