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

712
215100/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205000,641163017,3960,3960,3960,3960,2112
20250311,204900,641163017,3960,3960,3960,3960,0
20250311,204800,641163017,3960,3960,3960,3960,0
20250311,204700,641163017,3960,3960,3960,3960,0
20250311,204600,641163017,3960,3960,3960,3960,0
20250311,204500,641163017,3960,3960,3960,3960,0
20250311,204400,641163017,3960,3960,3960,3960,0
20250311,204300,641163017,3960,3960,3960,3960,0
20250311,204200,641163017,3960,3960,3960,3960,0
20250311,204100,641163017,3960,3960,3960,3960,0
20250311,204000,641163017,3960,3960,3960,3960,0
20250311,203900,641163017,3960,3960,3960,3960,0
20250311,203800,641163017,3960,3960,3960,3960,0
20250311,203700,641163017,3960,3960,3960,3960,0
20250311,203600,641163017,3960,3960,3960,3960,0
20250311,203500,641163017,3960,3960,3960,3960,0
20250311,203400,641163017,3960,3960,3960,3960,0
20250311,203300,641163017,3960,3960,3960,3960,0
20250311,203200,641163017,3960,3960,3960,3960,0
20250311,203100,641163017,3960,3960,3960,3960,0
20250311,203000,641163017,3960,3960,3960,3960,0
20250311,202900,641163017,3960,3960,3960,3960,0
20250311,202800,641163017,3960,3960,3960,3960,0
20250311,202700,641163017,3960,3960,3960,3960,0
20250311,202600,641163017,3960,3960,3960,3960,0
20250311,202500,641163017,3960,3960,3960,3960,0
20250311,202400,641163017,3960,3960,3960,3960,0
20250311,202300,641163017,3960,3960,3960,3960,0
20250311,202200,641163017,3960,3960,3960,3960,0
20250311,202100,641163017,3960,3960,3960,3960,0
20250311,202000,641163017,3960,3960,3960,3960,2112
20250311,201900,641163017,3960,3960,3960,3960,0
20250311,201800,641163017,3960,3960,3960,3960,0
20250311,201700,641163017,3960,3960,3960,3960,0
20250311,201600,641163017,3960,3960,3960,3960,0
20250311,201500,641163017,3960,3960,3960,3960,0
20250311,201400,641163017,3960,3960,3960,3960,0
20250311,201300,641163017,3960,3960,3960,3960,0
20250311,201200,641163017,3960,3960,3960,3960,0
20250311,201100,641163017,3960,3960,3960,3960,0
20250311,201000,641163017,3960,3960,3960,3960,0
20250311,200900,641163017,3960,3960,3960,3960,0
20250311,200800,641163017,3960,3960,3960,3960,0
20250311,200700,641163017,3960,3960,3960,3960,0
20250311,200600,641163017,3960,3960,3960,3960,0
20250311,200500,641163017,3960,3960,3960,3960,0
20250311,200400,641163017,3960,3960,3960,3960,0
20250311,200300,641163017,3960,3960,3960,3960,0
20250311,200200,641163017,3960,3960,3960,3960,0
20250311,200100,641163017,3960,3960,3960,3960,0
20250311,200000,641163017,3960,3960,3960,3960,0
20250311,195900,641163017,3960,3960,3960,3960,0
20250311,195800,641163017,3960,3960,3960,3960,0
20250311,195700,641163017,3960,3960,3960,3960,0
20250311,195600,641163017,3960,3960,3960,3960,0
20250311,195500,641163017,3960,3960,3960,3960,0
20250311,195400,641163017,3960,3960,3960,3960,0
20250311,195300,641163017,3960,3960,3960,3960,0
20250311,195200,641163017,3960,3960,3960,3960,0
20250311,195100,641163017,3960,3960,3960,3960,0
20250311,195000,641163017,3960,3960,3960,3960,2112
20250311,194900,641163017,3960,3960,3960,3960,0
20250311,194800,641163017,3960,3960,3960,3960,0
20250311,194700,641163017,3960,3960,3960,3960,0
20250311,194600,641163017,3960,3960,3960,3960,0
20250311,194500,641163017,3960,3960,3960,3960,0
20250311,194400,641163017,3960,3960,3960,3960,0
20250311,194300,641163017,3960,3960,3960,3960,0
20250311,194200,641163017,3960,3960,3960,3960,0
20250311,194100,641163017,3960,3960,3960,3960,0
20250311,194000,641163017,3960,3960,3960,3960,0
20250311,193900,641163017,3960,3960,3960,3960,0
20250311,193800,641163017,3960,3960,3960,3960,0
20250311,193700,641163017,3960,3960,3960,3960,0
20250311,193600,641163017,3960,3960,3960,3960,0
20250311,193500,641163017,3960,3960,3960,3960,0
20250311,193400,641163017,3960,3960,3960,3960,0
20250311,193300,641163017,3960,3960,3960,3960,0
20250311,193200,641163017,3960,3960,3960,3960,0
20250311,193100,641163017,3960,3960,3960,3960,0
20250311,193000,641163017,3960,3960,3960,3960,0
20250311,192900,641163017,3960,3960,3960,3960,0
20250311,192800,641163017,3960,3960,3960,3960,0
20250311,192700,641163017,3960,3960,3960,3960,0
20250311,192600,641163017,3960,3960,3960,3960,0
20250311,192500,641163017,3960,3960,3960,3960,0
20250311,192400,641163017,3960,3960,3960,3960,0
20250311,192300,641163017,3960,3960,3960,3960,0
20250311,192200,641163017,3960,3960,3960,3960,0
20250311,192100,641163017,3960,3960,3960,3960,0
20250311,192000,641163017,3960,3960,3960,3960,2112
20250311,191900,641163017,3960,3960,3960,3960,0
20250311,191800,641163017,3960,3960,3960,3960,0
20250311,191700,641163017,3960,3960,3960,3960,0
20250311,191600,641163017,3960,3960,3960,3960,0
20250311,191500,641163017,3960,3960,3960,3960,0
20250311,191400,641163017,3960,3960,3960,3960,0
20250311,191300,641163017,3960,3960,3960,3960,0
20250311,191200,641163017,3960,3960,3960,3960,0
20250311,191100,641163017,3960,3960,3960,3960,0
20250311,191000,641163017,3960,3960,3960,3960,0
20250311,190900,641163017,3960,3960,3960,3960,0
20250311,190800,641163017,3960,3960,3960,3960,0
20250311,190700,641163017,3960,3960,3960,3960,0
20250311,190600,641163017,3960,3960,3960,3960,0
20250311,190500,641163017,3960,3960,3960,3960,0
20250311,190400,641163017,3960,3960,3960,3960,0
20250311,190300,641163017,3960,3960,3960,3960,0
20250311,190200,641163017,3960,3960,3960,3960,0
20250311,190100,641163017,3960,3960,3960,3960,0
20250311,190000,641163017,3960,3960,3960,3960,0
20250311,185900,641163017,3960,3960,3960,3960,0
20250311,185800,641163017,3960,3960,3960,3960,0
20250311,185700,641163017,3960,3960,3960,3960,0
20250311,185600,641163017,3960,3960,3960,3960,0
20250311,185500,641163017,3960,3960,3960,3960,0
20250311,185400,641163017,3960,3960,3960,3960,0
20250311,185300,641163017,3960,3960,3960,3960,0
20250311,185200,641163017,3960,3960,3960,3960,0
20250311,185100,641163017,3960,3960,3960,3960,0
20250311,185000,641163017,3960,3960,3960,3960,2112
20250311,184900,641163017,3960,3960,3960,3960,0
20250311,184800,641163017,3960,3960,3960,3960,0
20250311,184700,641163017,3960,3960,3960,3960,0
20250311,184600,641163017,3960,3960,3960,3960,0
20250311,184500,641163017,3960,3960,3960,3960,0
20250311,184400,641163017,3960,3960,3960,3960,0
20250311,184300,641163017,3960,3960,3960,3960,0
20250311,184200,641163017,3960,3960,3960,3960,0
20250311,184100,641163017,3960,3960,3960,3960,0
20250311,184000,641163017,3960,3960,3960,3960,0
20250311,183900,641163017,3960,3960,3960,3960,0
20250311,183800,641163017,3960,3960,3960,3960,0
20250311,183700,641163017,3960,3960,3960,3960,0
20250311,183600,641163017,3960,3960,3960,3960,0
20250311,183500,641163017,3960,3960,3960,3960,0
20250311,183400,641163017,3960,3960,3960,3960,0
20250311,183300,641163017,3960,3960,3960,3960,0
20250311,183200,641163017,3960,3960,3960,3960,0
20250311,183100,641163017,3960,3960,3960,3960,0
20250311,183000,641163017,3960,3960,3960,3960,0
20250311,182900,641163017,3960,3960,3960,3960,0
20250311,182800,641163017,3960,3960,3960,3960,0
20250311,182700,641163017,3960,3960,3960,3960,0
20250311,182600,641163017,3960,3960,3960,3960,0
20250311,182500,641163017,3960,3960,3960,3960,0
20250311,182400,641163017,3960,3960,3960,3960,0
20250311,182300,641163017,3960,3960,3960,3960,0
20250311,182200,641163017,3960,3960,3960,3960,0
20250311,182100,641163017,3960,3960,3960,3960,0
20250311,182000,641163017,3960,3960,3960,3960,2112
20250311,181900,641163017,3960,3960,3960,3960,0
20250311,181800,641163017,3960,3960,3960,3960,0
20250311,181700,641163017,3960,3960,3960,3960,0
20250311,181600,641163017,3960,3960,3960,3960,0
20250311,181500,641163017,3960,3960,3960,3960,0
20250311,181400,641163017,3960,3960,3960,3960,0
20250311,181300,641163017,3960,3960,3960,3960,0
20250311,181200,641163017,3960,3960,3960,3960,0
20250311,181100,641163017,3960,3960,3960,3960,0
20250311,181000,641163017,3960,3960,3960,3960,0
20250311,180900,641163017,3960,3960,3960,3960,0
20250311,180800,641163017,3960,3960,3960,3960,0
20250311,180700,641163017,3960,3960,3960,3960,0
20250311,180600,641163017,3960,3960,3960,3960,0
20250311,180500,641163017,3960,3960,3960,3960,0
20250311,180400,641163017,3960,3960,3960,3960,0
20250311,180300,641163017,3960,3960,3960,3960,0
20250311,180200,641163017,3960,3960,3960,3960,0
20250311,180100,641163017,3960,3960,3960,3960,0
20250311,180000,641163017,3960,3960,3960,3960,0
20250311,175900,641163017,3960,3960,3960,3960,0
20250311,175800,641163017,3960,3960,3960,3960,0
20250311,175700,641163017,3960,3960,3960,3960,0
20250311,175600,641163017,3960,3960,3960,3960,0
20250311,175500,641163017,3960,3960,3960,3960,0
20250311,175400,641163017,3960,3960,3960,3960,0
20250311,175300,641163017,3960,3960,3960,3960,0
20250311,175200,641163017,3960,3960,3960,3960,0
20250311,175100,641163017,3960,3960,3960,3960,0
20250311,175000,641163017,3960,3960,3960,3960,2112
20250311,174900,641163017,3960,3960,3960,3960,0
20250311,174800,641163017,3960,3960,3960,3960,0
20250311,174700,641163017,3960,3960,3960,3960,0
20250311,174600,641163017,3960,3960,3960,3960,0
20250311,174500,641163017,3960,3960,3960,3960,0
20250311,174400,641163017,3960,3960,3960,3960,0
20250311,174300,641163017,3960,3960,3960,3960,0
20250311,174200,641163017,3960,3960,3960,3960,0
20250311,174100,641163017,3960,3960,3960,3960,0
20250311,174000,641163017,3960,3960,3960,3960,0
20250311,173900,641163017,3960,3960,3960,3960,0
20250311,173800,641163017,3960,3960,3960,3960,0
20250311,173700,641163017,3960,3960,3960,3960,0
20250311,173600,641163017,3960,3960,3960,3960,0
20250311,173500,641163017,3960,3960,3960,3960,0
20250311,173400,641163017,3960,3960,3960,3960,0
20250311,173300,641163017,3960,3960,3960,3960,0
20250311,173200,641163017,3960,3960,3960,3960,0
20250311,173100,641163017,3960,3960,3960,3960,0
20250311,173000,641163017,3960,3960,3960,3960,0
20250311,172900,641163017,3960,3960,3960,3960,0
20250311,172800,641163017,3960,3960,3960,3960,0
20250311,172700,641163017,3960,3960,3960,3960,0
20250311,172600,641163017,3960,3960,3960,3960,0
20250311,172500,641163017,3960,3960,3960,3960,0
20250311,172400,641163017,3960,3960,3960,3960,0
20250311,172300,641163017,3960,3960,3960,3960,0
20250311,172200,641163017,3960,3960,3960,3960,0
20250311,172100,641163017,3960,3960,3960,3960,0
20250311,172000,641163017,3960,3960,3960,3960,2112
20250311,171900,641163017,3960,3960,3960,3960,0
20250311,171800,641163017,3960,3960,3960,3960,0
20250311,171700,641163017,3960,3960,3960,3960,0
20250311,171600,641163017,3960,3960,3960,3960,0
20250311,171500,641163017,3960,3960,3960,3960,0
20250311,171400,641163017,3960,3960,3960,3960,0
20250311,171300,641163017,3960,3960,3960,3960,0
20250311,171200,641163017,3960,3960,3960,3960,0
20250311,171100,641163017,3960,3960,3960,3960,0
20250311,171000,641163017,3960,3960,3960,3960,0
20250311,170900,641163017,3960,3960,3960,3960,0
20250311,170800,641163017,3960,3960,3960,3960,0
20250311,170700,641163017,3960,3960,3960,3960,0
20250311,170600,641163017,3960,3960,3960,3960,0
20250311,170500,641163017,3960,3960,3960,3960,0
20250311,170400,641163017,3960,3960,3960,3960,0
20250311,170300,641163017,3960,3960,3960,3960,0
20250311,170200,641163017,3960,3960,3960,3960,0
20250311,170100,641163017,3960,3960,3960,3960,0
20250311,170000,641163017,3960,3960,3960,3960,0
20250311,165900,641163017,3960,3960,3960,3960,0
20250311,165800,641163017,3960,3960,3960,3960,0
20250311,165700,641163017,3960,3960,3960,3960,0
20250311,165600,641163017,3960,3960,3960,3960,0
20250311,165500,641163017,3960,3960,3960,3960,0
20250311,165400,641163017,3960,3960,3960,3960,0
20250311,165300,641163017,3960,3960,3960,3960,0
20250311,165200,641163017,3960,3960,3960,3960,0
20250311,165100,641163017,3960,3960,3960,3960,0
20250311,165000,641163017,3960,3960,3960,3960,2112
20250311,164900,641163017,3960,3960,3960,3960,0
20250311,164800,641163017,3960,3960,3960,3960,0
20250311,164700,641163017,3960,3960,3960,3960,0
20250311,164600,641163017,3960,3960,3960,3960,0
20250311,164500,641163017,3960,3960,3960,3960,0
20250311,164400,641163017,3960,3960,3960,3960,0
20250311,164300,641163017,3960,3960,3960,3960,0
20250311,164200,641163017,3960,3960,3960,3960,0
20250311,164100,641163017,3960,3960,3960,3960,0
20250311,164000,641163017,3960,3960,3960,3960,0
20250311,163900,641163017,3960,3960,3960,3960,0
20250311,163800,641163017,3960,3960,3960,3960,0
20250311,163700,641163017,3960,3960,3960,3960,0
20250311,163600,641163017,3960,3960,3960,3960,0
20250311,163500,641163017,3960,3960,3960,3960,0
20250311,163400,641163017,3960,3960,3960,3960,0
20250311,163300,641163017,3960,3960,3960,3960,0
20250311,163200,641163017,3960,3960,3960,3960,0
20250311,163100,641163017,3960,3960,3960,3960,0
20250311,163000,641163017,3960,3960,3960,3960,0
20250311,162900,641163017,3960,3960,3960,3960,0
20250311,162800,641163017,3960,3960,3960,3960,0
20250311,162700,641163017,3960,3960,3960,3960,0
20250311,162600,641163017,3960,3960,3960,3960,0
20250311,162500,641163017,3960,3960,3960,3960,0
20250311,162400,641163017,3960,3960,3960,3960,0
20250311,162300,641163017,3960,3960,3960,3960,0
20250311,162200,641163017,3960,3960,3960,3960,0
20250311,162100,641163017,3960,3960,3960,3960,0
20250311,162000,641163017,3960,3960,3960,3960,2112
20250311,161900,641163017,3960,3960,3960,3960,0
20250311,161800,641163017,3960,3960,3960,3960,0
20250311,161700,641163017,3960,3960,3960,3960,0
20250311,161600,641163017,3960,3960,3960,3960,0
20250311,161500,641163017,3960,3960,3960,3960,0
20250311,161400,641163017,3960,3960,3960,3960,0
20250311,161300,641163017,3960,3960,3960,3960,0
20250311,161200,641163017,3960,3960,3960,3960,0
20250311,161100,641163017,3960,3960,3960,3960,0
20250311,161000,641163017,3960,3960,3960,3960,0
20250311,160900,641163017,3960,3960,3960,3960,0
20250311,160800,641163017,3960,3960,3960,3960,0
20250311,160700,641163017,3960,3960,3960,3960,0
20250311,160600,641163017,3960,3960,3960,3960,0
20250311,160500,641163017,3960,3960,3960,3960,0
20250311,160400,641163017,3960,3960,3960,3960,0
20250311,160300,641163017,3960,3960,3960,3960,0
20250311,160200,641163017,3960,3960,3960,3960,0
20250311,160100,641163017,3960,3960,3960,3960,0
20250311,160000,641163017,3960,3960,3960,3960,0
20250311,155900,641163017,3960,3960,3960,3960,0
20250311,155800,641163017,3960,3960,3960,3960,0
20250311,155700,641163017,3960,3960,3960,3960,0
20250311,155600,641163017,3960,3960,3960,3960,0
20250311,155500,641163017,3960,3960,3960,3960,0
20250311,155400,641163017,3960,3960,3960,3960,0
20250311,155300,641163017,3960,3960,3960,3960,0
20250311,155200,641163017,3960,3960,3960,3960,0
20250311,155100,641163017,3960,3960,3960,3960,0
20250311,155000,641163017,3960,3960,3960,3960,2112
20250311,154900,641163017,3960,3960,3960,3960,0
20250311,154800,641163017,3960,3960,3960,3960,0
20250311,154700,641163017,3960,3960,3960,3960,0
20250311,154600,641163017,3960,3960,3960,3960,0
20250311,154500,641163017,3960,3960,3960,3960,0
20250311,154400,641163017,3960,3960,3960,3960,0
20250311,154300,641163017,3960,3960,3960,3960,0
20250311,154200,641163017,3960,3960,3960,3960,0
20250311,154100,641163017,3960,3960,3960,3960,0
20250311,154000,641163017,3960,3960,3960,3960,0
20250311,153900,641163017,3960,3960,3960,3960,0
20250311,153800,641163017,3960,3960,3960,3960,0
20250311,153700,641163017,3960,3960,3960,3960,0
20250311,153600,641163017,3960,3960,3960,3960,0
20250311,153500,641163017,3960,3960,3960,3960,0
20250311,153400,641163017,3960,3960,3960,3960,0
20250311,153300,641163017,3960,3960,3960,3960,0
20250311,153200,641163017,3960,3960,3960,3960,0
20250311,153100,641163017,3960,3960,3960,3960,0
20250311,153000,641163017,3960,3960,3960,3960,2112
20250311,152900,632799497,3960,3960,3960,3960,0
20250311,152800,632799497,3960,3960,3960,3960,0
20250311,152700,632799497,3960,3960,3960,3960,0
20250311,152600,632799497,3960,3960,3960,3960,0
20250311,152500,632799497,3960,3960,3960,3960,0
20250311,152400,632799497,3960,3960,3960,3960,0
20250311,152300,632799497,3960,3960,3960,3960,0
20250311,152200,632799497,3960,3960,3960,3960,0
20250311,152100,632799497,3960,3960,3960,3960,0
20250311,152000,632799497,3960,3960,3960,3960,0
20250311,151900,632799497,3960,3960,3960,3960,4
20250311,151800,632783657,3960,3960,3960,3960,0
20250311,151700,632783657,3960,3960,3960,3960,372
20250311,151600,631310537,3960,3960,3960,3960,182
20250311,151500,630589817,3960,3960,3960,3960,39
20250311,151400,630435377,3950,3955,3960,3945,2800
20250311,151300,619377667,3960,3960,3960,3960,9
20250311,151200,619342027,3960,3955,3960,3950,31
20250311,151100,619219392,3960,3960,3960,3960,169
20250311,151000,618550152,3960,3960,3960,3960,43
20250311,150900,618379872,3955,3950,3955,3950,600
20250311,150800,616007372,3960,3960,3960,3960,0
20250311,150700,616007372,3960,3955,3960,3955,111
20250311,150600,615568362,3950,3950,3960,3950,54
20250311,150500,615354742,3960,3960,3960,3955,505
20250311,150400,613356872,3960,3960,3960,3960,0
20250311,150300,613356872,3960,3960,3960,3960,1
20250311,150200,613352912,3955,3960,3960,3955,933
20250311,150100,609662567,3960,3960,3960,3960,0
20250311,150000,609662567,3960,3960,3960,3960,1
20250311,145900,609658607,3965,3965,3965,3965,19
20250311,145800,609583272,3960,3960,3965,3960,31
20250311,145700,609460502,3960,3960,3965,3960,1255
20250311,145600,604490687,3965,3965,3965,3965,0
20250311,145500,604490687,3965,3965,3965,3965,0
20250311,145400,604490687,3965,3965,3965,3960,64
20250311,145300,604237077,3965,3965,3965,3965,0
20250311,145200,604237077,3965,3960,3965,3960,44
20250311,145100,604062757,3960,3960,3960,3960,0
20250311,145000,604062757,3960,3965,3965,3960,41
20250311,144900,603900277,3960,3970,3970,3960,30
20250311,144800,603781377,3955,3955,3955,3955,55
20250311,144700,603563852,3970,3970,3970,3970,0
20250311,144600,603563852,3970,3965,3970,3965,105
20250311,144500,603147097,3970,3970,3970,3970,5
20250311,144400,603127247,3970,3970,3970,3970,0
20250311,144300,603127247,3970,3970,3970,3970,0
20250311,144200,603127247,3970,3970,3970,3970,0
20250311,144100,603127247,3970,3970,3970,3970,4
20250311,144000,603111367,3970,3970,3970,3970,0
20250311,143900,603111367,3970,3970,3970,3970,0
20250311,143800,603111367,3970,3970,3970,3970,100
20250311,143700,602714367,3970,3970,3970,3970,1
20250311,143600,602710397,3970,3970,3970,3960,771
20250311,143500,599654387,3965,3965,3965,3965,371
20250311,143400,598183372,3970,3970,3970,3970,11
20250311,143300,598139702,3965,3965,3965,3965,414
20250311,143200,596498192,3970,3970,3970,3970,26
20250311,143100,596394972,3970,3970,3970,3970,100
20250311,143000,595997972,3975,3975,3975,3975,2
20250311,142900,595990022,3975,3975,3975,3975,100
20250311,142800,595592522,3975,3975,3975,3975,0
20250311,142700,595592522,3975,3975,3975,3975,90
20250311,142600,595234772,3980,3980,3980,3980,0
20250311,142500,595234772,3980,3980,3980,3980,21
20250311,142400,595151192,3980,3980,3980,3980,302
20250311,142300,593949232,3980,3970,3980,3970,68
20250311,142200,593678942,3970,3970,3970,3970,186
20250311,142100,592940522,3970,3980,3980,3970,180
20250311,142000,592225622,3980,3980,3980,3980,20
20250311,141900,592146022,3980,3985,3985,3980,70
20250311,141800,591867142,3985,3985,3985,3985,30
20250311,141700,591747592,3970,3970,3970,3970,250
20250311,141600,590755092,3960,3960,3960,3960,0
20250311,141500,590755092,3960,3960,3960,3960,0
20250311,141400,590755092,3960,3960,3960,3960,1
20250311,141300,590751132,3960,3965,3965,3960,750
20250311,141200,587780477,3970,3970,3970,3970,33
20250311,141100,587649467,3970,3970,3970,3970,1022
20250311,141000,583592127,3985,3975,3985,3965,4968
20250311,140900,563861137,3980,3980,3980,3980,370
20250311,140800,562388537,3980,3980,3980,3980,103
20250311,140700,561978597,3980,3980,3980,3980,0
20250311,140600,561978597,3980,3980,3980,3980,1112
20250311,140500,557552837,3990,3985,3990,3985,507
20250311,140400,555531847,3987,3987,3987,3987,0
20250311,140300,555531847,3987,3987,3987,3987,0
20250311,140200,555531847,3987,3987,3987,3987,1
20250311,140100,555527860,3975,3975,3975,3975,76
20250311,140000,555225760,3975,3980,3980,3975,25
20250311,135900,555126300,3975,3975,3975,3975,0
20250311,135800,555126300,3975,3975,3975,3975,13
20250311,135700,555074625,3975,3975,3975,3975,0
20250311,135600,555074625,3975,3975,3975,3975,0
20250311,135500,555074625,3975,3985,3985,3975,13
20250311,135400,555022840,3975,3990,3990,3975,365
20250311,135300,553569115,3985,3985,3985,3985,0
20250311,135200,553569115,3985,3985,3985,3985,0
20250311,135100,553569115,3985,3985,3985,3985,0
20250311,135000,553569115,3985,3995,3995,3985,6
20250311,134900,553545195,3995,3995,3995,3995,50
20250311,134800,553345445,3985,3985,3985,3985,4
20250311,134700,553329505,3985,3995,3995,3985,408
20250311,134600,551701685,3985,3985,3985,3985,13
20250311,134500,551649880,3990,3990,3995,3990,59
20250311,134400,551414435,3985,3990,3990,3985,418
20250311,134300,549747115,3990,3990,3995,3990,23
20250311,134200,549655295,3990,3995,3995,3990,648
20250311,134100,547066780,3990,3990,3990,3990,100
20250311,134000,546667780,3990,3990,3990,3990,325
20250311,133900,545371030,3990,3990,3990,3990,1082
20250311,133800,541053850,3990,3985,3990,3985,675
20250311,133700,538362600,3985,3985,3985,3985,11
20250311,133600,538318765,3985,3985,3985,3985,40
20250311,133500,538159365,3985,3985,3985,3985,450
20250311,133400,536366115,3980,3980,3980,3980,167
20250311,133300,535701455,3975,3975,3975,3975,2
20250311,133200,535693505,3975,3975,3975,3975,0
20250311,133100,535693505,3975,3975,3975,3975,82
20250311,133000,535367555,3970,3970,3970,3970,238
20250311,132900,534422695,3970,3970,3970,3970,100
20250311,132800,534025695,3980,3980,3980,3980,0
20250311,132700,534025695,3980,3980,3980,3980,6
20250311,132600,534001815,3980,3980,3980,3980,1
20250311,132500,533997835,3980,3985,3985,3980,229
20250311,132400,533085915,3980,3975,3980,3975,581
20250311,132300,530773540,3965,3965,3970,3965,299
20250311,132200,529587180,3965,3965,3965,3965,1
20250311,132100,529583215,3970,3970,3970,3970,0
20250311,132000,529583215,3970,3965,3970,3965,1297
20250311,131900,524439975,3965,3965,3965,3965,4
20250311,131800,524424115,3965,3965,3965,3965,3
20250311,131700,524412220,3950,3950,3950,3950,5
20250311,131600,524392470,3965,3965,3965,3965,0
20250311,131500,524392470,3965,3965,3965,3965,1
20250311,131400,524388505,3965,3965,3965,3965,1
20250311,131300,524384540,3965,3965,3965,3965,2
20250311,131200,524376610,3965,3965,3965,3965,0
20250311,131100,524376610,3965,3965,3965,3965,8
20250311,131000,524344890,3950,3950,3950,3950,0
20250311,130900,524344890,3950,3960,3960,3950,224
20250311,130800,523458050,3950,3950,3950,3950,550
20250311,130700,521285550,3955,3955,3955,3955,279
20250311,130600,520182105,3955,3955,3955,3955,300
20250311,130500,518995605,3960,3960,3960,3960,0
20250311,130400,518995605,3960,3960,3960,3960,0
20250311,130300,518995605,3960,3960,3960,3960,485
20250311,130200,517075005,3965,3965,3965,3965,63
20250311,130100,516825210,3965,3965,3965,3965,1
20250311,130000,516821245,3965,3965,3965,3965,40
20250311,125900,516662645,3965,3965,3965,3965,27
20250311,125800,516555590,3960,3960,3960,3960,0
20250311,125700,516555590,3960,3960,3960,3960,0
20250311,125600,516555590,3960,3960,3960,3960,0
20250311,125500,516555590,3960,3965,3965,3960,69
20250311,125400,516282205,3965,3960,3965,3960,55
20250311,125300,516064250,3960,3965,3965,3960,1161
20250311,125200,511466640,3965,3965,3965,3965,50
20250311,125100,511268390,3965,3965,3965,3965,100
20250311,125000,510871890,3965,3970,3970,3965,76
20250311,124900,510570455,3970,3970,3970,3970,0
20250311,124800,510570455,3970,3970,3970,3970,1
20250311,124700,510566485,3970,3965,3970,3965,501
20250311,124600,508580015,3965,3965,3965,3965,0
20250311,124500,508580015,3965,3967,3967,3965,278
20250311,124400,507477743,3970,3970,3970,3970,14
20250311,124300,507422163,3970,3970,3970,3970,10
20250311,124200,507382463,3970,3970,3970,3970,14
20250311,124100,507326883,3975,3985,3985,3975,4
20250311,124000,507310968,3985,3980,3985,3975,227
20250311,123900,506407408,3980,3980,3980,3980,502
20250311,123800,504409448,3975,3975,3975,3975,672
20250311,123700,501738248,3970,3975,3975,3970,502
20250311,123600,499742808,3970,3970,3970,3970,431
20250311,123500,498031738,3970,3970,3970,3970,29
20250311,123400,497916608,3965,3965,3965,3965,408
20250311,123300,496298888,3960,3960,3960,3960,5
20250311,123200,496279088,3960,3965,3965,3950,1459
20250311,123100,490504423,3965,3965,3965,3965,41
20250311,123000,490341858,3965,3965,3965,3965,64
20250311,122900,490088098,3975,3975,3975,3975,1
20250311,122800,490084123,3960,3960,3960,3960,0
20250311,122700,490084123,3960,3960,3960,3960,101
20250311,122600,489684163,3960,3960,3960,3960,0
20250311,122500,489684163,3960,3960,3960,3960,452
20250311,122400,487894243,3975,3975,3975,3975,1
20250311,122300,487890268,3975,3975,3975,3965,52
20250311,122200,487683578,3975,3975,3975,3975,40
20250311,122100,487524578,3975,3975,3975,3975,0
20250311,122000,487524578,3975,3975,3975,3975,0
20250311,121900,487524578,3975,3975,3975,3975,1
20250311,121800,487520603,3975,3965,3975,3960,104
20250311,121700,487107253,3975,3975,3975,3975,26
20250311,121600,487003903,3980,3980,3980,3980,0
20250311,121500,487003903,3980,3980,3980,3980,215
20250311,121400,486148203,3960,3960,3960,3960,0
20250311,121300,486148203,3960,3955,3960,3955,276
20250311,121200,485055358,3960,3960,3960,3960,6
20250311,121100,485031598,3960,3965,3965,3960,766
20250311,121000,481998178,3975,3975,3975,3975,5
20250311,120900,481978303,3975,3980,3980,3970,1971
20250311,120800,474143053,3980,3985,3985,3980,536
20250311,120700,472009723,3990,3970,3990,3970,5820
20250311,120600,448861078,3965,3970,3970,3965,1506
20250311,120500,442882678,3970,3970,3970,3970,6
20250311,120400,442858858,3965,3965,3965,3965,500
20250311,120300,440876358,3970,3970,3970,3970,19
20250311,120200,440800928,3970,3970,3970,3970,27
20250311,120100,440693738,3960,3965,3965,3960,1410
20250311,120000,435108433,3965,3965,3965,3965,56
20250311,115900,434886393,3965,3965,3965,3965,171
20250311,115800,434208378,3970,3970,3970,3970,1
20250311,115700,434204408,3965,3965,3965,3965,485
20250311,115600,432281383,3965,3970,3970,3965,15
20250311,115500,432221843,3970,3970,3970,3970,695
20250311,115400,429462693,3970,3965,3970,3965,55
20250311,115300,429244593,3965,3970,3970,3965,205
20250311,115200,428430898,3970,3970,3970,3970,5
20250311,115100,428411048,3965,3965,3965,3965,216
20250311,115000,427554608,3965,3965,3965,3965,2
20250311,114900,427546678,3970,3970,3970,3970,0
20250311,114800,427546678,3970,3965,3970,3965,109
20250311,114700,427114448,3970,3970,3970,3970,1
20250311,114600,427110478,3965,3965,3965,3965,555
20250311,114500,424909903,3950,3950,3950,3950,0
20250311,114400,424909903,3950,3950,3950,3950,0
20250311,114300,424909903,3950,3950,3950,3950,0
20250311,114200,424909903,3950,3950,3950,3950,0
20250311,114100,424909903,3950,3970,3970,3950,192
20250311,114000,424150573,3970,3965,3970,3965,12
20250311,113900,424102988,3970,3965,3970,3965,474
20250311,113800,422221833,3950,3970,3970,3950,192
20250311,113700,421462358,3970,3970,3970,3970,275
20250311,113600,420370608,3975,3975,3975,3970,352
20250311,113500,418971658,3975,3970,3975,3970,452
20250311,113400,417176913,3950,3950,3950,3950,0
20250311,113300,417176913,3950,3950,3950,3950,0
20250311,113200,417176913,3950,3950,3950,3950,219
20250311,113100,416311863,3950,3955,3960,3950,230
20250311,113000,415402258,3950,3950,3950,3950,250
20250311,112900,414414758,3970,3975,3975,3965,371
20250311,112800,412941543,3975,3975,3975,3975,200
20250311,112700,412146543,3970,3965,3975,3965,2491
20250311,112600,402260868,3965,3960,3965,3960,1081
20250311,112500,397976253,3960,3965,3965,3960,30
20250311,112400,397857403,3965,3965,3965,3965,110
20250311,112300,397421253,3940,3945,3965,3940,321
20250311,112200,396154988,3945,3945,3945,3945,0
20250311,112100,396154988,3945,3960,3960,3945,1100
20250311,112000,391800473,3945,3965,3965,3945,45
20250311,111900,391622608,3960,3960,3960,3960,339
20250311,111800,390280168,3960,3960,3960,3960,10
20250311,111700,390240568,3960,3960,3960,3960,524
20250311,111600,388165528,3960,3960,3960,3960,687
20250311,111500,385445008,3960,3960,3960,3960,32
20250311,111400,385318288,3960,3960,3960,3955,201
20250311,111300,384522553,3955,3950,3955,3950,73
20250311,111200,384234153,3950,3950,3950,3945,110
20250311,111100,383799753,3950,3940,3950,3940,167
20250311,111000,383141023,3940,3945,3945,3940,11
20250311,110900,383097663,3940,3940,3940,3940,292
20250311,110800,381947183,3940,3940,3940,3940,6
20250311,110700,381923543,3930,3915,3930,3915,856
20250311,110600,378561968,3915,3915,3915,3915,26
20250311,110500,378460178,3915,3930,3930,3915,400
20250311,110400,376892678,3920,3925,3925,3920,458
20250311,110300,375096768,3930,3920,3930,3920,505
20250311,110200,373115668,3930,3930,3930,3930,0
20250311,110100,373115668,3930,3930,3930,3930,0
20250311,110000,373115668,3930,3930,3930,3930,8
20250311,105900,373084228,3925,3927,3927,3925,141
20250311,105800,372530723,3930,3930,3930,3930,1
20250311,105700,372526793,3930,3930,3930,3930,1
20250311,105600,372522863,3925,3925,3925,3925,0
20250311,105500,372522863,3925,3930,3930,3925,328
20250311,105400,371234108,3930,3930,3930,3930,2
20250311,105300,371226248,3920,3920,3920,3920,516
20250311,105200,369203528,3925,3920,3925,3920,536
20250311,105100,367101728,3920,3920,3920,3920,0
20250311,105000,367101728,3920,3925,3925,3920,31
20250311,104900,366980058,3915,3915,3915,3915,301
20250311,104800,365801643,3915,3915,3915,3915,0
20250311,104700,365801643,3915,3920,3920,3915,50
20250311,104600,365605703,3920,3915,3920,3915,188
20250311,104500,364869005,3920,3920,3920,3920,217
20250311,104400,364018365,3922,3922,3922,3922,25
20250311,104300,363920315,3922,3922,3922,3922,330
20250311,104200,362626055,3925,3925,3925,3925,0
20250311,104100,362626055,3925,3925,3925,3925,0
20250311,104000,362626055,3925,3920,3925,3920,212
20250311,103900,361795010,3930,3930,3930,3930,0
20250311,103800,361795010,3930,3930,3930,3930,11
20250311,103700,361751780,3930,3925,3930,3925,89
20250311,103600,361402185,3930,3930,3930,3930,1
20250311,103500,361398255,3920,3920,3920,3920,225
20250311,103400,360516255,3920,3920,3920,3920,190
20250311,103300,359771455,3915,3915,3915,3915,16
20250311,103200,359708815,3930,3930,3930,3930,192
20250311,103100,358954255,3930,3940,3940,3930,1100
20250311,103000,354631245,3930,3925,3930,3925,308
20250311,102900,353422295,3920,3925,3925,3920,24
20250311,102800,353328210,3920,3920,3920,3920,1779
20250311,102700,346354530,3920,3922,3922,3920,240
20250311,102600,345413710,3920,3910,3920,3890,734
20250311,102500,342551435,3910,3910,3910,3910,59
20250311,102400,342320745,3910,3910,3910,3910,0
20250311,102300,342320745,3910,3910,3910,3910,30
20250311,102200,342203445,3910,3905,3910,3905,341
20250311,102100,340870285,3905,3905,3905,3905,80
20250311,102000,340557885,3905,3900,3905,3900,100
20250311,101900,340167510,3895,3895,3895,3895,152
20250311,101800,339575470,3910,3910,3910,3910,6
20250311,101700,339552010,3895,3910,3910,3895,845
20250311,101600,336259415,3920,3920,3920,3920,66
20250311,101500,336000695,3895,3920,3920,3895,198
20250311,101400,335229265,3895,3915,3915,3895,21
20250311,101300,335147070,3915,3915,3917,3915,198
20250311,101200,334371588,3905,3905,3905,3905,160
20250311,101100,333746788,3895,3905,3905,3875,1925
20250311,101000,326257738,3915,3920,3920,3915,26
20250311,100900,326155938,3920,3905,3920,3900,2226
20250311,100800,317469078,3905,3920,3920,3905,22
20250311,100700,317383053,3910,3910,3910,3910,349
20250311,100600,316018463,3910,3920,3920,3910,65
20250311,100500,315763953,3920,3920,3925,3915,142
20250311,100400,315207303,3905,3920,3920,3905,676
20250311,100300,312561178,3920,3925,3925,3920,488
20250311,100200,310646008,3925,3905,3930,3905,1512
20250311,100100,304738143,3930,3930,3930,3900,1232
20250311,100000,299921598,3930,3950,3950,3930,1016
20250311,095900,295923843,3950,3955,3970,3950,124
20250311,095800,295433993,3950,3970,3970,3950,257
20250311,095700,294418343,3970,3970,3970,3950,1220
20250311,095600,289583198,3960,3962,3980,3955,7002
20250311,095500,261801453,3960,3970,3970,3960,80
20250311,095400,261484313,3960,3965,3970,3960,522
20250311,095300,259414693,3970,3970,3975,3970,2292
20250311,095200,250308328,3970,3960,3975,3955,3529
20250311,095100,236318558,3980,3960,3980,3960,1074
20250311,095000,232065128,3960,3980,3982,3960,3530
20250311,094900,218062293,3980,3970,3982,3970,1516
20250311,094800,212036863,3975,3960,3980,3960,1381
20250311,094700,206550023,3970,3950,3970,3950,2521
20250311,094600,196588203,3945,3935,3945,3930,3002
20250311,094500,184759648,3935,3930,3935,3930,412
20250311,094400,183140323,3920,3930,3930,3920,1061
20250311,094300,178975813,3930,3930,3935,3925,424
20250311,094200,177309698,3930,3930,3930,3930,157
20250311,094100,176692688,3925,3910,3925,3910,7443
20250311,094000,147524568,3910,3912,3912,3907,923
20250311,093900,143915677,3915,3915,3915,3915,0
20250311,093800,143915677,3915,3915,3915,3915,89
20250311,093700,143567242,3920,3915,3920,3915,247
20250311,093600,142599337,3915,3910,3917,3910,2385
20250311,093500,133267316,3910,3910,3910,3895,80
20250311,093400,132954926,3910,3900,3910,3900,1248
20250311,093300,128087716,3900,3900,3900,3900,55
20250311,093200,127873216,3910,3910,3910,3900,1478
20250311,093100,122103281,3920,3920,3920,3920,138
20250311,093000,121562321,3925,3885,3925,3885,2688
20250311,092900,111086686,3885,3890,3890,3885,418
20250311,092800,109461456,3890,3877,3890,3877,103
20250311,092700,109061445,3877,3882,3882,3877,45
20250311,092600,108886880,3860,3875,3905,3860,286
20250311,092500,107777415,3875,3840,3875,3840,4153
20250311,092400,91779615,3830,3830,3830,3830,7
20250311,092300,91752805,3830,3845,3865,3830,252
20250311,092200,90779575,3820,3815,3820,3815,506
20250311,092100,88846685,3805,3845,3845,3805,483
20250311,092000,87002955,3845,3840,3845,3840,241
20250311,091900,86076615,3835,3855,3855,3835,308
20250311,091800,84893380,3855,3825,3855,3805,439
20250311,091700,83216505,3830,3830,3830,3830,64
20250311,091600,82971385,3835,3835,3835,3835,405
20250311,091500,81418210,3830,3830,3830,3820,119
20250311,091400,80962510,3830,3815,3830,3815,1619
20250311,091300,74777270,3825,3820,3830,3820,467
20250311,091200,72992840,3815,3820,3820,3800,484
20250311,091100,71153555,3800,3800,3800,3800,0
20250311,091000,71153555,3800,3800,3800,3800,72
20250311,090900,70879955,3820,3825,3825,3800,1537
20250311,090800,65038915,3825,3785,3825,3785,4127
20250311,090700,49403610,3785,3790,3790,3785,148
20250311,090600,48843225,3790,3805,3820,3790,668
20250311,090500,46304590,3820,3820,3820,3820,1
20250311,090400,46300770,3830,3830,3830,3790,387
20250311,090300,44826855,3830,3830,3830,3800,84
20250311,090200,44506155,3775,3775,3800,3760,4172
20250311,090100,28697605,3800,3865,3865,3775,1333
20250311,090000,23644175,3800,3790,3880,3790,6232
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205000 641163017 3960 3960 3960 3960 2112
3 20250311 204900 641163017 3960 3960 3960 3960 0
4 20250311 204800 641163017 3960 3960 3960 3960 0
5 20250311 204700 641163017 3960 3960 3960 3960 0
6 20250311 204600 641163017 3960 3960 3960 3960 0
7 20250311 204500 641163017 3960 3960 3960 3960 0
8 20250311 204400 641163017 3960 3960 3960 3960 0
9 20250311 204300 641163017 3960 3960 3960 3960 0
10 20250311 204200 641163017 3960 3960 3960 3960 0
11 20250311 204100 641163017 3960 3960 3960 3960 0
12 20250311 204000 641163017 3960 3960 3960 3960 0
13 20250311 203900 641163017 3960 3960 3960 3960 0
14 20250311 203800 641163017 3960 3960 3960 3960 0
15 20250311 203700 641163017 3960 3960 3960 3960 0
16 20250311 203600 641163017 3960 3960 3960 3960 0
17 20250311 203500 641163017 3960 3960 3960 3960 0
18 20250311 203400 641163017 3960 3960 3960 3960 0
19 20250311 203300 641163017 3960 3960 3960 3960 0
20 20250311 203200 641163017 3960 3960 3960 3960 0
21 20250311 203100 641163017 3960 3960 3960 3960 0
22 20250311 203000 641163017 3960 3960 3960 3960 0
23 20250311 202900 641163017 3960 3960 3960 3960 0
24 20250311 202800 641163017 3960 3960 3960 3960 0
25 20250311 202700 641163017 3960 3960 3960 3960 0
26 20250311 202600 641163017 3960 3960 3960 3960 0
27 20250311 202500 641163017 3960 3960 3960 3960 0
28 20250311 202400 641163017 3960 3960 3960 3960 0
29 20250311 202300 641163017 3960 3960 3960 3960 0
30 20250311 202200 641163017 3960 3960 3960 3960 0
31 20250311 202100 641163017 3960 3960 3960 3960 0
32 20250311 202000 641163017 3960 3960 3960 3960 2112
33 20250311 201900 641163017 3960 3960 3960 3960 0
34 20250311 201800 641163017 3960 3960 3960 3960 0
35 20250311 201700 641163017 3960 3960 3960 3960 0
36 20250311 201600 641163017 3960 3960 3960 3960 0
37 20250311 201500 641163017 3960 3960 3960 3960 0
38 20250311 201400 641163017 3960 3960 3960 3960 0
39 20250311 201300 641163017 3960 3960 3960 3960 0
40 20250311 201200 641163017 3960 3960 3960 3960 0
41 20250311 201100 641163017 3960 3960 3960 3960 0
42 20250311 201000 641163017 3960 3960 3960 3960 0
43 20250311 200900 641163017 3960 3960 3960 3960 0
44 20250311 200800 641163017 3960 3960 3960 3960 0
45 20250311 200700 641163017 3960 3960 3960 3960 0
46 20250311 200600 641163017 3960 3960 3960 3960 0
47 20250311 200500 641163017 3960 3960 3960 3960 0
48 20250311 200400 641163017 3960 3960 3960 3960 0
49 20250311 200300 641163017 3960 3960 3960 3960 0
50 20250311 200200 641163017 3960 3960 3960 3960 0
51 20250311 200100 641163017 3960 3960 3960 3960 0
52 20250311 200000 641163017 3960 3960 3960 3960 0
53 20250311 195900 641163017 3960 3960 3960 3960 0
54 20250311 195800 641163017 3960 3960 3960 3960 0
55 20250311 195700 641163017 3960 3960 3960 3960 0
56 20250311 195600 641163017 3960 3960 3960 3960 0
57 20250311 195500 641163017 3960 3960 3960 3960 0
58 20250311 195400 641163017 3960 3960 3960 3960 0
59 20250311 195300 641163017 3960 3960 3960 3960 0
60 20250311 195200 641163017 3960 3960 3960 3960 0
61 20250311 195100 641163017 3960 3960 3960 3960 0
62 20250311 195000 641163017 3960 3960 3960 3960 2112
63 20250311 194900 641163017 3960 3960 3960 3960 0
64 20250311 194800 641163017 3960 3960 3960 3960 0
65 20250311 194700 641163017 3960 3960 3960 3960 0
66 20250311 194600 641163017 3960 3960 3960 3960 0
67 20250311 194500 641163017 3960 3960 3960 3960 0
68 20250311 194400 641163017 3960 3960 3960 3960 0
69 20250311 194300 641163017 3960 3960 3960 3960 0
70 20250311 194200 641163017 3960 3960 3960 3960 0
71 20250311 194100 641163017 3960 3960 3960 3960 0
72 20250311 194000 641163017 3960 3960 3960 3960 0
73 20250311 193900 641163017 3960 3960 3960 3960 0
74 20250311 193800 641163017 3960 3960 3960 3960 0
75 20250311 193700 641163017 3960 3960 3960 3960 0
76 20250311 193600 641163017 3960 3960 3960 3960 0
77 20250311 193500 641163017 3960 3960 3960 3960 0
78 20250311 193400 641163017 3960 3960 3960 3960 0
79 20250311 193300 641163017 3960 3960 3960 3960 0
80 20250311 193200 641163017 3960 3960 3960 3960 0
81 20250311 193100 641163017 3960 3960 3960 3960 0
82 20250311 193000 641163017 3960 3960 3960 3960 0
83 20250311 192900 641163017 3960 3960 3960 3960 0
84 20250311 192800 641163017 3960 3960 3960 3960 0
85 20250311 192700 641163017 3960 3960 3960 3960 0
86 20250311 192600 641163017 3960 3960 3960 3960 0
87 20250311 192500 641163017 3960 3960 3960 3960 0
88 20250311 192400 641163017 3960 3960 3960 3960 0
89 20250311 192300 641163017 3960 3960 3960 3960 0
90 20250311 192200 641163017 3960 3960 3960 3960 0
91 20250311 192100 641163017 3960 3960 3960 3960 0
92 20250311 192000 641163017 3960 3960 3960 3960 2112
93 20250311 191900 641163017 3960 3960 3960 3960 0
94 20250311 191800 641163017 3960 3960 3960 3960 0
95 20250311 191700 641163017 3960 3960 3960 3960 0
96 20250311 191600 641163017 3960 3960 3960 3960 0
97 20250311 191500 641163017 3960 3960 3960 3960 0
98 20250311 191400 641163017 3960 3960 3960 3960 0
99 20250311 191300 641163017 3960 3960 3960 3960 0
100 20250311 191200 641163017 3960 3960 3960 3960 0
101 20250311 191100 641163017 3960 3960 3960 3960 0
102 20250311 191000 641163017 3960 3960 3960 3960 0
103 20250311 190900 641163017 3960 3960 3960 3960 0
104 20250311 190800 641163017 3960 3960 3960 3960 0
105 20250311 190700 641163017 3960 3960 3960 3960 0
106 20250311 190600 641163017 3960 3960 3960 3960 0
107 20250311 190500 641163017 3960 3960 3960 3960 0
108 20250311 190400 641163017 3960 3960 3960 3960 0
109 20250311 190300 641163017 3960 3960 3960 3960 0
110 20250311 190200 641163017 3960 3960 3960 3960 0
111 20250311 190100 641163017 3960 3960 3960 3960 0
112 20250311 190000 641163017 3960 3960 3960 3960 0
113 20250311 185900 641163017 3960 3960 3960 3960 0
114 20250311 185800 641163017 3960 3960 3960 3960 0
115 20250311 185700 641163017 3960 3960 3960 3960 0
116 20250311 185600 641163017 3960 3960 3960 3960 0
117 20250311 185500 641163017 3960 3960 3960 3960 0
118 20250311 185400 641163017 3960 3960 3960 3960 0
119 20250311 185300 641163017 3960 3960 3960 3960 0
120 20250311 185200 641163017 3960 3960 3960 3960 0
121 20250311 185100 641163017 3960 3960 3960 3960 0
122 20250311 185000 641163017 3960 3960 3960 3960 2112
123 20250311 184900 641163017 3960 3960 3960 3960 0
124 20250311 184800 641163017 3960 3960 3960 3960 0
125 20250311 184700 641163017 3960 3960 3960 3960 0
126 20250311 184600 641163017 3960 3960 3960 3960 0
127 20250311 184500 641163017 3960 3960 3960 3960 0
128 20250311 184400 641163017 3960 3960 3960 3960 0
129 20250311 184300 641163017 3960 3960 3960 3960 0
130 20250311 184200 641163017 3960 3960 3960 3960 0
131 20250311 184100 641163017 3960 3960 3960 3960 0
132 20250311 184000 641163017 3960 3960 3960 3960 0
133 20250311 183900 641163017 3960 3960 3960 3960 0
134 20250311 183800 641163017 3960 3960 3960 3960 0
135 20250311 183700 641163017 3960 3960 3960 3960 0
136 20250311 183600 641163017 3960 3960 3960 3960 0
137 20250311 183500 641163017 3960 3960 3960 3960 0
138 20250311 183400 641163017 3960 3960 3960 3960 0
139 20250311 183300 641163017 3960 3960 3960 3960 0
140 20250311 183200 641163017 3960 3960 3960 3960 0
141 20250311 183100 641163017 3960 3960 3960 3960 0
142 20250311 183000 641163017 3960 3960 3960 3960 0
143 20250311 182900 641163017 3960 3960 3960 3960 0
144 20250311 182800 641163017 3960 3960 3960 3960 0
145 20250311 182700 641163017 3960 3960 3960 3960 0
146 20250311 182600 641163017 3960 3960 3960 3960 0
147 20250311 182500 641163017 3960 3960 3960 3960 0
148 20250311 182400 641163017 3960 3960 3960 3960 0
149 20250311 182300 641163017 3960 3960 3960 3960 0
150 20250311 182200 641163017 3960 3960 3960 3960 0
151 20250311 182100 641163017 3960 3960 3960 3960 0
152 20250311 182000 641163017 3960 3960 3960 3960 2112
153 20250311 181900 641163017 3960 3960 3960 3960 0
154 20250311 181800 641163017 3960 3960 3960 3960 0
155 20250311 181700 641163017 3960 3960 3960 3960 0
156 20250311 181600 641163017 3960 3960 3960 3960 0
157 20250311 181500 641163017 3960 3960 3960 3960 0
158 20250311 181400 641163017 3960 3960 3960 3960 0
159 20250311 181300 641163017 3960 3960 3960 3960 0
160 20250311 181200 641163017 3960 3960 3960 3960 0
161 20250311 181100 641163017 3960 3960 3960 3960 0
162 20250311 181000 641163017 3960 3960 3960 3960 0
163 20250311 180900 641163017 3960 3960 3960 3960 0
164 20250311 180800 641163017 3960 3960 3960 3960 0
165 20250311 180700 641163017 3960 3960 3960 3960 0
166 20250311 180600 641163017 3960 3960 3960 3960 0
167 20250311 180500 641163017 3960 3960 3960 3960 0
168 20250311 180400 641163017 3960 3960 3960 3960 0
169 20250311 180300 641163017 3960 3960 3960 3960 0
170 20250311 180200 641163017 3960 3960 3960 3960 0
171 20250311 180100 641163017 3960 3960 3960 3960 0
172 20250311 180000 641163017 3960 3960 3960 3960 0
173 20250311 175900 641163017 3960 3960 3960 3960 0
174 20250311 175800 641163017 3960 3960 3960 3960 0
175 20250311 175700 641163017 3960 3960 3960 3960 0
176 20250311 175600 641163017 3960 3960 3960 3960 0
177 20250311 175500 641163017 3960 3960 3960 3960 0
178 20250311 175400 641163017 3960 3960 3960 3960 0
179 20250311 175300 641163017 3960 3960 3960 3960 0
180 20250311 175200 641163017 3960 3960 3960 3960 0
181 20250311 175100 641163017 3960 3960 3960 3960 0
182 20250311 175000 641163017 3960 3960 3960 3960 2112
183 20250311 174900 641163017 3960 3960 3960 3960 0
184 20250311 174800 641163017 3960 3960 3960 3960 0
185 20250311 174700 641163017 3960 3960 3960 3960 0
186 20250311 174600 641163017 3960 3960 3960 3960 0
187 20250311 174500 641163017 3960 3960 3960 3960 0
188 20250311 174400 641163017 3960 3960 3960 3960 0
189 20250311 174300 641163017 3960 3960 3960 3960 0
190 20250311 174200 641163017 3960 3960 3960 3960 0
191 20250311 174100 641163017 3960 3960 3960 3960 0
192 20250311 174000 641163017 3960 3960 3960 3960 0
193 20250311 173900 641163017 3960 3960 3960 3960 0
194 20250311 173800 641163017 3960 3960 3960 3960 0
195 20250311 173700 641163017 3960 3960 3960 3960 0
196 20250311 173600 641163017 3960 3960 3960 3960 0
197 20250311 173500 641163017 3960 3960 3960 3960 0
198 20250311 173400 641163017 3960 3960 3960 3960 0
199 20250311 173300 641163017 3960 3960 3960 3960 0
200 20250311 173200 641163017 3960 3960 3960 3960 0
201 20250311 173100 641163017 3960 3960 3960 3960 0
202 20250311 173000 641163017 3960 3960 3960 3960 0
203 20250311 172900 641163017 3960 3960 3960 3960 0
204 20250311 172800 641163017 3960 3960 3960 3960 0
205 20250311 172700 641163017 3960 3960 3960 3960 0
206 20250311 172600 641163017 3960 3960 3960 3960 0
207 20250311 172500 641163017 3960 3960 3960 3960 0
208 20250311 172400 641163017 3960 3960 3960 3960 0
209 20250311 172300 641163017 3960 3960 3960 3960 0
210 20250311 172200 641163017 3960 3960 3960 3960 0
211 20250311 172100 641163017 3960 3960 3960 3960 0
212 20250311 172000 641163017 3960 3960 3960 3960 2112
213 20250311 171900 641163017 3960 3960 3960 3960 0
214 20250311 171800 641163017 3960 3960 3960 3960 0
215 20250311 171700 641163017 3960 3960 3960 3960 0
216 20250311 171600 641163017 3960 3960 3960 3960 0
217 20250311 171500 641163017 3960 3960 3960 3960 0
218 20250311 171400 641163017 3960 3960 3960 3960 0
219 20250311 171300 641163017 3960 3960 3960 3960 0
220 20250311 171200 641163017 3960 3960 3960 3960 0
221 20250311 171100 641163017 3960 3960 3960 3960 0
222 20250311 171000 641163017 3960 3960 3960 3960 0
223 20250311 170900 641163017 3960 3960 3960 3960 0
224 20250311 170800 641163017 3960 3960 3960 3960 0
225 20250311 170700 641163017 3960 3960 3960 3960 0
226 20250311 170600 641163017 3960 3960 3960 3960 0
227 20250311 170500 641163017 3960 3960 3960 3960 0
228 20250311 170400 641163017 3960 3960 3960 3960 0
229 20250311 170300 641163017 3960 3960 3960 3960 0
230 20250311 170200 641163017 3960 3960 3960 3960 0
231 20250311 170100 641163017 3960 3960 3960 3960 0
232 20250311 170000 641163017 3960 3960 3960 3960 0
233 20250311 165900 641163017 3960 3960 3960 3960 0
234 20250311 165800 641163017 3960 3960 3960 3960 0
235 20250311 165700 641163017 3960 3960 3960 3960 0
236 20250311 165600 641163017 3960 3960 3960 3960 0
237 20250311 165500 641163017 3960 3960 3960 3960 0
238 20250311 165400 641163017 3960 3960 3960 3960 0
239 20250311 165300 641163017 3960 3960 3960 3960 0
240 20250311 165200 641163017 3960 3960 3960 3960 0
241 20250311 165100 641163017 3960 3960 3960 3960 0
242 20250311 165000 641163017 3960 3960 3960 3960 2112
243 20250311 164900 641163017 3960 3960 3960 3960 0
244 20250311 164800 641163017 3960 3960 3960 3960 0
245 20250311 164700 641163017 3960 3960 3960 3960 0
246 20250311 164600 641163017 3960 3960 3960 3960 0
247 20250311 164500 641163017 3960 3960 3960 3960 0
248 20250311 164400 641163017 3960 3960 3960 3960 0
249 20250311 164300 641163017 3960 3960 3960 3960 0
250 20250311 164200 641163017 3960 3960 3960 3960 0
251 20250311 164100 641163017 3960 3960 3960 3960 0
252 20250311 164000 641163017 3960 3960 3960 3960 0
253 20250311 163900 641163017 3960 3960 3960 3960 0
254 20250311 163800 641163017 3960 3960 3960 3960 0
255 20250311 163700 641163017 3960 3960 3960 3960 0
256 20250311 163600 641163017 3960 3960 3960 3960 0
257 20250311 163500 641163017 3960 3960 3960 3960 0
258 20250311 163400 641163017 3960 3960 3960 3960 0
259 20250311 163300 641163017 3960 3960 3960 3960 0
260 20250311 163200 641163017 3960 3960 3960 3960 0
261 20250311 163100 641163017 3960 3960 3960 3960 0
262 20250311 163000 641163017 3960 3960 3960 3960 0
263 20250311 162900 641163017 3960 3960 3960 3960 0
264 20250311 162800 641163017 3960 3960 3960 3960 0
265 20250311 162700 641163017 3960 3960 3960 3960 0
266 20250311 162600 641163017 3960 3960 3960 3960 0
267 20250311 162500 641163017 3960 3960 3960 3960 0
268 20250311 162400 641163017 3960 3960 3960 3960 0
269 20250311 162300 641163017 3960 3960 3960 3960 0
270 20250311 162200 641163017 3960 3960 3960 3960 0
271 20250311 162100 641163017 3960 3960 3960 3960 0
272 20250311 162000 641163017 3960 3960 3960 3960 2112
273 20250311 161900 641163017 3960 3960 3960 3960 0
274 20250311 161800 641163017 3960 3960 3960 3960 0
275 20250311 161700 641163017 3960 3960 3960 3960 0
276 20250311 161600 641163017 3960 3960 3960 3960 0
277 20250311 161500 641163017 3960 3960 3960 3960 0
278 20250311 161400 641163017 3960 3960 3960 3960 0
279 20250311 161300 641163017 3960 3960 3960 3960 0
280 20250311 161200 641163017 3960 3960 3960 3960 0
281 20250311 161100 641163017 3960 3960 3960 3960 0
282 20250311 161000 641163017 3960 3960 3960 3960 0
283 20250311 160900 641163017 3960 3960 3960 3960 0
284 20250311 160800 641163017 3960 3960 3960 3960 0
285 20250311 160700 641163017 3960 3960 3960 3960 0
286 20250311 160600 641163017 3960 3960 3960 3960 0
287 20250311 160500 641163017 3960 3960 3960 3960 0
288 20250311 160400 641163017 3960 3960 3960 3960 0
289 20250311 160300 641163017 3960 3960 3960 3960 0
290 20250311 160200 641163017 3960 3960 3960 3960 0
291 20250311 160100 641163017 3960 3960 3960 3960 0
292 20250311 160000 641163017 3960 3960 3960 3960 0
293 20250311 155900 641163017 3960 3960 3960 3960 0
294 20250311 155800 641163017 3960 3960 3960 3960 0
295 20250311 155700 641163017 3960 3960 3960 3960 0
296 20250311 155600 641163017 3960 3960 3960 3960 0
297 20250311 155500 641163017 3960 3960 3960 3960 0
298 20250311 155400 641163017 3960 3960 3960 3960 0
299 20250311 155300 641163017 3960 3960 3960 3960 0
300 20250311 155200 641163017 3960 3960 3960 3960 0
301 20250311 155100 641163017 3960 3960 3960 3960 0
302 20250311 155000 641163017 3960 3960 3960 3960 2112
303 20250311 154900 641163017 3960 3960 3960 3960 0
304 20250311 154800 641163017 3960 3960 3960 3960 0
305 20250311 154700 641163017 3960 3960 3960 3960 0
306 20250311 154600 641163017 3960 3960 3960 3960 0
307 20250311 154500 641163017 3960 3960 3960 3960 0
308 20250311 154400 641163017 3960 3960 3960 3960 0
309 20250311 154300 641163017 3960 3960 3960 3960 0
310 20250311 154200 641163017 3960 3960 3960 3960 0
311 20250311 154100 641163017 3960 3960 3960 3960 0
312 20250311 154000 641163017 3960 3960 3960 3960 0
313 20250311 153900 641163017 3960 3960 3960 3960 0
314 20250311 153800 641163017 3960 3960 3960 3960 0
315 20250311 153700 641163017 3960 3960 3960 3960 0
316 20250311 153600 641163017 3960 3960 3960 3960 0
317 20250311 153500 641163017 3960 3960 3960 3960 0
318 20250311 153400 641163017 3960 3960 3960 3960 0
319 20250311 153300 641163017 3960 3960 3960 3960 0
320 20250311 153200 641163017 3960 3960 3960 3960 0
321 20250311 153100 641163017 3960 3960 3960 3960 0
322 20250311 153000 641163017 3960 3960 3960 3960 2112
323 20250311 152900 632799497 3960 3960 3960 3960 0
324 20250311 152800 632799497 3960 3960 3960 3960 0
325 20250311 152700 632799497 3960 3960 3960 3960 0
326 20250311 152600 632799497 3960 3960 3960 3960 0
327 20250311 152500 632799497 3960 3960 3960 3960 0
328 20250311 152400 632799497 3960 3960 3960 3960 0
329 20250311 152300 632799497 3960 3960 3960 3960 0
330 20250311 152200 632799497 3960 3960 3960 3960 0
331 20250311 152100 632799497 3960 3960 3960 3960 0
332 20250311 152000 632799497 3960 3960 3960 3960 0
333 20250311 151900 632799497 3960 3960 3960 3960 4
334 20250311 151800 632783657 3960 3960 3960 3960 0
335 20250311 151700 632783657 3960 3960 3960 3960 372
336 20250311 151600 631310537 3960 3960 3960 3960 182
337 20250311 151500 630589817 3960 3960 3960 3960 39
338 20250311 151400 630435377 3950 3955 3960 3945 2800
339 20250311 151300 619377667 3960 3960 3960 3960 9
340 20250311 151200 619342027 3960 3955 3960 3950 31
341 20250311 151100 619219392 3960 3960 3960 3960 169
342 20250311 151000 618550152 3960 3960 3960 3960 43
343 20250311 150900 618379872 3955 3950 3955 3950 600
344 20250311 150800 616007372 3960 3960 3960 3960 0
345 20250311 150700 616007372 3960 3955 3960 3955 111
346 20250311 150600 615568362 3950 3950 3960 3950 54
347 20250311 150500 615354742 3960 3960 3960 3955 505
348 20250311 150400 613356872 3960 3960 3960 3960 0
349 20250311 150300 613356872 3960 3960 3960 3960 1
350 20250311 150200 613352912 3955 3960 3960 3955 933
351 20250311 150100 609662567 3960 3960 3960 3960 0
352 20250311 150000 609662567 3960 3960 3960 3960 1
353 20250311 145900 609658607 3965 3965 3965 3965 19
354 20250311 145800 609583272 3960 3960 3965 3960 31
355 20250311 145700 609460502 3960 3960 3965 3960 1255
356 20250311 145600 604490687 3965 3965 3965 3965 0
357 20250311 145500 604490687 3965 3965 3965 3965 0
358 20250311 145400 604490687 3965 3965 3965 3960 64
359 20250311 145300 604237077 3965 3965 3965 3965 0
360 20250311 145200 604237077 3965 3960 3965 3960 44
361 20250311 145100 604062757 3960 3960 3960 3960 0
362 20250311 145000 604062757 3960 3965 3965 3960 41
363 20250311 144900 603900277 3960 3970 3970 3960 30
364 20250311 144800 603781377 3955 3955 3955 3955 55
365 20250311 144700 603563852 3970 3970 3970 3970 0
366 20250311 144600 603563852 3970 3965 3970 3965 105
367 20250311 144500 603147097 3970 3970 3970 3970 5
368 20250311 144400 603127247 3970 3970 3970 3970 0
369 20250311 144300 603127247 3970 3970 3970 3970 0
370 20250311 144200 603127247 3970 3970 3970 3970 0
371 20250311 144100 603127247 3970 3970 3970 3970 4
372 20250311 144000 603111367 3970 3970 3970 3970 0
373 20250311 143900 603111367 3970 3970 3970 3970 0
374 20250311 143800 603111367 3970 3970 3970 3970 100
375 20250311 143700 602714367 3970 3970 3970 3970 1
376 20250311 143600 602710397 3970 3970 3970 3960 771
377 20250311 143500 599654387 3965 3965 3965 3965 371
378 20250311 143400 598183372 3970 3970 3970 3970 11
379 20250311 143300 598139702 3965 3965 3965 3965 414
380 20250311 143200 596498192 3970 3970 3970 3970 26
381 20250311 143100 596394972 3970 3970 3970 3970 100
382 20250311 143000 595997972 3975 3975 3975 3975 2
383 20250311 142900 595990022 3975 3975 3975 3975 100
384 20250311 142800 595592522 3975 3975 3975 3975 0
385 20250311 142700 595592522 3975 3975 3975 3975 90
386 20250311 142600 595234772 3980 3980 3980 3980 0
387 20250311 142500 595234772 3980 3980 3980 3980 21
388 20250311 142400 595151192 3980 3980 3980 3980 302
389 20250311 142300 593949232 3980 3970 3980 3970 68
390 20250311 142200 593678942 3970 3970 3970 3970 186
391 20250311 142100 592940522 3970 3980 3980 3970 180
392 20250311 142000 592225622 3980 3980 3980 3980 20
393 20250311 141900 592146022 3980 3985 3985 3980 70
394 20250311 141800 591867142 3985 3985 3985 3985 30
395 20250311 141700 591747592 3970 3970 3970 3970 250
396 20250311 141600 590755092 3960 3960 3960 3960 0
397 20250311 141500 590755092 3960 3960 3960 3960 0
398 20250311 141400 590755092 3960 3960 3960 3960 1
399 20250311 141300 590751132 3960 3965 3965 3960 750
400 20250311 141200 587780477 3970 3970 3970 3970 33
401 20250311 141100 587649467 3970 3970 3970 3970 1022
402 20250311 141000 583592127 3985 3975 3985 3965 4968
403 20250311 140900 563861137 3980 3980 3980 3980 370
404 20250311 140800 562388537 3980 3980 3980 3980 103
405 20250311 140700 561978597 3980 3980 3980 3980 0
406 20250311 140600 561978597 3980 3980 3980 3980 1112
407 20250311 140500 557552837 3990 3985 3990 3985 507
408 20250311 140400 555531847 3987 3987 3987 3987 0
409 20250311 140300 555531847 3987 3987 3987 3987 0
410 20250311 140200 555531847 3987 3987 3987 3987 1
411 20250311 140100 555527860 3975 3975 3975 3975 76
412 20250311 140000 555225760 3975 3980 3980 3975 25
413 20250311 135900 555126300 3975 3975 3975 3975 0
414 20250311 135800 555126300 3975 3975 3975 3975 13
415 20250311 135700 555074625 3975 3975 3975 3975 0
416 20250311 135600 555074625 3975 3975 3975 3975 0
417 20250311 135500 555074625 3975 3985 3985 3975 13
418 20250311 135400 555022840 3975 3990 3990 3975 365
419 20250311 135300 553569115 3985 3985 3985 3985 0
420 20250311 135200 553569115 3985 3985 3985 3985 0
421 20250311 135100 553569115 3985 3985 3985 3985 0
422 20250311 135000 553569115 3985 3995 3995 3985 6
423 20250311 134900 553545195 3995 3995 3995 3995 50
424 20250311 134800 553345445 3985 3985 3985 3985 4
425 20250311 134700 553329505 3985 3995 3995 3985 408
426 20250311 134600 551701685 3985 3985 3985 3985 13
427 20250311 134500 551649880 3990 3990 3995 3990 59
428 20250311 134400 551414435 3985 3990 3990 3985 418
429 20250311 134300 549747115 3990 3990 3995 3990 23
430 20250311 134200 549655295 3990 3995 3995 3990 648
431 20250311 134100 547066780 3990 3990 3990 3990 100
432 20250311 134000 546667780 3990 3990 3990 3990 325
433 20250311 133900 545371030 3990 3990 3990 3990 1082
434 20250311 133800 541053850 3990 3985 3990 3985 675
435 20250311 133700 538362600 3985 3985 3985 3985 11
436 20250311 133600 538318765 3985 3985 3985 3985 40
437 20250311 133500 538159365 3985 3985 3985 3985 450
438 20250311 133400 536366115 3980 3980 3980 3980 167
439 20250311 133300 535701455 3975 3975 3975 3975 2
440 20250311 133200 535693505 3975 3975 3975 3975 0
441 20250311 133100 535693505 3975 3975 3975 3975 82
442 20250311 133000 535367555 3970 3970 3970 3970 238
443 20250311 132900 534422695 3970 3970 3970 3970 100
444 20250311 132800 534025695 3980 3980 3980 3980 0
445 20250311 132700 534025695 3980 3980 3980 3980 6
446 20250311 132600 534001815 3980 3980 3980 3980 1
447 20250311 132500 533997835 3980 3985 3985 3980 229
448 20250311 132400 533085915 3980 3975 3980 3975 581
449 20250311 132300 530773540 3965 3965 3970 3965 299
450 20250311 132200 529587180 3965 3965 3965 3965 1
451 20250311 132100 529583215 3970 3970 3970 3970 0
452 20250311 132000 529583215 3970 3965 3970 3965 1297
453 20250311 131900 524439975 3965 3965 3965 3965 4
454 20250311 131800 524424115 3965 3965 3965 3965 3
455 20250311 131700 524412220 3950 3950 3950 3950 5
456 20250311 131600 524392470 3965 3965 3965 3965 0
457 20250311 131500 524392470 3965 3965 3965 3965 1
458 20250311 131400 524388505 3965 3965 3965 3965 1
459 20250311 131300 524384540 3965 3965 3965 3965 2
460 20250311 131200 524376610 3965 3965 3965 3965 0
461 20250311 131100 524376610 3965 3965 3965 3965 8
462 20250311 131000 524344890 3950 3950 3950 3950 0
463 20250311 130900 524344890 3950 3960 3960 3950 224
464 20250311 130800 523458050 3950 3950 3950 3950 550
465 20250311 130700 521285550 3955 3955 3955 3955 279
466 20250311 130600 520182105 3955 3955 3955 3955 300
467 20250311 130500 518995605 3960 3960 3960 3960 0
468 20250311 130400 518995605 3960 3960 3960 3960 0
469 20250311 130300 518995605 3960 3960 3960 3960 485
470 20250311 130200 517075005 3965 3965 3965 3965 63
471 20250311 130100 516825210 3965 3965 3965 3965 1
472 20250311 130000 516821245 3965 3965 3965 3965 40
473 20250311 125900 516662645 3965 3965 3965 3965 27
474 20250311 125800 516555590 3960 3960 3960 3960 0
475 20250311 125700 516555590 3960 3960 3960 3960 0
476 20250311 125600 516555590 3960 3960 3960 3960 0
477 20250311 125500 516555590 3960 3965 3965 3960 69
478 20250311 125400 516282205 3965 3960 3965 3960 55
479 20250311 125300 516064250 3960 3965 3965 3960 1161
480 20250311 125200 511466640 3965 3965 3965 3965 50
481 20250311 125100 511268390 3965 3965 3965 3965 100
482 20250311 125000 510871890 3965 3970 3970 3965 76
483 20250311 124900 510570455 3970 3970 3970 3970 0
484 20250311 124800 510570455 3970 3970 3970 3970 1
485 20250311 124700 510566485 3970 3965 3970 3965 501
486 20250311 124600 508580015 3965 3965 3965 3965 0
487 20250311 124500 508580015 3965 3967 3967 3965 278
488 20250311 124400 507477743 3970 3970 3970 3970 14
489 20250311 124300 507422163 3970 3970 3970 3970 10
490 20250311 124200 507382463 3970 3970 3970 3970 14
491 20250311 124100 507326883 3975 3985 3985 3975 4
492 20250311 124000 507310968 3985 3980 3985 3975 227
493 20250311 123900 506407408 3980 3980 3980 3980 502
494 20250311 123800 504409448 3975 3975 3975 3975 672
495 20250311 123700 501738248 3970 3975 3975 3970 502
496 20250311 123600 499742808 3970 3970 3970 3970 431
497 20250311 123500 498031738 3970 3970 3970 3970 29
498 20250311 123400 497916608 3965 3965 3965 3965 408
499 20250311 123300 496298888 3960 3960 3960 3960 5
500 20250311 123200 496279088 3960 3965 3965 3950 1459
501 20250311 123100 490504423 3965 3965 3965 3965 41
502 20250311 123000 490341858 3965 3965 3965 3965 64
503 20250311 122900 490088098 3975 3975 3975 3975 1
504 20250311 122800 490084123 3960 3960 3960 3960 0
505 20250311 122700 490084123 3960 3960 3960 3960 101
506 20250311 122600 489684163 3960 3960 3960 3960 0
507 20250311 122500 489684163 3960 3960 3960 3960 452
508 20250311 122400 487894243 3975 3975 3975 3975 1
509 20250311 122300 487890268 3975 3975 3975 3965 52
510 20250311 122200 487683578 3975 3975 3975 3975 40
511 20250311 122100 487524578 3975 3975 3975 3975 0
512 20250311 122000 487524578 3975 3975 3975 3975 0
513 20250311 121900 487524578 3975 3975 3975 3975 1
514 20250311 121800 487520603 3975 3965 3975 3960 104
515 20250311 121700 487107253 3975 3975 3975 3975 26
516 20250311 121600 487003903 3980 3980 3980 3980 0
517 20250311 121500 487003903 3980 3980 3980 3980 215
518 20250311 121400 486148203 3960 3960 3960 3960 0
519 20250311 121300 486148203 3960 3955 3960 3955 276
520 20250311 121200 485055358 3960 3960 3960 3960 6
521 20250311 121100 485031598 3960 3965 3965 3960 766
522 20250311 121000 481998178 3975 3975 3975 3975 5
523 20250311 120900 481978303 3975 3980 3980 3970 1971
524 20250311 120800 474143053 3980 3985 3985 3980 536
525 20250311 120700 472009723 3990 3970 3990 3970 5820
526 20250311 120600 448861078 3965 3970 3970 3965 1506
527 20250311 120500 442882678 3970 3970 3970 3970 6
528 20250311 120400 442858858 3965 3965 3965 3965 500
529 20250311 120300 440876358 3970 3970 3970 3970 19
530 20250311 120200 440800928 3970 3970 3970 3970 27
531 20250311 120100 440693738 3960 3965 3965 3960 1410
532 20250311 120000 435108433 3965 3965 3965 3965 56
533 20250311 115900 434886393 3965 3965 3965 3965 171
534 20250311 115800 434208378 3970 3970 3970 3970 1
535 20250311 115700 434204408 3965 3965 3965 3965 485
536 20250311 115600 432281383 3965 3970 3970 3965 15
537 20250311 115500 432221843 3970 3970 3970 3970 695
538 20250311 115400 429462693 3970 3965 3970 3965 55
539 20250311 115300 429244593 3965 3970 3970 3965 205
540 20250311 115200 428430898 3970 3970 3970 3970 5
541 20250311 115100 428411048 3965 3965 3965 3965 216
542 20250311 115000 427554608 3965 3965 3965 3965 2
543 20250311 114900 427546678 3970 3970 3970 3970 0
544 20250311 114800 427546678 3970 3965 3970 3965 109
545 20250311 114700 427114448 3970 3970 3970 3970 1
546 20250311 114600 427110478 3965 3965 3965 3965 555
547 20250311 114500 424909903 3950 3950 3950 3950 0
548 20250311 114400 424909903 3950 3950 3950 3950 0
549 20250311 114300 424909903 3950 3950 3950 3950 0
550 20250311 114200 424909903 3950 3950 3950 3950 0
551 20250311 114100 424909903 3950 3970 3970 3950 192
552 20250311 114000 424150573 3970 3965 3970 3965 12
553 20250311 113900 424102988 3970 3965 3970 3965 474
554 20250311 113800 422221833 3950 3970 3970 3950 192
555 20250311 113700 421462358 3970 3970 3970 3970 275
556 20250311 113600 420370608 3975 3975 3975 3970 352
557 20250311 113500 418971658 3975 3970 3975 3970 452
558 20250311 113400 417176913 3950 3950 3950 3950 0
559 20250311 113300 417176913 3950 3950 3950 3950 0
560 20250311 113200 417176913 3950 3950 3950 3950 219
561 20250311 113100 416311863 3950 3955 3960 3950 230
562 20250311 113000 415402258 3950 3950 3950 3950 250
563 20250311 112900 414414758 3970 3975 3975 3965 371
564 20250311 112800 412941543 3975 3975 3975 3975 200
565 20250311 112700 412146543 3970 3965 3975 3965 2491
566 20250311 112600 402260868 3965 3960 3965 3960 1081
567 20250311 112500 397976253 3960 3965 3965 3960 30
568 20250311 112400 397857403 3965 3965 3965 3965 110
569 20250311 112300 397421253 3940 3945 3965 3940 321
570 20250311 112200 396154988 3945 3945 3945 3945 0
571 20250311 112100 396154988 3945 3960 3960 3945 1100
572 20250311 112000 391800473 3945 3965 3965 3945 45
573 20250311 111900 391622608 3960 3960 3960 3960 339
574 20250311 111800 390280168 3960 3960 3960 3960 10
575 20250311 111700 390240568 3960 3960 3960 3960 524
576 20250311 111600 388165528 3960 3960 3960 3960 687
577 20250311 111500 385445008 3960 3960 3960 3960 32
578 20250311 111400 385318288 3960 3960 3960 3955 201
579 20250311 111300 384522553 3955 3950 3955 3950 73
580 20250311 111200 384234153 3950 3950 3950 3945 110
581 20250311 111100 383799753 3950 3940 3950 3940 167
582 20250311 111000 383141023 3940 3945 3945 3940 11
583 20250311 110900 383097663 3940 3940 3940 3940 292
584 20250311 110800 381947183 3940 3940 3940 3940 6
585 20250311 110700 381923543 3930 3915 3930 3915 856
586 20250311 110600 378561968 3915 3915 3915 3915 26
587 20250311 110500 378460178 3915 3930 3930 3915 400
588 20250311 110400 376892678 3920 3925 3925 3920 458
589 20250311 110300 375096768 3930 3920 3930 3920 505
590 20250311 110200 373115668 3930 3930 3930 3930 0
591 20250311 110100 373115668 3930 3930 3930 3930 0
592 20250311 110000 373115668 3930 3930 3930 3930 8
593 20250311 105900 373084228 3925 3927 3927 3925 141
594 20250311 105800 372530723 3930 3930 3930 3930 1
595 20250311 105700 372526793 3930 3930 3930 3930 1
596 20250311 105600 372522863 3925 3925 3925 3925 0
597 20250311 105500 372522863 3925 3930 3930 3925 328
598 20250311 105400 371234108 3930 3930 3930 3930 2
599 20250311 105300 371226248 3920 3920 3920 3920 516
600 20250311 105200 369203528 3925 3920 3925 3920 536
601 20250311 105100 367101728 3920 3920 3920 3920 0
602 20250311 105000 367101728 3920 3925 3925 3920 31
603 20250311 104900 366980058 3915 3915 3915 3915 301
604 20250311 104800 365801643 3915 3915 3915 3915 0
605 20250311 104700 365801643 3915 3920 3920 3915 50
606 20250311 104600 365605703 3920 3915 3920 3915 188
607 20250311 104500 364869005 3920 3920 3920 3920 217
608 20250311 104400 364018365 3922 3922 3922 3922 25
609 20250311 104300 363920315 3922 3922 3922 3922 330
610 20250311 104200 362626055 3925 3925 3925 3925 0
611 20250311 104100 362626055 3925 3925 3925 3925 0
612 20250311 104000 362626055 3925 3920 3925 3920 212
613 20250311 103900 361795010 3930 3930 3930 3930 0
614 20250311 103800 361795010 3930 3930 3930 3930 11
615 20250311 103700 361751780 3930 3925 3930 3925 89
616 20250311 103600 361402185 3930 3930 3930 3930 1
617 20250311 103500 361398255 3920 3920 3920 3920 225
618 20250311 103400 360516255 3920 3920 3920 3920 190
619 20250311 103300 359771455 3915 3915 3915 3915 16
620 20250311 103200 359708815 3930 3930 3930 3930 192
621 20250311 103100 358954255 3930 3940 3940 3930 1100
622 20250311 103000 354631245 3930 3925 3930 3925 308
623 20250311 102900 353422295 3920 3925 3925 3920 24
624 20250311 102800 353328210 3920 3920 3920 3920 1779
625 20250311 102700 346354530 3920 3922 3922 3920 240
626 20250311 102600 345413710 3920 3910 3920 3890 734
627 20250311 102500 342551435 3910 3910 3910 3910 59
628 20250311 102400 342320745 3910 3910 3910 3910 0
629 20250311 102300 342320745 3910 3910 3910 3910 30
630 20250311 102200 342203445 3910 3905 3910 3905 341
631 20250311 102100 340870285 3905 3905 3905 3905 80
632 20250311 102000 340557885 3905 3900 3905 3900 100
633 20250311 101900 340167510 3895 3895 3895 3895 152
634 20250311 101800 339575470 3910 3910 3910 3910 6
635 20250311 101700 339552010 3895 3910 3910 3895 845
636 20250311 101600 336259415 3920 3920 3920 3920 66
637 20250311 101500 336000695 3895 3920 3920 3895 198
638 20250311 101400 335229265 3895 3915 3915 3895 21
639 20250311 101300 335147070 3915 3915 3917 3915 198
640 20250311 101200 334371588 3905 3905 3905 3905 160
641 20250311 101100 333746788 3895 3905 3905 3875 1925
642 20250311 101000 326257738 3915 3920 3920 3915 26
643 20250311 100900 326155938 3920 3905 3920 3900 2226
644 20250311 100800 317469078 3905 3920 3920 3905 22
645 20250311 100700 317383053 3910 3910 3910 3910 349
646 20250311 100600 316018463 3910 3920 3920 3910 65
647 20250311 100500 315763953 3920 3920 3925 3915 142
648 20250311 100400 315207303 3905 3920 3920 3905 676
649 20250311 100300 312561178 3920 3925 3925 3920 488
650 20250311 100200 310646008 3925 3905 3930 3905 1512
651 20250311 100100 304738143 3930 3930 3930 3900 1232
652 20250311 100000 299921598 3930 3950 3950 3930 1016
653 20250311 095900 295923843 3950 3955 3970 3950 124
654 20250311 095800 295433993 3950 3970 3970 3950 257
655 20250311 095700 294418343 3970 3970 3970 3950 1220
656 20250311 095600 289583198 3960 3962 3980 3955 7002
657 20250311 095500 261801453 3960 3970 3970 3960 80
658 20250311 095400 261484313 3960 3965 3970 3960 522
659 20250311 095300 259414693 3970 3970 3975 3970 2292
660 20250311 095200 250308328 3970 3960 3975 3955 3529
661 20250311 095100 236318558 3980 3960 3980 3960 1074
662 20250311 095000 232065128 3960 3980 3982 3960 3530
663 20250311 094900 218062293 3980 3970 3982 3970 1516
664 20250311 094800 212036863 3975 3960 3980 3960 1381
665 20250311 094700 206550023 3970 3950 3970 3950 2521
666 20250311 094600 196588203 3945 3935 3945 3930 3002
667 20250311 094500 184759648 3935 3930 3935 3930 412
668 20250311 094400 183140323 3920 3930 3930 3920 1061
669 20250311 094300 178975813 3930 3930 3935 3925 424
670 20250311 094200 177309698 3930 3930 3930 3930 157
671 20250311 094100 176692688 3925 3910 3925 3910 7443
672 20250311 094000 147524568 3910 3912 3912 3907 923
673 20250311 093900 143915677 3915 3915 3915 3915 0
674 20250311 093800 143915677 3915 3915 3915 3915 89
675 20250311 093700 143567242 3920 3915 3920 3915 247
676 20250311 093600 142599337 3915 3910 3917 3910 2385
677 20250311 093500 133267316 3910 3910 3910 3895 80
678 20250311 093400 132954926 3910 3900 3910 3900 1248
679 20250311 093300 128087716 3900 3900 3900 3900 55
680 20250311 093200 127873216 3910 3910 3910 3900 1478
681 20250311 093100 122103281 3920 3920 3920 3920 138
682 20250311 093000 121562321 3925 3885 3925 3885 2688
683 20250311 092900 111086686 3885 3890 3890 3885 418
684 20250311 092800 109461456 3890 3877 3890 3877 103
685 20250311 092700 109061445 3877 3882 3882 3877 45
686 20250311 092600 108886880 3860 3875 3905 3860 286
687 20250311 092500 107777415 3875 3840 3875 3840 4153
688 20250311 092400 91779615 3830 3830 3830 3830 7
689 20250311 092300 91752805 3830 3845 3865 3830 252
690 20250311 092200 90779575 3820 3815 3820 3815 506
691 20250311 092100 88846685 3805 3845 3845 3805 483
692 20250311 092000 87002955 3845 3840 3845 3840 241
693 20250311 091900 86076615 3835 3855 3855 3835 308
694 20250311 091800 84893380 3855 3825 3855 3805 439
695 20250311 091700 83216505 3830 3830 3830 3830 64
696 20250311 091600 82971385 3835 3835 3835 3835 405
697 20250311 091500 81418210 3830 3830 3830 3820 119
698 20250311 091400 80962510 3830 3815 3830 3815 1619
699 20250311 091300 74777270 3825 3820 3830 3820 467
700 20250311 091200 72992840 3815 3820 3820 3800 484
701 20250311 091100 71153555 3800 3800 3800 3800 0
702 20250311 091000 71153555 3800 3800 3800 3800 72
703 20250311 090900 70879955 3820 3825 3825 3800 1537
704 20250311 090800 65038915 3825 3785 3825 3785 4127
705 20250311 090700 49403610 3785 3790 3790 3785 148
706 20250311 090600 48843225 3790 3805 3820 3790 668
707 20250311 090500 46304590 3820 3820 3820 3820 1
708 20250311 090400 46300770 3830 3830 3830 3790 387
709 20250311 090300 44826855 3830 3830 3830 3800 84
710 20250311 090200 44506155 3775 3775 3800 3760 4172
711 20250311 090100 28697605 3800 3865 3865 3775 1333
712 20250311 090000 23644175 3800 3790 3880 3790 6232