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
208370/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204700,843803449,4375,4375,4375,4375,1776
20250311,204600,843803449,4375,4375,4375,4375,0
20250311,204500,843803449,4375,4375,4375,4375,0
20250311,204400,843803449,4375,4375,4375,4375,0
20250311,204300,843803449,4375,4375,4375,4375,0
20250311,204200,843803449,4375,4375,4375,4375,0
20250311,204100,843803449,4375,4375,4375,4375,0
20250311,204000,843803449,4375,4375,4375,4375,0
20250311,203900,843803449,4375,4375,4375,4375,0
20250311,203800,843803449,4375,4375,4375,4375,0
20250311,203700,843803449,4375,4375,4375,4375,0
20250311,203600,843803449,4375,4375,4375,4375,0
20250311,203500,843803449,4375,4375,4375,4375,0
20250311,203400,843803449,4375,4375,4375,4375,0
20250311,203300,843803449,4375,4375,4375,4375,0
20250311,203200,843803449,4375,4375,4375,4375,0
20250311,203100,843803449,4375,4375,4375,4375,0
20250311,203000,843803449,4375,4375,4375,4375,0
20250311,202900,843803449,4375,4375,4375,4375,0
20250311,202800,843803449,4375,4375,4375,4375,0
20250311,202700,843803449,4375,4375,4375,4375,0
20250311,202600,843803449,4375,4375,4375,4375,0
20250311,202500,843803449,4375,4375,4375,4375,0
20250311,202400,843803449,4375,4375,4375,4375,0
20250311,202300,843803449,4375,4375,4375,4375,0
20250311,202200,843803449,4375,4375,4375,4375,0
20250311,202100,843803449,4375,4375,4375,4375,0
20250311,202000,843803449,4375,4375,4375,4375,0
20250311,201900,843803449,4375,4375,4375,4375,0
20250311,201800,843803449,4375,4375,4375,4375,0
20250311,201700,843803449,4375,4375,4375,4375,1776
20250311,201600,843803449,4375,4375,4375,4375,0
20250311,201500,843803449,4375,4375,4375,4375,0
20250311,201400,843803449,4375,4375,4375,4375,0
20250311,201300,843803449,4375,4375,4375,4375,0
20250311,201200,843803449,4375,4375,4375,4375,0
20250311,201100,843803449,4375,4375,4375,4375,0
20250311,201000,843803449,4375,4375,4375,4375,0
20250311,200900,843803449,4375,4375,4375,4375,0
20250311,200800,843803449,4375,4375,4375,4375,0
20250311,200700,843803449,4375,4375,4375,4375,0
20250311,200600,843803449,4375,4375,4375,4375,0
20250311,200500,843803449,4375,4375,4375,4375,0
20250311,200400,843803449,4375,4375,4375,4375,0
20250311,200300,843803449,4375,4375,4375,4375,0
20250311,200200,843803449,4375,4375,4375,4375,0
20250311,200100,843803449,4375,4375,4375,4375,0
20250311,200000,843803449,4375,4375,4375,4375,0
20250311,195900,843803449,4375,4375,4375,4375,0
20250311,195800,843803449,4375,4375,4375,4375,0
20250311,195700,843803449,4375,4375,4375,4375,0
20250311,195600,843803449,4375,4375,4375,4375,0
20250311,195500,843803449,4375,4375,4375,4375,0
20250311,195400,843803449,4375,4375,4375,4375,0
20250311,195300,843803449,4375,4375,4375,4375,0
20250311,195200,843803449,4375,4375,4375,4375,0
20250311,195100,843803449,4375,4375,4375,4375,0
20250311,195000,843803449,4375,4375,4375,4375,0
20250311,194900,843803449,4375,4375,4375,4375,0
20250311,194800,843803449,4375,4375,4375,4375,0
20250311,194700,843803449,4375,4375,4375,4375,1776
20250311,194600,843803449,4375,4375,4375,4375,0
20250311,194500,843803449,4375,4375,4375,4375,0
20250311,194400,843803449,4375,4375,4375,4375,0
20250311,194300,843803449,4375,4375,4375,4375,0
20250311,194200,843803449,4375,4375,4375,4375,0
20250311,194100,843803449,4375,4375,4375,4375,0
20250311,194000,843803449,4375,4375,4375,4375,0
20250311,193900,843803449,4375,4375,4375,4375,0
20250311,193800,843803449,4375,4375,4375,4375,0
20250311,193700,843803449,4375,4375,4375,4375,0
20250311,193600,843803449,4375,4375,4375,4375,0
20250311,193500,843803449,4375,4375,4375,4375,0
20250311,193400,843803449,4375,4375,4375,4375,0
20250311,193300,843803449,4375,4375,4375,4375,0
20250311,193200,843803449,4375,4375,4375,4375,0
20250311,193100,843803449,4375,4375,4375,4375,0
20250311,193000,843803449,4375,4375,4375,4375,0
20250311,192900,843803449,4375,4375,4375,4375,0
20250311,192800,843803449,4375,4375,4375,4375,0
20250311,192700,843803449,4375,4375,4375,4375,0
20250311,192600,843803449,4375,4375,4375,4375,0
20250311,192500,843803449,4375,4375,4375,4375,0
20250311,192400,843803449,4375,4375,4375,4375,0
20250311,192300,843803449,4375,4375,4375,4375,0
20250311,192200,843803449,4375,4375,4375,4375,0
20250311,192100,843803449,4375,4375,4375,4375,0
20250311,192000,843803449,4375,4375,4375,4375,0
20250311,191900,843803449,4375,4375,4375,4375,0
20250311,191800,843803449,4375,4375,4375,4375,0
20250311,191700,843803449,4375,4375,4375,4375,1776
20250311,191600,843803449,4375,4375,4375,4375,0
20250311,191500,843803449,4375,4375,4375,4375,0
20250311,191400,843803449,4375,4375,4375,4375,0
20250311,191300,843803449,4375,4375,4375,4375,0
20250311,191200,843803449,4375,4375,4375,4375,0
20250311,191100,843803449,4375,4375,4375,4375,0
20250311,191000,843803449,4375,4375,4375,4375,0
20250311,190900,843803449,4375,4375,4375,4375,0
20250311,190800,843803449,4375,4375,4375,4375,0
20250311,190700,843803449,4375,4375,4375,4375,0
20250311,190600,843803449,4375,4375,4375,4375,0
20250311,190500,843803449,4375,4375,4375,4375,0
20250311,190400,843803449,4375,4375,4375,4375,0
20250311,190300,843803449,4375,4375,4375,4375,0
20250311,190200,843803449,4375,4375,4375,4375,0
20250311,190100,843803449,4375,4375,4375,4375,0
20250311,190000,843803449,4375,4375,4375,4375,0
20250311,185900,843803449,4375,4375,4375,4375,0
20250311,185800,843803449,4375,4375,4375,4375,0
20250311,185700,843803449,4375,4375,4375,4375,0
20250311,185600,843803449,4375,4375,4375,4375,0
20250311,185500,843803449,4375,4375,4375,4375,0
20250311,185400,843803449,4375,4375,4375,4375,0
20250311,185300,843803449,4375,4375,4375,4375,0
20250311,185200,843803449,4375,4375,4375,4375,0
20250311,185100,843803449,4375,4375,4375,4375,0
20250311,185000,843803449,4375,4375,4375,4375,0
20250311,184900,843803449,4375,4375,4375,4375,0
20250311,184800,843803449,4375,4375,4375,4375,0
20250311,184700,843803449,4375,4375,4375,4375,1776
20250311,184600,843803449,4375,4375,4375,4375,0
20250311,184500,843803449,4375,4375,4375,4375,0
20250311,184400,843803449,4375,4375,4375,4375,0
20250311,184300,843803449,4375,4375,4375,4375,0
20250311,184200,843803449,4375,4375,4375,4375,0
20250311,184100,843803449,4375,4375,4375,4375,0
20250311,184000,843803449,4375,4375,4375,4375,0
20250311,183900,843803449,4375,4375,4375,4375,0
20250311,183800,843803449,4375,4375,4375,4375,0
20250311,183700,843803449,4375,4375,4375,4375,0
20250311,183600,843803449,4375,4375,4375,4375,0
20250311,183500,843803449,4375,4375,4375,4375,0
20250311,183400,843803449,4375,4375,4375,4375,0
20250311,183300,843803449,4375,4375,4375,4375,0
20250311,183200,843803449,4375,4375,4375,4375,0
20250311,183100,843803449,4375,4375,4375,4375,0
20250311,183000,843803449,4375,4375,4375,4375,0
20250311,182900,843803449,4375,4375,4375,4375,0
20250311,182800,843803449,4375,4375,4375,4375,0
20250311,182700,843803449,4375,4375,4375,4375,0
20250311,182600,843803449,4375,4375,4375,4375,0
20250311,182500,843803449,4375,4375,4375,4375,0
20250311,182400,843803449,4375,4375,4375,4375,0
20250311,182300,843803449,4375,4375,4375,4375,0
20250311,182200,843803449,4375,4375,4375,4375,0
20250311,182100,843803449,4375,4375,4375,4375,0
20250311,182000,843803449,4375,4375,4375,4375,0
20250311,181900,843803449,4375,4375,4375,4375,0
20250311,181800,843803449,4375,4375,4375,4375,0
20250311,181700,843803449,4375,4375,4375,4375,1776
20250311,181600,843803449,4375,4375,4375,4375,0
20250311,181500,843803449,4375,4375,4375,4375,0
20250311,181400,843803449,4375,4375,4375,4375,0
20250311,181300,843803449,4375,4375,4375,4375,0
20250311,181200,843803449,4375,4375,4375,4375,0
20250311,181100,843803449,4375,4375,4375,4375,0
20250311,181000,843803449,4375,4375,4375,4375,0
20250311,180900,843803449,4375,4375,4375,4375,0
20250311,180800,843803449,4375,4375,4375,4375,0
20250311,180700,843803449,4375,4375,4375,4375,0
20250311,180600,843803449,4375,4375,4375,4375,0
20250311,180500,843803449,4375,4375,4375,4375,0
20250311,180400,843803449,4375,4375,4375,4375,0
20250311,180300,843803449,4375,4375,4375,4375,0
20250311,180200,843803449,4375,4375,4375,4375,0
20250311,180100,843803449,4375,4375,4375,4375,0
20250311,180000,843803449,4375,4375,4375,4375,0
20250311,175900,843803449,4375,4375,4375,4375,0
20250311,175800,843803449,4375,4375,4375,4375,0
20250311,175700,843803449,4375,4375,4375,4375,0
20250311,175600,843803449,4375,4375,4375,4375,0
20250311,175500,843803449,4375,4375,4375,4375,0
20250311,175400,843803449,4375,4375,4375,4375,0
20250311,175300,843803449,4375,4375,4375,4375,0
20250311,175200,843803449,4375,4375,4375,4375,0
20250311,175100,843803449,4375,4375,4375,4375,0
20250311,175000,843803449,4375,4375,4375,4375,0
20250311,174900,843803449,4375,4375,4375,4375,0
20250311,174800,843803449,4375,4375,4375,4375,0
20250311,174700,843803449,4375,4375,4375,4375,1776
20250311,174600,843803449,4375,4375,4375,4375,0
20250311,174500,843803449,4375,4375,4375,4375,0
20250311,174400,843803449,4375,4375,4375,4375,0
20250311,174300,843803449,4375,4375,4375,4375,0
20250311,174200,843803449,4375,4375,4375,4375,0
20250311,174100,843803449,4375,4375,4375,4375,0
20250311,174000,843803449,4375,4375,4375,4375,0
20250311,173900,843803449,4375,4375,4375,4375,0
20250311,173800,843803449,4375,4375,4375,4375,0
20250311,173700,843803449,4375,4375,4375,4375,0
20250311,173600,843803449,4375,4375,4375,4375,0
20250311,173500,843803449,4375,4375,4375,4375,0
20250311,173400,843803449,4375,4375,4375,4375,0
20250311,173300,843803449,4375,4375,4375,4375,0
20250311,173200,843803449,4375,4375,4375,4375,0
20250311,173100,843803449,4375,4375,4375,4375,0
20250311,173000,843803449,4375,4375,4375,4375,0
20250311,172900,843803449,4375,4375,4375,4375,0
20250311,172800,843803449,4375,4375,4375,4375,0
20250311,172700,843803449,4375,4375,4375,4375,0
20250311,172600,843803449,4375,4375,4375,4375,0
20250311,172500,843803449,4375,4375,4375,4375,0
20250311,172400,843803449,4375,4375,4375,4375,0
20250311,172300,843803449,4375,4375,4375,4375,0
20250311,172200,843803449,4375,4375,4375,4375,0
20250311,172100,843803449,4375,4375,4375,4375,0
20250311,172000,843803449,4375,4375,4375,4375,0
20250311,171900,843803449,4375,4375,4375,4375,0
20250311,171800,843803449,4375,4375,4375,4375,0
20250311,171700,843803449,4375,4375,4375,4375,1776
20250311,171600,843803449,4375,4375,4375,4375,0
20250311,171500,843803449,4375,4375,4375,4375,0
20250311,171400,843803449,4375,4375,4375,4375,0
20250311,171300,843803449,4375,4375,4375,4375,0
20250311,171200,843803449,4375,4375,4375,4375,0
20250311,171100,843803449,4375,4375,4375,4375,0
20250311,171000,843803449,4375,4375,4375,4375,0
20250311,170900,843803449,4375,4375,4375,4375,0
20250311,170800,843803449,4375,4375,4375,4375,0
20250311,170700,843803449,4375,4375,4375,4375,0
20250311,170600,843803449,4375,4375,4375,4375,0
20250311,170500,843803449,4375,4375,4375,4375,0
20250311,170400,843803449,4375,4375,4375,4375,0
20250311,170300,843803449,4375,4375,4375,4375,0
20250311,170200,843803449,4375,4375,4375,4375,0
20250311,170100,843803449,4375,4375,4375,4375,0
20250311,170000,843803449,4375,4375,4375,4375,0
20250311,165900,843803449,4375,4375,4375,4375,0
20250311,165800,843803449,4375,4375,4375,4375,0
20250311,165700,843803449,4375,4375,4375,4375,0
20250311,165600,843803449,4375,4375,4375,4375,0
20250311,165500,843803449,4375,4375,4375,4375,0
20250311,165400,843803449,4375,4375,4375,4375,0
20250311,165300,843803449,4375,4375,4375,4375,0
20250311,165200,843803449,4375,4375,4375,4375,0
20250311,165100,843803449,4375,4375,4375,4375,0
20250311,165000,843803449,4375,4375,4375,4375,0
20250311,164900,843803449,4375,4375,4375,4375,0
20250311,164800,843803449,4375,4375,4375,4375,0
20250311,164700,843803449,4375,4375,4375,4375,1776
20250311,164600,843803449,4375,4375,4375,4375,0
20250311,164500,843803449,4375,4375,4375,4375,0
20250311,164400,843803449,4375,4375,4375,4375,0
20250311,164300,843803449,4375,4375,4375,4375,0
20250311,164200,843803449,4375,4375,4375,4375,0
20250311,164100,843803449,4375,4375,4375,4375,0
20250311,164000,843803449,4375,4375,4375,4375,0
20250311,163900,843803449,4375,4375,4375,4375,0
20250311,163800,843803449,4375,4375,4375,4375,0
20250311,163700,843803449,4375,4375,4375,4375,0
20250311,163600,843803449,4375,4375,4375,4375,0
20250311,163500,843803449,4375,4375,4375,4375,0
20250311,163400,843803449,4375,4375,4375,4375,0
20250311,163300,843803449,4375,4375,4375,4375,0
20250311,163200,843803449,4375,4375,4375,4375,0
20250311,163100,843803449,4375,4375,4375,4375,0
20250311,163000,843803449,4375,4375,4375,4375,0
20250311,162900,843803449,4375,4375,4375,4375,0
20250311,162800,843803449,4375,4375,4375,4375,0
20250311,162700,843803449,4375,4375,4375,4375,0
20250311,162600,843803449,4375,4375,4375,4375,0
20250311,162500,843803449,4375,4375,4375,4375,0
20250311,162400,843803449,4375,4375,4375,4375,0
20250311,162300,843803449,4375,4375,4375,4375,0
20250311,162200,843803449,4375,4375,4375,4375,0
20250311,162100,843803449,4375,4375,4375,4375,0
20250311,162000,843803449,4375,4375,4375,4375,0
20250311,161900,843803449,4375,4375,4375,4375,0
20250311,161800,843803449,4375,4375,4375,4375,0
20250311,161700,843803449,4375,4375,4375,4375,1776
20250311,161600,843803449,4375,4375,4375,4375,0
20250311,161500,843803449,4375,4375,4375,4375,0
20250311,161400,843803449,4375,4375,4375,4375,0
20250311,161300,843803449,4375,4375,4375,4375,0
20250311,161200,843803449,4375,4375,4375,4375,0
20250311,161100,843803449,4375,4375,4375,4375,0
20250311,161000,843803449,4375,4375,4375,4375,0
20250311,160900,843803449,4375,4375,4375,4375,0
20250311,160800,843803449,4375,4375,4375,4375,0
20250311,160700,843803449,4375,4375,4375,4375,0
20250311,160600,843803449,4375,4375,4375,4375,0
20250311,160500,843803449,4375,4375,4375,4375,0
20250311,160400,843803449,4375,4375,4375,4375,0
20250311,160300,843803449,4375,4375,4375,4375,0
20250311,160200,843803449,4375,4375,4375,4375,0
20250311,160100,843803449,4375,4375,4375,4375,0
20250311,160000,843803449,4375,4375,4375,4375,0
20250311,155900,843803449,4375,4375,4375,4375,0
20250311,155800,843803449,4375,4375,4375,4375,0
20250311,155700,843803449,4375,4375,4375,4375,0
20250311,155600,843803449,4375,4375,4375,4375,0
20250311,155500,843803449,4375,4375,4375,4375,0
20250311,155400,843803449,4375,4375,4375,4375,0
20250311,155300,843803449,4375,4375,4375,4375,0
20250311,155200,843803449,4375,4375,4375,4375,0
20250311,155100,843803449,4375,4375,4375,4375,0
20250311,155000,843803449,4375,4375,4375,4375,0
20250311,154900,843803449,4375,4375,4375,4375,0
20250311,154800,843803449,4375,4375,4375,4375,0
20250311,154700,843803449,4375,4375,4375,4375,1776
20250311,154600,843803449,4375,4375,4375,4375,0
20250311,154500,843803449,4375,4375,4375,4375,0
20250311,154400,843803449,4375,4375,4375,4375,0
20250311,154300,843803449,4375,4375,4375,4375,0
20250311,154200,843803449,4375,4375,4375,4375,0
20250311,154100,843803449,4375,4375,4375,4375,0
20250311,154000,843803449,4375,4375,4375,4375,0
20250311,153900,843803449,4375,4375,4375,4375,0
20250311,153800,843803449,4375,4375,4375,4375,0
20250311,153700,843803449,4375,4375,4375,4375,0
20250311,153600,843803449,4375,4375,4375,4375,0
20250311,153500,843803449,4375,4375,4375,4375,0
20250311,153400,843803449,4375,4375,4375,4375,0
20250311,153300,843803449,4375,4375,4375,4375,0
20250311,153200,843803449,4375,4375,4375,4375,0
20250311,153100,843803449,4375,4375,4375,4375,0
20250311,153000,843803449,4375,4375,4375,4375,1776
20250311,152900,836033449,4370,4370,4370,4370,0
20250311,152800,836033449,4370,4370,4370,4370,0
20250311,152700,836033449,4370,4370,4370,4370,0
20250311,152600,836033449,4370,4370,4370,4370,0
20250311,152500,836033449,4370,4370,4370,4370,0
20250311,152400,836033449,4370,4370,4370,4370,0
20250311,152300,836033449,4370,4370,4370,4370,0
20250311,152200,836033449,4370,4370,4370,4370,0
20250311,152100,836033449,4370,4370,4370,4370,0
20250311,152000,836033449,4370,4370,4370,4370,0
20250311,151900,836033449,4370,4370,4375,4370,125
20250311,151800,835487194,4375,4375,4375,4375,0
20250311,151700,835487194,4375,4375,4375,4375,0
20250311,151600,835487194,4375,4375,4375,4375,30
20250311,151500,835355944,4375,4375,4380,4355,2841
20250311,151400,822968259,4365,4380,4380,4365,333
20250311,151300,821514669,4380,4380,4380,4380,70
20250311,151200,821208069,4380,4365,4380,4365,59
20250311,151100,820949904,4365,4385,4385,4365,101
20250311,151000,820509019,4370,4390,4390,4370,201
20250311,150900,819630629,4385,4365,4385,4365,2030
20250311,150800,810747029,4365,4365,4365,4365,100
20250311,150700,810310529,4370,4370,4370,4370,169
20250311,150600,809571999,4370,4370,4370,4370,0
20250311,150500,809571999,4370,4360,4370,4350,60
20250311,150400,809310664,4350,4360,4360,4350,1685
20250311,150300,801976799,4375,4360,4375,4360,455
20250311,150200,799992984,4360,4380,4380,4360,1164
20250311,150100,794912284,4385,4385,4385,4385,45
20250311,150000,794714959,4390,4390,4390,4390,0
20250311,145900,794714959,4390,4390,4390,4390,0
20250311,145800,794714959,4390,4365,4390,4365,2
20250311,145700,794706204,4365,4365,4365,4365,2
20250311,145600,794697474,4365,4390,4390,4365,2039
20250311,145500,785792804,4395,4390,4395,4390,32
20250311,145400,785652319,4395,4395,4395,4390,110
20250311,145300,785169369,4395,4395,4395,4395,11
20250311,145200,785121024,4390,4380,4390,4380,1138
20250311,145100,780125374,4380,4380,4380,4380,0
20250311,145000,780125374,4380,4375,4380,4370,714
20250311,144900,777005024,4380,4380,4380,4380,0
20250311,144800,777005024,4380,4375,4380,4370,95
20250311,144700,776589539,4380,4375,4380,4370,19
20250311,144600,776506479,4390,4390,4390,4390,0
20250311,144500,776506479,4390,4380,4390,4375,38
20250311,144400,776339879,4390,4380,4390,4375,117
20250311,144300,775827474,4375,4390,4390,4375,220
20250311,144200,774864674,4390,4390,4390,4375,367
20250311,144100,773256644,4390,4390,4390,4390,70
20250311,144000,772949344,4390,4390,4390,4390,259
20250311,143900,771812334,4395,4395,4395,4395,235
20250311,143800,770779509,4395,4395,4395,4395,20
20250311,143700,770691609,4395,4395,4395,4395,0
20250311,143600,770691609,4395,4395,4395,4395,110
20250311,143500,770208159,4395,4395,4395,4395,0
20250311,143400,770208159,4395,4395,4395,4395,0
20250311,143300,770208159,4395,4395,4395,4395,0
20250311,143200,770208159,4395,4395,4395,4395,11
20250311,143100,770159814,4395,4395,4395,4395,6
20250311,143000,770133444,4395,4395,4395,4395,0
20250311,142900,770133444,4395,4395,4395,4395,0
20250311,142800,770133444,4395,4380,4395,4380,101
20250311,142700,769691049,4380,4395,4395,4380,60
20250311,142600,769428094,4395,4395,4395,4395,5
20250311,142500,769406119,4395,4395,4395,4395,0
20250311,142400,769406119,4395,4395,4395,4395,0
20250311,142300,769406119,4395,4395,4395,4395,0
20250311,142200,769406119,4395,4395,4395,4395,65
20250311,142100,769120444,4390,4380,4395,4380,239
20250311,142000,768073484,4400,4400,4400,4400,0
20250311,141900,768073484,4400,4400,4400,4400,0
20250311,141800,768073484,4400,4400,4400,4400,0
20250311,141700,768073484,4400,4400,4400,4400,0
20250311,141600,768073484,4400,4375,4400,4375,2
20250311,141500,768064709,4400,4400,4400,4400,1
20250311,141400,768060309,4400,4400,4400,4400,0
20250311,141300,768060309,4400,4385,4400,4375,443
20250311,141200,766116174,4400,4400,4400,4400,0
20250311,141100,766116174,4400,4400,4400,4380,6
20250311,141000,766089814,4380,4380,4380,4380,25
20250311,140900,765980314,4400,4400,4400,4400,0
20250311,140800,765980314,4400,4395,4410,4385,2159
20250311,140700,756494669,4410,4410,4410,4410,13
20250311,140600,756437339,4400,4400,4400,4400,0
20250311,140500,756437339,4400,4400,4400,4400,11
20250311,140400,756388939,4410,4410,4410,4410,0
20250311,140300,756388939,4410,4410,4410,4410,0
20250311,140200,756388939,4410,4410,4410,4410,0
20250311,140100,756388939,4410,4410,4410,4410,11
20250311,140000,756340429,4400,4400,4400,4400,170
20250311,135900,755592429,4415,4415,4415,4415,0
20250311,135800,755592429,4415,4415,4415,4415,0
20250311,135700,755592429,4415,4415,4415,4400,437
20250311,135600,753668754,4405,4405,4405,4405,28
20250311,135500,753545414,4415,4415,4415,4415,0
20250311,135400,753545414,4415,4415,4415,4415,0
20250311,135300,753545414,4415,4415,4415,4415,11
20250311,135200,753496849,4405,4415,4415,4405,23
20250311,135100,753395524,4415,4415,4415,4415,0
20250311,135000,753395524,4415,4410,4415,4410,532
20250311,134900,751049399,4415,4415,4415,4415,0
20250311,134800,751049399,4415,4415,4415,4415,0
20250311,134700,751049399,4415,4415,4415,4415,10
20250311,134600,751005249,4415,4415,4415,4415,1
20250311,134500,751000834,4415,4415,4415,4415,10
20250311,134400,750956684,4415,4415,4415,4405,43
20250311,134300,750766939,4420,4420,4420,4420,0
20250311,134200,750766939,4420,4420,4420,4420,3
20250311,134100,750753679,4420,4420,4420,4420,0
20250311,134000,750753679,4420,4415,4420,4415,35
20250311,133900,750599009,4420,4420,4420,4420,0
20250311,133800,750599009,4420,4420,4420,4420,0
20250311,133700,750599009,4420,4420,4420,4420,17
20250311,133600,750523869,4420,4420,4420,4420,0
20250311,133500,750523869,4420,4420,4420,4420,0
20250311,133400,750523869,4420,4415,4420,4415,13
20250311,133300,750466454,4415,4415,4415,4415,1
20250311,133200,750462039,4415,4395,4415,4395,94
20250311,133100,750048809,4415,4415,4415,4415,0
20250311,133000,750048809,4415,4415,4415,4415,1
20250311,132900,750044394,4415,4415,4420,4395,552
20250311,132800,747616014,4415,4415,4415,4415,0
20250311,132700,747616014,4415,4415,4415,4415,0
20250311,132600,747616014,4415,4415,4415,4415,0
20250311,132500,747616014,4415,4415,4415,4415,0
20250311,132400,747616014,4415,4415,4415,4415,0
20250311,132300,747616014,4415,4415,4415,4415,1
20250311,132200,747611599,4415,4415,4415,4415,1
20250311,132100,747607184,4410,4415,4415,4410,2
20250311,132000,747598359,4415,4415,4415,4415,0
20250311,131900,747598359,4415,4410,4415,4395,249
20250311,131800,746502874,4410,4410,4410,4410,0
20250311,131700,746502874,4410,4410,4410,4410,20
20250311,131600,746414674,4410,4410,4410,4410,1
20250311,131500,746410264,4410,4410,4410,4410,0
20250311,131400,746410264,4410,4410,4410,4410,0
20250311,131300,746410264,4410,4410,4410,4410,0
20250311,131200,746410264,4410,4410,4410,4410,0
20250311,131100,746410264,4410,4410,4410,4410,0
20250311,131000,746410264,4410,4410,4410,4400,3
20250311,130900,746397044,4395,4400,4400,4395,2500
20250311,130800,735409534,4410,4410,4410,4410,14
20250311,130700,735347794,4410,4410,4410,4410,0
20250311,130600,735347794,4410,4410,4410,4410,15
20250311,130500,735281644,4400,4400,4400,4400,0
20250311,130400,735281644,4400,4400,4400,4400,0
20250311,130300,735281644,4400,4400,4400,4400,0
20250311,130200,735281644,4400,4400,4400,4400,1
20250311,130100,735277244,4395,4395,4395,4395,1
20250311,130000,735272849,4395,4395,4395,4395,3
20250311,125900,735259664,4420,4420,4420,4420,0
20250311,125800,735259664,4420,4420,4420,4420,1
20250311,125700,735255244,4420,4395,4420,4395,7
20250311,125600,735224454,4420,4400,4420,4400,277
20250311,125500,734005584,4425,4405,4425,4405,26
20250311,125400,733891019,4430,4390,4500,4390,6032
20250311,125300,707201859,4385,4385,4385,4385,0
20250311,125200,707201859,4385,4375,4385,4375,2
20250311,125100,707193099,4375,4375,4375,4375,0
20250311,125000,707193099,4375,4375,4375,4375,193
20250311,124900,706348724,4385,4385,4385,4385,0
20250311,124800,706348724,4385,4385,4385,4385,10
20250311,124700,706304874,4390,4375,4390,4375,9
20250311,124600,706265469,4395,4395,4395,4395,0
20250311,124500,706265469,4395,4395,4395,4395,0
20250311,124400,706265469,4395,4395,4395,4395,5
20250311,124300,706243494,4395,4380,4395,4370,4119
20250311,124200,688221979,4380,4395,4395,4380,31
20250311,124100,688086184,4385,4385,4385,4385,7
20250311,124000,688055489,4385,4385,4385,4385,241
20250311,123900,686998704,4385,4390,4390,4385,5
20250311,123800,686976769,4395,4395,4395,4395,0
20250311,123700,686976769,4395,4385,4395,4385,12
20250311,123600,686924139,4385,4390,4390,4385,34
20250311,123500,686775024,4395,4395,4395,4395,0
20250311,123400,686775024,4395,4395,4395,4395,0
20250311,123300,686775024,4395,4385,4395,4385,16
20250311,123200,686704854,4400,4400,4400,4400,0
20250311,123100,686704854,4400,4400,4400,4400,1
20250311,123000,686700454,4385,4385,4385,4385,0
20250311,122900,686700454,4385,4400,4400,4385,26
20250311,122800,686586384,4390,4390,4390,4390,0
20250311,122700,686586384,4390,4390,4390,4390,0
20250311,122600,686586384,4390,4390,4390,4390,0
20250311,122500,686586384,4390,4390,4390,4390,0
20250311,122400,686586384,4390,4390,4390,4390,500
20250311,122300,684391384,4400,4400,4400,4400,1
20250311,122200,684386984,4395,4395,4395,4395,0
20250311,122100,684386984,4395,4395,4395,4395,1
20250311,122000,684382589,4395,4395,4395,4395,0
20250311,121900,684382589,4395,4390,4395,4385,980
20250311,121800,680084574,4390,4390,4390,4390,0
20250311,121700,680084574,4390,4390,4390,4390,0
20250311,121600,680084574,4390,4395,4400,4385,388
20250311,121500,678382904,4390,4400,4400,4390,2
20250311,121400,678374114,4385,4385,4385,4385,0
20250311,121300,678374114,4385,4385,4385,4385,1
20250311,121200,678369729,4400,4400,4400,4400,153
20250311,121100,677696529,4400,4400,4400,4400,0
20250311,121000,677696529,4400,4400,4400,4400,1
20250311,120900,677692129,4385,4385,4385,4385,0
20250311,120800,677692129,4385,4385,4385,4385,0
20250311,120700,677692129,4385,4385,4385,4385,0
20250311,120600,677692129,4385,4395,4395,4385,18
20250311,120500,677613179,4395,4395,4395,4395,14
20250311,120400,677551649,4395,4385,4395,4385,1612
20250311,120300,670480129,4370,4375,4375,4370,790
20250311,120200,667027364,4370,4370,4370,4370,0
20250311,120100,667027364,4370,4370,4370,4370,170
20250311,120000,666284464,4370,4370,4370,4370,0
20250311,115900,666284464,4370,4370,4370,4370,700
20250311,115800,663225464,4375,4375,4375,4375,55
20250311,115700,662984839,4380,4380,4380,4380,238
20250311,115600,661942399,4380,4380,4380,4370,208
20250311,115500,661031389,4380,4380,4380,4380,175
20250311,115400,660264889,4380,4380,4380,4380,0
20250311,115300,660264889,4380,4380,4380,4380,9
20250311,115200,660225469,4380,4375,4380,4375,499
20250311,115100,658040449,4375,4375,4375,4375,0
20250311,115000,658040449,4375,4375,4375,4370,135
20250311,114900,657449864,4375,4370,4375,4370,15
20250311,114800,657384289,4370,4370,4370,4370,0
20250311,114700,657384289,4370,4370,4370,4370,100
20250311,114600,656947289,4375,4375,4375,4375,0
20250311,114500,656947289,4375,4375,4375,4375,0
20250311,114400,656947289,4375,4375,4375,4375,4
20250311,114300,656929789,4375,4375,4375,4375,10
20250311,114200,656886039,4375,4375,4375,4375,4
20250311,114100,656868539,4375,4375,4375,4375,292
20250311,114000,655591039,4380,4380,4380,4380,0
20250311,113900,655591039,4380,4380,4380,4375,4
20250311,113800,655573529,4380,4380,4380,4380,2
20250311,113700,655564769,4380,4380,4380,4380,4
20250311,113600,655547249,4375,4380,4380,4375,32
20250311,113500,655407139,4380,4380,4380,4380,0
20250311,113400,655407139,4380,4375,4380,4375,34
20250311,113300,655258239,4370,4370,4370,4370,3
20250311,113200,655245129,4380,4380,4380,4380,0
20250311,113100,655245129,4380,4370,4380,4370,90
20250311,113000,654851424,4375,4375,4375,4375,68
20250311,112900,654553924,4375,4375,4375,4375,200
20250311,112800,653678924,4375,4370,4375,4370,538
20250311,112700,651325374,4375,4365,4375,4365,1520
20250311,112600,644688974,4340,4340,4340,4340,2
20250311,112500,644680294,4365,4365,4365,4365,0
20250311,112400,644680294,4365,4365,4365,4365,1
20250311,112300,644675929,4360,4330,4360,4330,670
20250311,112200,641769189,4330,4350,4365,4330,2048
20250311,112100,632883444,4375,4360,4375,4360,607
20250311,112000,630235114,4360,4375,4375,4360,1042
20250311,111900,625688994,4375,4375,4375,4370,952
20250311,111800,621525304,4375,4375,4375,4375,0
20250311,111700,621525304,4375,4370,4375,4370,235
20250311,111600,620497774,4370,4370,4370,4370,77
20250311,111500,620161284,4370,4370,4370,4370,0
20250311,111400,620161284,4370,4370,4370,4370,0
20250311,111300,620161284,4370,4370,4370,4370,0
20250311,111200,620161284,4370,4365,4370,4365,1248
20250311,111100,614713614,4360,4360,4360,4360,87
20250311,111000,614334294,4360,4360,4360,4360,10
20250311,110900,614290694,4360,4360,4360,4360,0
20250311,110800,614290694,4360,4360,4360,4360,10
20250311,110700,614247094,4355,4355,4355,4355,594
20250311,110600,611660224,4350,4350,4350,4350,230
20250311,110500,610659724,4330,4345,4350,4330,1539
20250311,110400,603975269,4330,4345,4345,4330,4
20250311,110300,603957914,4345,4345,4345,4345,1678
20250311,110200,596667004,4330,4330,4330,4330,0
20250311,110100,596667004,4330,4340,4345,4330,1011
20250311,110000,592287499,4345,4335,4345,4335,3
20250311,105900,592274474,4345,4345,4345,4335,252
20250311,105800,591181509,4342,4342,4342,4342,1
20250311,105700,591177167,4345,4345,4345,4345,0
20250311,105600,591177167,4345,4345,4345,4345,152
20250311,105500,590516727,4355,4355,4355,4355,0
20250311,105400,590516727,4355,4355,4355,4355,0
20250311,105300,590516727,4355,4350,4355,4345,1178
20250311,105200,585393652,4350,4350,4350,4350,0
20250311,105100,585393652,4350,4350,4350,4350,0
20250311,105000,585393652,4350,4350,4350,4350,400
20250311,104900,583653652,4355,4355,4355,4355,0
20250311,104800,583653652,4355,4355,4355,4355,100
20250311,104700,583218152,4355,4345,4355,4345,101
20250311,104600,582779297,4345,4345,4345,4345,1
20250311,104500,582774952,4340,4340,4340,4340,16
20250311,104400,582705512,4355,4355,4355,4355,1
20250311,104300,582701157,4355,4335,4355,4335,2
20250311,104200,582692467,4355,4350,4355,4350,56
20250311,104100,582448597,4350,4345,4350,4345,230
20250311,104000,581448102,4345,4345,4345,4345,100
20250311,103900,581013602,4345,4345,4345,4345,20
20250311,103800,580926702,4325,4325,4325,4325,0
20250311,103700,580926702,4325,4330,4330,4315,115
20250311,103600,580428772,4330,4320,4330,4320,2
20250311,103500,580420122,4310,4310,4310,4310,0
20250311,103400,580420122,4310,4310,4330,4310,103
20250311,103300,579976162,4310,4330,4330,4310,2062
20250311,103200,571081192,4345,4340,4345,4330,130
20250311,103100,570517317,4345,4340,4350,4340,376
20250311,103000,568882967,4340,4350,4350,4330,200
20250311,102900,568015007,4350,4350,4350,4350,0
20250311,102800,568015007,4350,4350,4350,4350,35
20250311,102700,567862757,4350,4345,4350,4345,119
20250311,102600,567345517,4345,4330,4345,4325,94
20250311,102500,566938787,4325,4330,4330,4325,52
20250311,102400,566713632,4325,4320,4325,4320,25
20250311,102300,566605622,4320,4355,4355,4320,1089
20250311,102200,561899677,4320,4300,4370,4285,5904
20250311,102100,536270062,4285,4290,4290,4285,318
20250311,102000,534905862,4290,4290,4290,4285,5009
20250311,101900,513417262,4290,4300,4300,4290,1845
20250311,101800,505492342,4300,4300,4300,4300,1404
20250311,101700,499455142,4300,4310,4310,4300,133
20250311,101600,498883117,4300,4300,4300,4300,1027
20250311,101500,494467017,4305,4300,4315,4300,600
20250311,101400,491886902,4300,4310,4310,4300,11454
20250311,101300,442581772,4325,4325,4325,4325,0
20250311,101200,442581772,4325,4325,4325,4325,1
20250311,101100,442577447,4325,4315,4325,4310,865
20250311,101000,438848632,4310,4325,4325,4310,175
20250311,100900,438094357,4325,4325,4325,4325,3
20250311,100800,438081382,4325,4325,4325,4310,367
20250311,100700,436499212,4315,4315,4315,4310,719
20250311,100600,433398992,4325,4340,4340,4315,4362
20250311,100500,414566232,4320,4340,4340,4320,603
20250311,100400,411961212,4340,4340,4340,4340,101
20250311,100300,411522872,4320,4325,4325,4320,611
20250311,100200,408880327,4345,4345,4345,4345,1
20250311,100100,408875982,4345,4345,4345,4345,0
20250311,100000,408875982,4345,4325,4345,4325,52
20250311,095900,408650842,4320,4325,4345,4320,818
20250311,095800,405116797,4325,4325,4325,4320,1577
20250311,095700,398299462,4325,4325,4325,4325,5
20250311,095600,398277837,4345,4345,4345,4345,0
20250311,095500,398277837,4345,4345,4345,4345,5
20250311,095400,398256112,4345,4335,4345,4320,13252
20250311,095300,340964527,4350,4340,4355,4335,2402
20250311,095200,330540957,4355,4355,4355,4355,0
20250311,095100,330540957,4355,4355,4355,4355,1
20250311,095000,330536602,4340,4350,4355,4340,3456
20250311,094900,315509782,4360,4360,4360,4350,909
20250311,094800,311555517,4360,4355,4360,4355,6
20250311,094700,311529382,4350,4360,4360,4350,3764
20250311,094600,295135652,4370,4370,4370,4365,183
20250311,094500,294336042,4365,4365,4370,4365,1654
20250311,094400,287115822,4365,4365,4365,4365,0
20250311,094300,287115822,4365,4355,4365,4355,7
20250311,094200,287085277,4350,4350,4350,4350,0
20250311,094100,287085277,4350,4367,4367,4350,987
20250311,094000,282785795,4370,4350,4370,4350,686
20250311,093900,279792110,4370,4370,4370,4350,3475
20250311,093800,264657860,4370,4365,4370,4365,3172
20250311,093700,250812075,4355,4355,4365,4355,211
20250311,093600,249892940,4360,4355,4365,4335,3440
20250311,093500,234939505,4365,4350,4365,4345,382
20250311,093400,233278930,4365,4365,4365,4360,115
20250311,093300,232777455,4350,4355,4360,4350,23
20250311,093200,232677290,4365,4365,4365,4365,0
20250311,093100,232677290,4365,4365,4365,4365,200
20250311,093000,231804290,4370,4365,4370,4365,1697
20250311,092900,224396855,4365,4365,4365,4345,951
20250311,092800,220263320,4365,4355,4370,4325,5523
20250311,092700,196186895,4350,4340,4350,4320,4970
20250311,092600,174585970,4340,4320,4345,4315,4944
20250311,092500,153231755,4325,4350,4350,4325,3302
20250311,092400,138924325,4350,4350,4350,4350,35
20250311,092300,138772075,4350,4350,4350,4330,30
20250311,092200,138641755,4350,4355,4355,4350,9
20250311,092100,138602600,4355,4335,4355,4325,2808
20250311,092000,126425790,4340,4340,4340,4340,252
20250311,091900,125332110,4325,4350,4355,4325,1438
20250311,091800,119081570,4350,4315,4350,4315,275
20250311,091700,117893020,4350,4335,4350,4315,574
20250311,091600,115414720,4315,4335,4335,4315,4830
20250311,091500,94554730,4320,4320,4320,4320,39
20250311,091400,94386250,4320,4325,4325,4320,1767
20250311,091300,86751005,4325,4325,4325,4320,2145
20250311,091200,77480555,4320,4320,4320,4320,715
20250311,091100,74391755,4325,4325,4325,4325,142
20250311,091000,73777605,4325,4340,4340,4320,399
20250311,090900,72051175,4332,4340,4340,4332,730
20250311,090800,68884975,4340,4320,4340,4320,1667
20250311,090700,61683515,4315,4320,4320,4315,2934
20250311,090600,49021275,4320,4330,4350,4320,2790
20250311,090500,36952650,4355,4335,4360,4335,254
20250311,090400,35851440,4330,4340,4370,4330,453
20250311,090300,33885500,4320,4370,4370,4320,1745
20250311,090200,26313930,4370,4335,4370,4335,1183
20250311,090100,21159670,4360,4375,4375,4305,715
20250311,090000,18075630,4375,4300,4390,4290,4199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204700 843803449 4375 4375 4375 4375 1776
3 20250311 204600 843803449 4375 4375 4375 4375 0
4 20250311 204500 843803449 4375 4375 4375 4375 0
5 20250311 204400 843803449 4375 4375 4375 4375 0
6 20250311 204300 843803449 4375 4375 4375 4375 0
7 20250311 204200 843803449 4375 4375 4375 4375 0
8 20250311 204100 843803449 4375 4375 4375 4375 0
9 20250311 204000 843803449 4375 4375 4375 4375 0
10 20250311 203900 843803449 4375 4375 4375 4375 0
11 20250311 203800 843803449 4375 4375 4375 4375 0
12 20250311 203700 843803449 4375 4375 4375 4375 0
13 20250311 203600 843803449 4375 4375 4375 4375 0
14 20250311 203500 843803449 4375 4375 4375 4375 0
15 20250311 203400 843803449 4375 4375 4375 4375 0
16 20250311 203300 843803449 4375 4375 4375 4375 0
17 20250311 203200 843803449 4375 4375 4375 4375 0
18 20250311 203100 843803449 4375 4375 4375 4375 0
19 20250311 203000 843803449 4375 4375 4375 4375 0
20 20250311 202900 843803449 4375 4375 4375 4375 0
21 20250311 202800 843803449 4375 4375 4375 4375 0
22 20250311 202700 843803449 4375 4375 4375 4375 0
23 20250311 202600 843803449 4375 4375 4375 4375 0
24 20250311 202500 843803449 4375 4375 4375 4375 0
25 20250311 202400 843803449 4375 4375 4375 4375 0
26 20250311 202300 843803449 4375 4375 4375 4375 0
27 20250311 202200 843803449 4375 4375 4375 4375 0
28 20250311 202100 843803449 4375 4375 4375 4375 0
29 20250311 202000 843803449 4375 4375 4375 4375 0
30 20250311 201900 843803449 4375 4375 4375 4375 0
31 20250311 201800 843803449 4375 4375 4375 4375 0
32 20250311 201700 843803449 4375 4375 4375 4375 1776
33 20250311 201600 843803449 4375 4375 4375 4375 0
34 20250311 201500 843803449 4375 4375 4375 4375 0
35 20250311 201400 843803449 4375 4375 4375 4375 0
36 20250311 201300 843803449 4375 4375 4375 4375 0
37 20250311 201200 843803449 4375 4375 4375 4375 0
38 20250311 201100 843803449 4375 4375 4375 4375 0
39 20250311 201000 843803449 4375 4375 4375 4375 0
40 20250311 200900 843803449 4375 4375 4375 4375 0
41 20250311 200800 843803449 4375 4375 4375 4375 0
42 20250311 200700 843803449 4375 4375 4375 4375 0
43 20250311 200600 843803449 4375 4375 4375 4375 0
44 20250311 200500 843803449 4375 4375 4375 4375 0
45 20250311 200400 843803449 4375 4375 4375 4375 0
46 20250311 200300 843803449 4375 4375 4375 4375 0
47 20250311 200200 843803449 4375 4375 4375 4375 0
48 20250311 200100 843803449 4375 4375 4375 4375 0
49 20250311 200000 843803449 4375 4375 4375 4375 0
50 20250311 195900 843803449 4375 4375 4375 4375 0
51 20250311 195800 843803449 4375 4375 4375 4375 0
52 20250311 195700 843803449 4375 4375 4375 4375 0
53 20250311 195600 843803449 4375 4375 4375 4375 0
54 20250311 195500 843803449 4375 4375 4375 4375 0
55 20250311 195400 843803449 4375 4375 4375 4375 0
56 20250311 195300 843803449 4375 4375 4375 4375 0
57 20250311 195200 843803449 4375 4375 4375 4375 0
58 20250311 195100 843803449 4375 4375 4375 4375 0
59 20250311 195000 843803449 4375 4375 4375 4375 0
60 20250311 194900 843803449 4375 4375 4375 4375 0
61 20250311 194800 843803449 4375 4375 4375 4375 0
62 20250311 194700 843803449 4375 4375 4375 4375 1776
63 20250311 194600 843803449 4375 4375 4375 4375 0
64 20250311 194500 843803449 4375 4375 4375 4375 0
65 20250311 194400 843803449 4375 4375 4375 4375 0
66 20250311 194300 843803449 4375 4375 4375 4375 0
67 20250311 194200 843803449 4375 4375 4375 4375 0
68 20250311 194100 843803449 4375 4375 4375 4375 0
69 20250311 194000 843803449 4375 4375 4375 4375 0
70 20250311 193900 843803449 4375 4375 4375 4375 0
71 20250311 193800 843803449 4375 4375 4375 4375 0
72 20250311 193700 843803449 4375 4375 4375 4375 0
73 20250311 193600 843803449 4375 4375 4375 4375 0
74 20250311 193500 843803449 4375 4375 4375 4375 0
75 20250311 193400 843803449 4375 4375 4375 4375 0
76 20250311 193300 843803449 4375 4375 4375 4375 0
77 20250311 193200 843803449 4375 4375 4375 4375 0
78 20250311 193100 843803449 4375 4375 4375 4375 0
79 20250311 193000 843803449 4375 4375 4375 4375 0
80 20250311 192900 843803449 4375 4375 4375 4375 0
81 20250311 192800 843803449 4375 4375 4375 4375 0
82 20250311 192700 843803449 4375 4375 4375 4375 0
83 20250311 192600 843803449 4375 4375 4375 4375 0
84 20250311 192500 843803449 4375 4375 4375 4375 0
85 20250311 192400 843803449 4375 4375 4375 4375 0
86 20250311 192300 843803449 4375 4375 4375 4375 0
87 20250311 192200 843803449 4375 4375 4375 4375 0
88 20250311 192100 843803449 4375 4375 4375 4375 0
89 20250311 192000 843803449 4375 4375 4375 4375 0
90 20250311 191900 843803449 4375 4375 4375 4375 0
91 20250311 191800 843803449 4375 4375 4375 4375 0
92 20250311 191700 843803449 4375 4375 4375 4375 1776
93 20250311 191600 843803449 4375 4375 4375 4375 0
94 20250311 191500 843803449 4375 4375 4375 4375 0
95 20250311 191400 843803449 4375 4375 4375 4375 0
96 20250311 191300 843803449 4375 4375 4375 4375 0
97 20250311 191200 843803449 4375 4375 4375 4375 0
98 20250311 191100 843803449 4375 4375 4375 4375 0
99 20250311 191000 843803449 4375 4375 4375 4375 0
100 20250311 190900 843803449 4375 4375 4375 4375 0
101 20250311 190800 843803449 4375 4375 4375 4375 0
102 20250311 190700 843803449 4375 4375 4375 4375 0
103 20250311 190600 843803449 4375 4375 4375 4375 0
104 20250311 190500 843803449 4375 4375 4375 4375 0
105 20250311 190400 843803449 4375 4375 4375 4375 0
106 20250311 190300 843803449 4375 4375 4375 4375 0
107 20250311 190200 843803449 4375 4375 4375 4375 0
108 20250311 190100 843803449 4375 4375 4375 4375 0
109 20250311 190000 843803449 4375 4375 4375 4375 0
110 20250311 185900 843803449 4375 4375 4375 4375 0
111 20250311 185800 843803449 4375 4375 4375 4375 0
112 20250311 185700 843803449 4375 4375 4375 4375 0
113 20250311 185600 843803449 4375 4375 4375 4375 0
114 20250311 185500 843803449 4375 4375 4375 4375 0
115 20250311 185400 843803449 4375 4375 4375 4375 0
116 20250311 185300 843803449 4375 4375 4375 4375 0
117 20250311 185200 843803449 4375 4375 4375 4375 0
118 20250311 185100 843803449 4375 4375 4375 4375 0
119 20250311 185000 843803449 4375 4375 4375 4375 0
120 20250311 184900 843803449 4375 4375 4375 4375 0
121 20250311 184800 843803449 4375 4375 4375 4375 0
122 20250311 184700 843803449 4375 4375 4375 4375 1776
123 20250311 184600 843803449 4375 4375 4375 4375 0
124 20250311 184500 843803449 4375 4375 4375 4375 0
125 20250311 184400 843803449 4375 4375 4375 4375 0
126 20250311 184300 843803449 4375 4375 4375 4375 0
127 20250311 184200 843803449 4375 4375 4375 4375 0
128 20250311 184100 843803449 4375 4375 4375 4375 0
129 20250311 184000 843803449 4375 4375 4375 4375 0
130 20250311 183900 843803449 4375 4375 4375 4375 0
131 20250311 183800 843803449 4375 4375 4375 4375 0
132 20250311 183700 843803449 4375 4375 4375 4375 0
133 20250311 183600 843803449 4375 4375 4375 4375 0
134 20250311 183500 843803449 4375 4375 4375 4375 0
135 20250311 183400 843803449 4375 4375 4375 4375 0
136 20250311 183300 843803449 4375 4375 4375 4375 0
137 20250311 183200 843803449 4375 4375 4375 4375 0
138 20250311 183100 843803449 4375 4375 4375 4375 0
139 20250311 183000 843803449 4375 4375 4375 4375 0
140 20250311 182900 843803449 4375 4375 4375 4375 0
141 20250311 182800 843803449 4375 4375 4375 4375 0
142 20250311 182700 843803449 4375 4375 4375 4375 0
143 20250311 182600 843803449 4375 4375 4375 4375 0
144 20250311 182500 843803449 4375 4375 4375 4375 0
145 20250311 182400 843803449 4375 4375 4375 4375 0
146 20250311 182300 843803449 4375 4375 4375 4375 0
147 20250311 182200 843803449 4375 4375 4375 4375 0
148 20250311 182100 843803449 4375 4375 4375 4375 0
149 20250311 182000 843803449 4375 4375 4375 4375 0
150 20250311 181900 843803449 4375 4375 4375 4375 0
151 20250311 181800 843803449 4375 4375 4375 4375 0
152 20250311 181700 843803449 4375 4375 4375 4375 1776
153 20250311 181600 843803449 4375 4375 4375 4375 0
154 20250311 181500 843803449 4375 4375 4375 4375 0
155 20250311 181400 843803449 4375 4375 4375 4375 0
156 20250311 181300 843803449 4375 4375 4375 4375 0
157 20250311 181200 843803449 4375 4375 4375 4375 0
158 20250311 181100 843803449 4375 4375 4375 4375 0
159 20250311 181000 843803449 4375 4375 4375 4375 0
160 20250311 180900 843803449 4375 4375 4375 4375 0
161 20250311 180800 843803449 4375 4375 4375 4375 0
162 20250311 180700 843803449 4375 4375 4375 4375 0
163 20250311 180600 843803449 4375 4375 4375 4375 0
164 20250311 180500 843803449 4375 4375 4375 4375 0
165 20250311 180400 843803449 4375 4375 4375 4375 0
166 20250311 180300 843803449 4375 4375 4375 4375 0
167 20250311 180200 843803449 4375 4375 4375 4375 0
168 20250311 180100 843803449 4375 4375 4375 4375 0
169 20250311 180000 843803449 4375 4375 4375 4375 0
170 20250311 175900 843803449 4375 4375 4375 4375 0
171 20250311 175800 843803449 4375 4375 4375 4375 0
172 20250311 175700 843803449 4375 4375 4375 4375 0
173 20250311 175600 843803449 4375 4375 4375 4375 0
174 20250311 175500 843803449 4375 4375 4375 4375 0
175 20250311 175400 843803449 4375 4375 4375 4375 0
176 20250311 175300 843803449 4375 4375 4375 4375 0
177 20250311 175200 843803449 4375 4375 4375 4375 0
178 20250311 175100 843803449 4375 4375 4375 4375 0
179 20250311 175000 843803449 4375 4375 4375 4375 0
180 20250311 174900 843803449 4375 4375 4375 4375 0
181 20250311 174800 843803449 4375 4375 4375 4375 0
182 20250311 174700 843803449 4375 4375 4375 4375 1776
183 20250311 174600 843803449 4375 4375 4375 4375 0
184 20250311 174500 843803449 4375 4375 4375 4375 0
185 20250311 174400 843803449 4375 4375 4375 4375 0
186 20250311 174300 843803449 4375 4375 4375 4375 0
187 20250311 174200 843803449 4375 4375 4375 4375 0
188 20250311 174100 843803449 4375 4375 4375 4375 0
189 20250311 174000 843803449 4375 4375 4375 4375 0
190 20250311 173900 843803449 4375 4375 4375 4375 0
191 20250311 173800 843803449 4375 4375 4375 4375 0
192 20250311 173700 843803449 4375 4375 4375 4375 0
193 20250311 173600 843803449 4375 4375 4375 4375 0
194 20250311 173500 843803449 4375 4375 4375 4375 0
195 20250311 173400 843803449 4375 4375 4375 4375 0
196 20250311 173300 843803449 4375 4375 4375 4375 0
197 20250311 173200 843803449 4375 4375 4375 4375 0
198 20250311 173100 843803449 4375 4375 4375 4375 0
199 20250311 173000 843803449 4375 4375 4375 4375 0
200 20250311 172900 843803449 4375 4375 4375 4375 0
201 20250311 172800 843803449 4375 4375 4375 4375 0
202 20250311 172700 843803449 4375 4375 4375 4375 0
203 20250311 172600 843803449 4375 4375 4375 4375 0
204 20250311 172500 843803449 4375 4375 4375 4375 0
205 20250311 172400 843803449 4375 4375 4375 4375 0
206 20250311 172300 843803449 4375 4375 4375 4375 0
207 20250311 172200 843803449 4375 4375 4375 4375 0
208 20250311 172100 843803449 4375 4375 4375 4375 0
209 20250311 172000 843803449 4375 4375 4375 4375 0
210 20250311 171900 843803449 4375 4375 4375 4375 0
211 20250311 171800 843803449 4375 4375 4375 4375 0
212 20250311 171700 843803449 4375 4375 4375 4375 1776
213 20250311 171600 843803449 4375 4375 4375 4375 0
214 20250311 171500 843803449 4375 4375 4375 4375 0
215 20250311 171400 843803449 4375 4375 4375 4375 0
216 20250311 171300 843803449 4375 4375 4375 4375 0
217 20250311 171200 843803449 4375 4375 4375 4375 0
218 20250311 171100 843803449 4375 4375 4375 4375 0
219 20250311 171000 843803449 4375 4375 4375 4375 0
220 20250311 170900 843803449 4375 4375 4375 4375 0
221 20250311 170800 843803449 4375 4375 4375 4375 0
222 20250311 170700 843803449 4375 4375 4375 4375 0
223 20250311 170600 843803449 4375 4375 4375 4375 0
224 20250311 170500 843803449 4375 4375 4375 4375 0
225 20250311 170400 843803449 4375 4375 4375 4375 0
226 20250311 170300 843803449 4375 4375 4375 4375 0
227 20250311 170200 843803449 4375 4375 4375 4375 0
228 20250311 170100 843803449 4375 4375 4375 4375 0
229 20250311 170000 843803449 4375 4375 4375 4375 0
230 20250311 165900 843803449 4375 4375 4375 4375 0
231 20250311 165800 843803449 4375 4375 4375 4375 0
232 20250311 165700 843803449 4375 4375 4375 4375 0
233 20250311 165600 843803449 4375 4375 4375 4375 0
234 20250311 165500 843803449 4375 4375 4375 4375 0
235 20250311 165400 843803449 4375 4375 4375 4375 0
236 20250311 165300 843803449 4375 4375 4375 4375 0
237 20250311 165200 843803449 4375 4375 4375 4375 0
238 20250311 165100 843803449 4375 4375 4375 4375 0
239 20250311 165000 843803449 4375 4375 4375 4375 0
240 20250311 164900 843803449 4375 4375 4375 4375 0
241 20250311 164800 843803449 4375 4375 4375 4375 0
242 20250311 164700 843803449 4375 4375 4375 4375 1776
243 20250311 164600 843803449 4375 4375 4375 4375 0
244 20250311 164500 843803449 4375 4375 4375 4375 0
245 20250311 164400 843803449 4375 4375 4375 4375 0
246 20250311 164300 843803449 4375 4375 4375 4375 0
247 20250311 164200 843803449 4375 4375 4375 4375 0
248 20250311 164100 843803449 4375 4375 4375 4375 0
249 20250311 164000 843803449 4375 4375 4375 4375 0
250 20250311 163900 843803449 4375 4375 4375 4375 0
251 20250311 163800 843803449 4375 4375 4375 4375 0
252 20250311 163700 843803449 4375 4375 4375 4375 0
253 20250311 163600 843803449 4375 4375 4375 4375 0
254 20250311 163500 843803449 4375 4375 4375 4375 0
255 20250311 163400 843803449 4375 4375 4375 4375 0
256 20250311 163300 843803449 4375 4375 4375 4375 0
257 20250311 163200 843803449 4375 4375 4375 4375 0
258 20250311 163100 843803449 4375 4375 4375 4375 0
259 20250311 163000 843803449 4375 4375 4375 4375 0
260 20250311 162900 843803449 4375 4375 4375 4375 0
261 20250311 162800 843803449 4375 4375 4375 4375 0
262 20250311 162700 843803449 4375 4375 4375 4375 0
263 20250311 162600 843803449 4375 4375 4375 4375 0
264 20250311 162500 843803449 4375 4375 4375 4375 0
265 20250311 162400 843803449 4375 4375 4375 4375 0
266 20250311 162300 843803449 4375 4375 4375 4375 0
267 20250311 162200 843803449 4375 4375 4375 4375 0
268 20250311 162100 843803449 4375 4375 4375 4375 0
269 20250311 162000 843803449 4375 4375 4375 4375 0
270 20250311 161900 843803449 4375 4375 4375 4375 0
271 20250311 161800 843803449 4375 4375 4375 4375 0
272 20250311 161700 843803449 4375 4375 4375 4375 1776
273 20250311 161600 843803449 4375 4375 4375 4375 0
274 20250311 161500 843803449 4375 4375 4375 4375 0
275 20250311 161400 843803449 4375 4375 4375 4375 0
276 20250311 161300 843803449 4375 4375 4375 4375 0
277 20250311 161200 843803449 4375 4375 4375 4375 0
278 20250311 161100 843803449 4375 4375 4375 4375 0
279 20250311 161000 843803449 4375 4375 4375 4375 0
280 20250311 160900 843803449 4375 4375 4375 4375 0
281 20250311 160800 843803449 4375 4375 4375 4375 0
282 20250311 160700 843803449 4375 4375 4375 4375 0
283 20250311 160600 843803449 4375 4375 4375 4375 0
284 20250311 160500 843803449 4375 4375 4375 4375 0
285 20250311 160400 843803449 4375 4375 4375 4375 0
286 20250311 160300 843803449 4375 4375 4375 4375 0
287 20250311 160200 843803449 4375 4375 4375 4375 0
288 20250311 160100 843803449 4375 4375 4375 4375 0
289 20250311 160000 843803449 4375 4375 4375 4375 0
290 20250311 155900 843803449 4375 4375 4375 4375 0
291 20250311 155800 843803449 4375 4375 4375 4375 0
292 20250311 155700 843803449 4375 4375 4375 4375 0
293 20250311 155600 843803449 4375 4375 4375 4375 0
294 20250311 155500 843803449 4375 4375 4375 4375 0
295 20250311 155400 843803449 4375 4375 4375 4375 0
296 20250311 155300 843803449 4375 4375 4375 4375 0
297 20250311 155200 843803449 4375 4375 4375 4375 0
298 20250311 155100 843803449 4375 4375 4375 4375 0
299 20250311 155000 843803449 4375 4375 4375 4375 0
300 20250311 154900 843803449 4375 4375 4375 4375 0
301 20250311 154800 843803449 4375 4375 4375 4375 0
302 20250311 154700 843803449 4375 4375 4375 4375 1776
303 20250311 154600 843803449 4375 4375 4375 4375 0
304 20250311 154500 843803449 4375 4375 4375 4375 0
305 20250311 154400 843803449 4375 4375 4375 4375 0
306 20250311 154300 843803449 4375 4375 4375 4375 0
307 20250311 154200 843803449 4375 4375 4375 4375 0
308 20250311 154100 843803449 4375 4375 4375 4375 0
309 20250311 154000 843803449 4375 4375 4375 4375 0
310 20250311 153900 843803449 4375 4375 4375 4375 0
311 20250311 153800 843803449 4375 4375 4375 4375 0
312 20250311 153700 843803449 4375 4375 4375 4375 0
313 20250311 153600 843803449 4375 4375 4375 4375 0
314 20250311 153500 843803449 4375 4375 4375 4375 0
315 20250311 153400 843803449 4375 4375 4375 4375 0
316 20250311 153300 843803449 4375 4375 4375 4375 0
317 20250311 153200 843803449 4375 4375 4375 4375 0
318 20250311 153100 843803449 4375 4375 4375 4375 0
319 20250311 153000 843803449 4375 4375 4375 4375 1776
320 20250311 152900 836033449 4370 4370 4370 4370 0
321 20250311 152800 836033449 4370 4370 4370 4370 0
322 20250311 152700 836033449 4370 4370 4370 4370 0
323 20250311 152600 836033449 4370 4370 4370 4370 0
324 20250311 152500 836033449 4370 4370 4370 4370 0
325 20250311 152400 836033449 4370 4370 4370 4370 0
326 20250311 152300 836033449 4370 4370 4370 4370 0
327 20250311 152200 836033449 4370 4370 4370 4370 0
328 20250311 152100 836033449 4370 4370 4370 4370 0
329 20250311 152000 836033449 4370 4370 4370 4370 0
330 20250311 151900 836033449 4370 4370 4375 4370 125
331 20250311 151800 835487194 4375 4375 4375 4375 0
332 20250311 151700 835487194 4375 4375 4375 4375 0
333 20250311 151600 835487194 4375 4375 4375 4375 30
334 20250311 151500 835355944 4375 4375 4380 4355 2841
335 20250311 151400 822968259 4365 4380 4380 4365 333
336 20250311 151300 821514669 4380 4380 4380 4380 70
337 20250311 151200 821208069 4380 4365 4380 4365 59
338 20250311 151100 820949904 4365 4385 4385 4365 101
339 20250311 151000 820509019 4370 4390 4390 4370 201
340 20250311 150900 819630629 4385 4365 4385 4365 2030
341 20250311 150800 810747029 4365 4365 4365 4365 100
342 20250311 150700 810310529 4370 4370 4370 4370 169
343 20250311 150600 809571999 4370 4370 4370 4370 0
344 20250311 150500 809571999 4370 4360 4370 4350 60
345 20250311 150400 809310664 4350 4360 4360 4350 1685
346 20250311 150300 801976799 4375 4360 4375 4360 455
347 20250311 150200 799992984 4360 4380 4380 4360 1164
348 20250311 150100 794912284 4385 4385 4385 4385 45
349 20250311 150000 794714959 4390 4390 4390 4390 0
350 20250311 145900 794714959 4390 4390 4390 4390 0
351 20250311 145800 794714959 4390 4365 4390 4365 2
352 20250311 145700 794706204 4365 4365 4365 4365 2
353 20250311 145600 794697474 4365 4390 4390 4365 2039
354 20250311 145500 785792804 4395 4390 4395 4390 32
355 20250311 145400 785652319 4395 4395 4395 4390 110
356 20250311 145300 785169369 4395 4395 4395 4395 11
357 20250311 145200 785121024 4390 4380 4390 4380 1138
358 20250311 145100 780125374 4380 4380 4380 4380 0
359 20250311 145000 780125374 4380 4375 4380 4370 714
360 20250311 144900 777005024 4380 4380 4380 4380 0
361 20250311 144800 777005024 4380 4375 4380 4370 95
362 20250311 144700 776589539 4380 4375 4380 4370 19
363 20250311 144600 776506479 4390 4390 4390 4390 0
364 20250311 144500 776506479 4390 4380 4390 4375 38
365 20250311 144400 776339879 4390 4380 4390 4375 117
366 20250311 144300 775827474 4375 4390 4390 4375 220
367 20250311 144200 774864674 4390 4390 4390 4375 367
368 20250311 144100 773256644 4390 4390 4390 4390 70
369 20250311 144000 772949344 4390 4390 4390 4390 259
370 20250311 143900 771812334 4395 4395 4395 4395 235
371 20250311 143800 770779509 4395 4395 4395 4395 20
372 20250311 143700 770691609 4395 4395 4395 4395 0
373 20250311 143600 770691609 4395 4395 4395 4395 110
374 20250311 143500 770208159 4395 4395 4395 4395 0
375 20250311 143400 770208159 4395 4395 4395 4395 0
376 20250311 143300 770208159 4395 4395 4395 4395 0
377 20250311 143200 770208159 4395 4395 4395 4395 11
378 20250311 143100 770159814 4395 4395 4395 4395 6
379 20250311 143000 770133444 4395 4395 4395 4395 0
380 20250311 142900 770133444 4395 4395 4395 4395 0
381 20250311 142800 770133444 4395 4380 4395 4380 101
382 20250311 142700 769691049 4380 4395 4395 4380 60
383 20250311 142600 769428094 4395 4395 4395 4395 5
384 20250311 142500 769406119 4395 4395 4395 4395 0
385 20250311 142400 769406119 4395 4395 4395 4395 0
386 20250311 142300 769406119 4395 4395 4395 4395 0
387 20250311 142200 769406119 4395 4395 4395 4395 65
388 20250311 142100 769120444 4390 4380 4395 4380 239
389 20250311 142000 768073484 4400 4400 4400 4400 0
390 20250311 141900 768073484 4400 4400 4400 4400 0
391 20250311 141800 768073484 4400 4400 4400 4400 0
392 20250311 141700 768073484 4400 4400 4400 4400 0
393 20250311 141600 768073484 4400 4375 4400 4375 2
394 20250311 141500 768064709 4400 4400 4400 4400 1
395 20250311 141400 768060309 4400 4400 4400 4400 0
396 20250311 141300 768060309 4400 4385 4400 4375 443
397 20250311 141200 766116174 4400 4400 4400 4400 0
398 20250311 141100 766116174 4400 4400 4400 4380 6
399 20250311 141000 766089814 4380 4380 4380 4380 25
400 20250311 140900 765980314 4400 4400 4400 4400 0
401 20250311 140800 765980314 4400 4395 4410 4385 2159
402 20250311 140700 756494669 4410 4410 4410 4410 13
403 20250311 140600 756437339 4400 4400 4400 4400 0
404 20250311 140500 756437339 4400 4400 4400 4400 11
405 20250311 140400 756388939 4410 4410 4410 4410 0
406 20250311 140300 756388939 4410 4410 4410 4410 0
407 20250311 140200 756388939 4410 4410 4410 4410 0
408 20250311 140100 756388939 4410 4410 4410 4410 11
409 20250311 140000 756340429 4400 4400 4400 4400 170
410 20250311 135900 755592429 4415 4415 4415 4415 0
411 20250311 135800 755592429 4415 4415 4415 4415 0
412 20250311 135700 755592429 4415 4415 4415 4400 437
413 20250311 135600 753668754 4405 4405 4405 4405 28
414 20250311 135500 753545414 4415 4415 4415 4415 0
415 20250311 135400 753545414 4415 4415 4415 4415 0
416 20250311 135300 753545414 4415 4415 4415 4415 11
417 20250311 135200 753496849 4405 4415 4415 4405 23
418 20250311 135100 753395524 4415 4415 4415 4415 0
419 20250311 135000 753395524 4415 4410 4415 4410 532
420 20250311 134900 751049399 4415 4415 4415 4415 0
421 20250311 134800 751049399 4415 4415 4415 4415 0
422 20250311 134700 751049399 4415 4415 4415 4415 10
423 20250311 134600 751005249 4415 4415 4415 4415 1
424 20250311 134500 751000834 4415 4415 4415 4415 10
425 20250311 134400 750956684 4415 4415 4415 4405 43
426 20250311 134300 750766939 4420 4420 4420 4420 0
427 20250311 134200 750766939 4420 4420 4420 4420 3
428 20250311 134100 750753679 4420 4420 4420 4420 0
429 20250311 134000 750753679 4420 4415 4420 4415 35
430 20250311 133900 750599009 4420 4420 4420 4420 0
431 20250311 133800 750599009 4420 4420 4420 4420 0
432 20250311 133700 750599009 4420 4420 4420 4420 17
433 20250311 133600 750523869 4420 4420 4420 4420 0
434 20250311 133500 750523869 4420 4420 4420 4420 0
435 20250311 133400 750523869 4420 4415 4420 4415 13
436 20250311 133300 750466454 4415 4415 4415 4415 1
437 20250311 133200 750462039 4415 4395 4415 4395 94
438 20250311 133100 750048809 4415 4415 4415 4415 0
439 20250311 133000 750048809 4415 4415 4415 4415 1
440 20250311 132900 750044394 4415 4415 4420 4395 552
441 20250311 132800 747616014 4415 4415 4415 4415 0
442 20250311 132700 747616014 4415 4415 4415 4415 0
443 20250311 132600 747616014 4415 4415 4415 4415 0
444 20250311 132500 747616014 4415 4415 4415 4415 0
445 20250311 132400 747616014 4415 4415 4415 4415 0
446 20250311 132300 747616014 4415 4415 4415 4415 1
447 20250311 132200 747611599 4415 4415 4415 4415 1
448 20250311 132100 747607184 4410 4415 4415 4410 2
449 20250311 132000 747598359 4415 4415 4415 4415 0
450 20250311 131900 747598359 4415 4410 4415 4395 249
451 20250311 131800 746502874 4410 4410 4410 4410 0
452 20250311 131700 746502874 4410 4410 4410 4410 20
453 20250311 131600 746414674 4410 4410 4410 4410 1
454 20250311 131500 746410264 4410 4410 4410 4410 0
455 20250311 131400 746410264 4410 4410 4410 4410 0
456 20250311 131300 746410264 4410 4410 4410 4410 0
457 20250311 131200 746410264 4410 4410 4410 4410 0
458 20250311 131100 746410264 4410 4410 4410 4410 0
459 20250311 131000 746410264 4410 4410 4410 4400 3
460 20250311 130900 746397044 4395 4400 4400 4395 2500
461 20250311 130800 735409534 4410 4410 4410 4410 14
462 20250311 130700 735347794 4410 4410 4410 4410 0
463 20250311 130600 735347794 4410 4410 4410 4410 15
464 20250311 130500 735281644 4400 4400 4400 4400 0
465 20250311 130400 735281644 4400 4400 4400 4400 0
466 20250311 130300 735281644 4400 4400 4400 4400 0
467 20250311 130200 735281644 4400 4400 4400 4400 1
468 20250311 130100 735277244 4395 4395 4395 4395 1
469 20250311 130000 735272849 4395 4395 4395 4395 3
470 20250311 125900 735259664 4420 4420 4420 4420 0
471 20250311 125800 735259664 4420 4420 4420 4420 1
472 20250311 125700 735255244 4420 4395 4420 4395 7
473 20250311 125600 735224454 4420 4400 4420 4400 277
474 20250311 125500 734005584 4425 4405 4425 4405 26
475 20250311 125400 733891019 4430 4390 4500 4390 6032
476 20250311 125300 707201859 4385 4385 4385 4385 0
477 20250311 125200 707201859 4385 4375 4385 4375 2
478 20250311 125100 707193099 4375 4375 4375 4375 0
479 20250311 125000 707193099 4375 4375 4375 4375 193
480 20250311 124900 706348724 4385 4385 4385 4385 0
481 20250311 124800 706348724 4385 4385 4385 4385 10
482 20250311 124700 706304874 4390 4375 4390 4375 9
483 20250311 124600 706265469 4395 4395 4395 4395 0
484 20250311 124500 706265469 4395 4395 4395 4395 0
485 20250311 124400 706265469 4395 4395 4395 4395 5
486 20250311 124300 706243494 4395 4380 4395 4370 4119
487 20250311 124200 688221979 4380 4395 4395 4380 31
488 20250311 124100 688086184 4385 4385 4385 4385 7
489 20250311 124000 688055489 4385 4385 4385 4385 241
490 20250311 123900 686998704 4385 4390 4390 4385 5
491 20250311 123800 686976769 4395 4395 4395 4395 0
492 20250311 123700 686976769 4395 4385 4395 4385 12
493 20250311 123600 686924139 4385 4390 4390 4385 34
494 20250311 123500 686775024 4395 4395 4395 4395 0
495 20250311 123400 686775024 4395 4395 4395 4395 0
496 20250311 123300 686775024 4395 4385 4395 4385 16
497 20250311 123200 686704854 4400 4400 4400 4400 0
498 20250311 123100 686704854 4400 4400 4400 4400 1
499 20250311 123000 686700454 4385 4385 4385 4385 0
500 20250311 122900 686700454 4385 4400 4400 4385 26
501 20250311 122800 686586384 4390 4390 4390 4390 0
502 20250311 122700 686586384 4390 4390 4390 4390 0
503 20250311 122600 686586384 4390 4390 4390 4390 0
504 20250311 122500 686586384 4390 4390 4390 4390 0
505 20250311 122400 686586384 4390 4390 4390 4390 500
506 20250311 122300 684391384 4400 4400 4400 4400 1
507 20250311 122200 684386984 4395 4395 4395 4395 0
508 20250311 122100 684386984 4395 4395 4395 4395 1
509 20250311 122000 684382589 4395 4395 4395 4395 0
510 20250311 121900 684382589 4395 4390 4395 4385 980
511 20250311 121800 680084574 4390 4390 4390 4390 0
512 20250311 121700 680084574 4390 4390 4390 4390 0
513 20250311 121600 680084574 4390 4395 4400 4385 388
514 20250311 121500 678382904 4390 4400 4400 4390 2
515 20250311 121400 678374114 4385 4385 4385 4385 0
516 20250311 121300 678374114 4385 4385 4385 4385 1
517 20250311 121200 678369729 4400 4400 4400 4400 153
518 20250311 121100 677696529 4400 4400 4400 4400 0
519 20250311 121000 677696529 4400 4400 4400 4400 1
520 20250311 120900 677692129 4385 4385 4385 4385 0
521 20250311 120800 677692129 4385 4385 4385 4385 0
522 20250311 120700 677692129 4385 4385 4385 4385 0
523 20250311 120600 677692129 4385 4395 4395 4385 18
524 20250311 120500 677613179 4395 4395 4395 4395 14
525 20250311 120400 677551649 4395 4385 4395 4385 1612
526 20250311 120300 670480129 4370 4375 4375 4370 790
527 20250311 120200 667027364 4370 4370 4370 4370 0
528 20250311 120100 667027364 4370 4370 4370 4370 170
529 20250311 120000 666284464 4370 4370 4370 4370 0
530 20250311 115900 666284464 4370 4370 4370 4370 700
531 20250311 115800 663225464 4375 4375 4375 4375 55
532 20250311 115700 662984839 4380 4380 4380 4380 238
533 20250311 115600 661942399 4380 4380 4380 4370 208
534 20250311 115500 661031389 4380 4380 4380 4380 175
535 20250311 115400 660264889 4380 4380 4380 4380 0
536 20250311 115300 660264889 4380 4380 4380 4380 9
537 20250311 115200 660225469 4380 4375 4380 4375 499
538 20250311 115100 658040449 4375 4375 4375 4375 0
539 20250311 115000 658040449 4375 4375 4375 4370 135
540 20250311 114900 657449864 4375 4370 4375 4370 15
541 20250311 114800 657384289 4370 4370 4370 4370 0
542 20250311 114700 657384289 4370 4370 4370 4370 100
543 20250311 114600 656947289 4375 4375 4375 4375 0
544 20250311 114500 656947289 4375 4375 4375 4375 0
545 20250311 114400 656947289 4375 4375 4375 4375 4
546 20250311 114300 656929789 4375 4375 4375 4375 10
547 20250311 114200 656886039 4375 4375 4375 4375 4
548 20250311 114100 656868539 4375 4375 4375 4375 292
549 20250311 114000 655591039 4380 4380 4380 4380 0
550 20250311 113900 655591039 4380 4380 4380 4375 4
551 20250311 113800 655573529 4380 4380 4380 4380 2
552 20250311 113700 655564769 4380 4380 4380 4380 4
553 20250311 113600 655547249 4375 4380 4380 4375 32
554 20250311 113500 655407139 4380 4380 4380 4380 0
555 20250311 113400 655407139 4380 4375 4380 4375 34
556 20250311 113300 655258239 4370 4370 4370 4370 3
557 20250311 113200 655245129 4380 4380 4380 4380 0
558 20250311 113100 655245129 4380 4370 4380 4370 90
559 20250311 113000 654851424 4375 4375 4375 4375 68
560 20250311 112900 654553924 4375 4375 4375 4375 200
561 20250311 112800 653678924 4375 4370 4375 4370 538
562 20250311 112700 651325374 4375 4365 4375 4365 1520
563 20250311 112600 644688974 4340 4340 4340 4340 2
564 20250311 112500 644680294 4365 4365 4365 4365 0
565 20250311 112400 644680294 4365 4365 4365 4365 1
566 20250311 112300 644675929 4360 4330 4360 4330 670
567 20250311 112200 641769189 4330 4350 4365 4330 2048
568 20250311 112100 632883444 4375 4360 4375 4360 607
569 20250311 112000 630235114 4360 4375 4375 4360 1042
570 20250311 111900 625688994 4375 4375 4375 4370 952
571 20250311 111800 621525304 4375 4375 4375 4375 0
572 20250311 111700 621525304 4375 4370 4375 4370 235
573 20250311 111600 620497774 4370 4370 4370 4370 77
574 20250311 111500 620161284 4370 4370 4370 4370 0
575 20250311 111400 620161284 4370 4370 4370 4370 0
576 20250311 111300 620161284 4370 4370 4370 4370 0
577 20250311 111200 620161284 4370 4365 4370 4365 1248
578 20250311 111100 614713614 4360 4360 4360 4360 87
579 20250311 111000 614334294 4360 4360 4360 4360 10
580 20250311 110900 614290694 4360 4360 4360 4360 0
581 20250311 110800 614290694 4360 4360 4360 4360 10
582 20250311 110700 614247094 4355 4355 4355 4355 594
583 20250311 110600 611660224 4350 4350 4350 4350 230
584 20250311 110500 610659724 4330 4345 4350 4330 1539
585 20250311 110400 603975269 4330 4345 4345 4330 4
586 20250311 110300 603957914 4345 4345 4345 4345 1678
587 20250311 110200 596667004 4330 4330 4330 4330 0
588 20250311 110100 596667004 4330 4340 4345 4330 1011
589 20250311 110000 592287499 4345 4335 4345 4335 3
590 20250311 105900 592274474 4345 4345 4345 4335 252
591 20250311 105800 591181509 4342 4342 4342 4342 1
592 20250311 105700 591177167 4345 4345 4345 4345 0
593 20250311 105600 591177167 4345 4345 4345 4345 152
594 20250311 105500 590516727 4355 4355 4355 4355 0
595 20250311 105400 590516727 4355 4355 4355 4355 0
596 20250311 105300 590516727 4355 4350 4355 4345 1178
597 20250311 105200 585393652 4350 4350 4350 4350 0
598 20250311 105100 585393652 4350 4350 4350 4350 0
599 20250311 105000 585393652 4350 4350 4350 4350 400
600 20250311 104900 583653652 4355 4355 4355 4355 0
601 20250311 104800 583653652 4355 4355 4355 4355 100
602 20250311 104700 583218152 4355 4345 4355 4345 101
603 20250311 104600 582779297 4345 4345 4345 4345 1
604 20250311 104500 582774952 4340 4340 4340 4340 16
605 20250311 104400 582705512 4355 4355 4355 4355 1
606 20250311 104300 582701157 4355 4335 4355 4335 2
607 20250311 104200 582692467 4355 4350 4355 4350 56
608 20250311 104100 582448597 4350 4345 4350 4345 230
609 20250311 104000 581448102 4345 4345 4345 4345 100
610 20250311 103900 581013602 4345 4345 4345 4345 20
611 20250311 103800 580926702 4325 4325 4325 4325 0
612 20250311 103700 580926702 4325 4330 4330 4315 115
613 20250311 103600 580428772 4330 4320 4330 4320 2
614 20250311 103500 580420122 4310 4310 4310 4310 0
615 20250311 103400 580420122 4310 4310 4330 4310 103
616 20250311 103300 579976162 4310 4330 4330 4310 2062
617 20250311 103200 571081192 4345 4340 4345 4330 130
618 20250311 103100 570517317 4345 4340 4350 4340 376
619 20250311 103000 568882967 4340 4350 4350 4330 200
620 20250311 102900 568015007 4350 4350 4350 4350 0
621 20250311 102800 568015007 4350 4350 4350 4350 35
622 20250311 102700 567862757 4350 4345 4350 4345 119
623 20250311 102600 567345517 4345 4330 4345 4325 94
624 20250311 102500 566938787 4325 4330 4330 4325 52
625 20250311 102400 566713632 4325 4320 4325 4320 25
626 20250311 102300 566605622 4320 4355 4355 4320 1089
627 20250311 102200 561899677 4320 4300 4370 4285 5904
628 20250311 102100 536270062 4285 4290 4290 4285 318
629 20250311 102000 534905862 4290 4290 4290 4285 5009
630 20250311 101900 513417262 4290 4300 4300 4290 1845
631 20250311 101800 505492342 4300 4300 4300 4300 1404
632 20250311 101700 499455142 4300 4310 4310 4300 133
633 20250311 101600 498883117 4300 4300 4300 4300 1027
634 20250311 101500 494467017 4305 4300 4315 4300 600
635 20250311 101400 491886902 4300 4310 4310 4300 11454
636 20250311 101300 442581772 4325 4325 4325 4325 0
637 20250311 101200 442581772 4325 4325 4325 4325 1
638 20250311 101100 442577447 4325 4315 4325 4310 865
639 20250311 101000 438848632 4310 4325 4325 4310 175
640 20250311 100900 438094357 4325 4325 4325 4325 3
641 20250311 100800 438081382 4325 4325 4325 4310 367
642 20250311 100700 436499212 4315 4315 4315 4310 719
643 20250311 100600 433398992 4325 4340 4340 4315 4362
644 20250311 100500 414566232 4320 4340 4340 4320 603
645 20250311 100400 411961212 4340 4340 4340 4340 101
646 20250311 100300 411522872 4320 4325 4325 4320 611
647 20250311 100200 408880327 4345 4345 4345 4345 1
648 20250311 100100 408875982 4345 4345 4345 4345 0
649 20250311 100000 408875982 4345 4325 4345 4325 52
650 20250311 095900 408650842 4320 4325 4345 4320 818
651 20250311 095800 405116797 4325 4325 4325 4320 1577
652 20250311 095700 398299462 4325 4325 4325 4325 5
653 20250311 095600 398277837 4345 4345 4345 4345 0
654 20250311 095500 398277837 4345 4345 4345 4345 5
655 20250311 095400 398256112 4345 4335 4345 4320 13252
656 20250311 095300 340964527 4350 4340 4355 4335 2402
657 20250311 095200 330540957 4355 4355 4355 4355 0
658 20250311 095100 330540957 4355 4355 4355 4355 1
659 20250311 095000 330536602 4340 4350 4355 4340 3456
660 20250311 094900 315509782 4360 4360 4360 4350 909
661 20250311 094800 311555517 4360 4355 4360 4355 6
662 20250311 094700 311529382 4350 4360 4360 4350 3764
663 20250311 094600 295135652 4370 4370 4370 4365 183
664 20250311 094500 294336042 4365 4365 4370 4365 1654
665 20250311 094400 287115822 4365 4365 4365 4365 0
666 20250311 094300 287115822 4365 4355 4365 4355 7
667 20250311 094200 287085277 4350 4350 4350 4350 0
668 20250311 094100 287085277 4350 4367 4367 4350 987
669 20250311 094000 282785795 4370 4350 4370 4350 686
670 20250311 093900 279792110 4370 4370 4370 4350 3475
671 20250311 093800 264657860 4370 4365 4370 4365 3172
672 20250311 093700 250812075 4355 4355 4365 4355 211
673 20250311 093600 249892940 4360 4355 4365 4335 3440
674 20250311 093500 234939505 4365 4350 4365 4345 382
675 20250311 093400 233278930 4365 4365 4365 4360 115
676 20250311 093300 232777455 4350 4355 4360 4350 23
677 20250311 093200 232677290 4365 4365 4365 4365 0
678 20250311 093100 232677290 4365 4365 4365 4365 200
679 20250311 093000 231804290 4370 4365 4370 4365 1697
680 20250311 092900 224396855 4365 4365 4365 4345 951
681 20250311 092800 220263320 4365 4355 4370 4325 5523
682 20250311 092700 196186895 4350 4340 4350 4320 4970
683 20250311 092600 174585970 4340 4320 4345 4315 4944
684 20250311 092500 153231755 4325 4350 4350 4325 3302
685 20250311 092400 138924325 4350 4350 4350 4350 35
686 20250311 092300 138772075 4350 4350 4350 4330 30
687 20250311 092200 138641755 4350 4355 4355 4350 9
688 20250311 092100 138602600 4355 4335 4355 4325 2808
689 20250311 092000 126425790 4340 4340 4340 4340 252
690 20250311 091900 125332110 4325 4350 4355 4325 1438
691 20250311 091800 119081570 4350 4315 4350 4315 275
692 20250311 091700 117893020 4350 4335 4350 4315 574
693 20250311 091600 115414720 4315 4335 4335 4315 4830
694 20250311 091500 94554730 4320 4320 4320 4320 39
695 20250311 091400 94386250 4320 4325 4325 4320 1767
696 20250311 091300 86751005 4325 4325 4325 4320 2145
697 20250311 091200 77480555 4320 4320 4320 4320 715
698 20250311 091100 74391755 4325 4325 4325 4325 142
699 20250311 091000 73777605 4325 4340 4340 4320 399
700 20250311 090900 72051175 4332 4340 4340 4332 730
701 20250311 090800 68884975 4340 4320 4340 4320 1667
702 20250311 090700 61683515 4315 4320 4320 4315 2934
703 20250311 090600 49021275 4320 4330 4350 4320 2790
704 20250311 090500 36952650 4355 4335 4360 4335 254
705 20250311 090400 35851440 4330 4340 4370 4330 453
706 20250311 090300 33885500 4320 4370 4370 4320 1745
707 20250311 090200 26313930 4370 4335 4370 4335 1183
708 20250311 090100 21159670 4360 4375 4375 4305 715
709 20250311 090000 18075630 4375 4300 4390 4290 4199