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

720
235980/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205800,719230051,3475,3475,3475,3475,3322
20250311,205700,719230051,3475,3475,3475,3475,0
20250311,205600,719230051,3475,3475,3475,3475,0
20250311,205500,719230051,3475,3475,3475,3475,0
20250311,205400,719230051,3475,3475,3475,3475,0
20250311,205300,719230051,3475,3475,3475,3475,0
20250311,205200,719230051,3475,3475,3475,3475,0
20250311,205100,719230051,3475,3475,3475,3475,0
20250311,205000,719230051,3475,3475,3475,3475,0
20250311,204900,719230051,3475,3475,3475,3475,0
20250311,204800,719230051,3475,3475,3475,3475,0
20250311,204700,719230051,3475,3475,3475,3475,0
20250311,204600,719230051,3475,3475,3475,3475,0
20250311,204500,719230051,3475,3475,3475,3475,0
20250311,204400,719230051,3475,3475,3475,3475,0
20250311,204300,719230051,3475,3475,3475,3475,0
20250311,204200,719230051,3475,3475,3475,3475,0
20250311,204100,719230051,3475,3475,3475,3475,0
20250311,204000,719230051,3475,3475,3475,3475,0
20250311,203900,719230051,3475,3475,3475,3475,0
20250311,203800,719230051,3475,3475,3475,3475,0
20250311,203700,719230051,3475,3475,3475,3475,0
20250311,203600,719230051,3475,3475,3475,3475,0
20250311,203500,719230051,3475,3475,3475,3475,0
20250311,203400,719230051,3475,3475,3475,3475,0
20250311,203300,719230051,3475,3475,3475,3475,0
20250311,203200,719230051,3475,3475,3475,3475,0
20250311,203100,719230051,3475,3475,3475,3475,0
20250311,203000,719230051,3475,3475,3475,3475,0
20250311,202900,719230051,3475,3475,3475,3475,0
20250311,202800,719230051,3475,3475,3475,3475,3322
20250311,202700,719230051,3475,3475,3475,3475,0
20250311,202600,719230051,3475,3475,3475,3475,0
20250311,202500,719230051,3475,3475,3475,3475,0
20250311,202400,719230051,3475,3475,3475,3475,0
20250311,202300,719230051,3475,3475,3475,3475,0
20250311,202200,719230051,3475,3475,3475,3475,0
20250311,202100,719230051,3475,3475,3475,3475,0
20250311,202000,719230051,3475,3475,3475,3475,0
20250311,201900,719230051,3475,3475,3475,3475,0
20250311,201800,719230051,3475,3475,3475,3475,0
20250311,201700,719230051,3475,3475,3475,3475,0
20250311,201600,719230051,3475,3475,3475,3475,0
20250311,201500,719230051,3475,3475,3475,3475,0
20250311,201400,719230051,3475,3475,3475,3475,0
20250311,201300,719230051,3475,3475,3475,3475,0
20250311,201200,719230051,3475,3475,3475,3475,0
20250311,201100,719230051,3475,3475,3475,3475,0
20250311,201000,719230051,3475,3475,3475,3475,0
20250311,200900,719230051,3475,3475,3475,3475,0
20250311,200800,719230051,3475,3475,3475,3475,0
20250311,200700,719230051,3475,3475,3475,3475,0
20250311,200600,719230051,3475,3475,3475,3475,0
20250311,200500,719230051,3475,3475,3475,3475,0
20250311,200400,719230051,3475,3475,3475,3475,0
20250311,200300,719230051,3475,3475,3475,3475,0
20250311,200200,719230051,3475,3475,3475,3475,0
20250311,200100,719230051,3475,3475,3475,3475,0
20250311,200000,719230051,3475,3475,3475,3475,0
20250311,195900,719230051,3475,3475,3475,3475,0
20250311,195800,719230051,3475,3475,3475,3475,3322
20250311,195700,719230051,3475,3475,3475,3475,0
20250311,195600,719230051,3475,3475,3475,3475,0
20250311,195500,719230051,3475,3475,3475,3475,0
20250311,195400,719230051,3475,3475,3475,3475,0
20250311,195300,719230051,3475,3475,3475,3475,0
20250311,195200,719230051,3475,3475,3475,3475,0
20250311,195100,719230051,3475,3475,3475,3475,0
20250311,195000,719230051,3475,3475,3475,3475,0
20250311,194900,719230051,3475,3475,3475,3475,0
20250311,194800,719230051,3475,3475,3475,3475,0
20250311,194700,719230051,3475,3475,3475,3475,0
20250311,194600,719230051,3475,3475,3475,3475,0
20250311,194500,719230051,3475,3475,3475,3475,0
20250311,194400,719230051,3475,3475,3475,3475,0
20250311,194300,719230051,3475,3475,3475,3475,0
20250311,194200,719230051,3475,3475,3475,3475,0
20250311,194100,719230051,3475,3475,3475,3475,0
20250311,194000,719230051,3475,3475,3475,3475,0
20250311,193900,719230051,3475,3475,3475,3475,0
20250311,193800,719230051,3475,3475,3475,3475,0
20250311,193700,719230051,3475,3475,3475,3475,0
20250311,193600,719230051,3475,3475,3475,3475,0
20250311,193500,719230051,3475,3475,3475,3475,0
20250311,193400,719230051,3475,3475,3475,3475,0
20250311,193300,719230051,3475,3475,3475,3475,0
20250311,193200,719230051,3475,3475,3475,3475,0
20250311,193100,719230051,3475,3475,3475,3475,0
20250311,193000,719230051,3475,3475,3475,3475,0
20250311,192900,719230051,3475,3475,3475,3475,0
20250311,192800,719230051,3475,3475,3475,3475,3322
20250311,192700,719230051,3475,3475,3475,3475,0
20250311,192600,719230051,3475,3475,3475,3475,0
20250311,192500,719230051,3475,3475,3475,3475,0
20250311,192400,719230051,3475,3475,3475,3475,0
20250311,192300,719230051,3475,3475,3475,3475,0
20250311,192200,719230051,3475,3475,3475,3475,0
20250311,192100,719230051,3475,3475,3475,3475,0
20250311,192000,719230051,3475,3475,3475,3475,0
20250311,191900,719230051,3475,3475,3475,3475,0
20250311,191800,719230051,3475,3475,3475,3475,0
20250311,191700,719230051,3475,3475,3475,3475,0
20250311,191600,719230051,3475,3475,3475,3475,0
20250311,191500,719230051,3475,3475,3475,3475,0
20250311,191400,719230051,3475,3475,3475,3475,0
20250311,191300,719230051,3475,3475,3475,3475,0
20250311,191200,719230051,3475,3475,3475,3475,0
20250311,191100,719230051,3475,3475,3475,3475,0
20250311,191000,719230051,3475,3475,3475,3475,0
20250311,190900,719230051,3475,3475,3475,3475,0
20250311,190800,719230051,3475,3475,3475,3475,0
20250311,190700,719230051,3475,3475,3475,3475,0
20250311,190600,719230051,3475,3475,3475,3475,0
20250311,190500,719230051,3475,3475,3475,3475,0
20250311,190400,719230051,3475,3475,3475,3475,0
20250311,190300,719230051,3475,3475,3475,3475,0
20250311,190200,719230051,3475,3475,3475,3475,0
20250311,190100,719230051,3475,3475,3475,3475,0
20250311,190000,719230051,3475,3475,3475,3475,0
20250311,185900,719230051,3475,3475,3475,3475,0
20250311,185800,719230051,3475,3475,3475,3475,3322
20250311,185700,719230051,3475,3475,3475,3475,0
20250311,185600,719230051,3475,3475,3475,3475,0
20250311,185500,719230051,3475,3475,3475,3475,0
20250311,185400,719230051,3475,3475,3475,3475,0
20250311,185300,719230051,3475,3475,3475,3475,0
20250311,185200,719230051,3475,3475,3475,3475,0
20250311,185100,719230051,3475,3475,3475,3475,0
20250311,185000,719230051,3475,3475,3475,3475,0
20250311,184900,719230051,3475,3475,3475,3475,0
20250311,184800,719230051,3475,3475,3475,3475,0
20250311,184700,719230051,3475,3475,3475,3475,0
20250311,184600,719230051,3475,3475,3475,3475,0
20250311,184500,719230051,3475,3475,3475,3475,0
20250311,184400,719230051,3475,3475,3475,3475,0
20250311,184300,719230051,3475,3475,3475,3475,0
20250311,184200,719230051,3475,3475,3475,3475,0
20250311,184100,719230051,3475,3475,3475,3475,0
20250311,184000,719230051,3475,3475,3475,3475,0
20250311,183900,719230051,3475,3475,3475,3475,0
20250311,183800,719230051,3475,3475,3475,3475,0
20250311,183700,719230051,3475,3475,3475,3475,0
20250311,183600,719230051,3475,3475,3475,3475,0
20250311,183500,719230051,3475,3475,3475,3475,0
20250311,183400,719230051,3475,3475,3475,3475,0
20250311,183300,719230051,3475,3475,3475,3475,0
20250311,183200,719230051,3475,3475,3475,3475,0
20250311,183100,719230051,3475,3475,3475,3475,0
20250311,183000,719230051,3475,3475,3475,3475,0
20250311,182900,719230051,3475,3475,3475,3475,0
20250311,182800,719230051,3475,3475,3475,3475,3322
20250311,182700,719230051,3475,3475,3475,3475,0
20250311,182600,719230051,3475,3475,3475,3475,0
20250311,182500,719230051,3475,3475,3475,3475,0
20250311,182400,719230051,3475,3475,3475,3475,0
20250311,182300,719230051,3475,3475,3475,3475,0
20250311,182200,719230051,3475,3475,3475,3475,0
20250311,182100,719230051,3475,3475,3475,3475,0
20250311,182000,719230051,3475,3475,3475,3475,0
20250311,181900,719230051,3475,3475,3475,3475,0
20250311,181800,719230051,3475,3475,3475,3475,0
20250311,181700,719230051,3475,3475,3475,3475,0
20250311,181600,719230051,3475,3475,3475,3475,0
20250311,181500,719230051,3475,3475,3475,3475,0
20250311,181400,719230051,3475,3475,3475,3475,0
20250311,181300,719230051,3475,3475,3475,3475,0
20250311,181200,719230051,3475,3475,3475,3475,0
20250311,181100,719230051,3475,3475,3475,3475,0
20250311,181000,719230051,3475,3475,3475,3475,0
20250311,180900,719230051,3475,3475,3475,3475,0
20250311,180800,719230051,3475,3475,3475,3475,0
20250311,180700,719230051,3475,3475,3475,3475,0
20250311,180600,719230051,3475,3475,3475,3475,0
20250311,180500,719230051,3475,3475,3475,3475,0
20250311,180400,719230051,3475,3475,3475,3475,0
20250311,180300,719230051,3475,3475,3475,3475,0
20250311,180200,719230051,3475,3475,3475,3475,0
20250311,180100,719230051,3475,3475,3475,3475,0
20250311,180000,719230051,3475,3475,3475,3475,0
20250311,175900,719230051,3475,3475,3475,3475,0
20250311,175800,719230051,3475,3475,3475,3475,3322
20250311,175700,719230051,3475,3475,3475,3475,0
20250311,175600,719230051,3475,3475,3475,3475,0
20250311,175500,719230051,3475,3475,3475,3475,0
20250311,175400,719230051,3475,3475,3475,3475,0
20250311,175300,719230051,3475,3475,3475,3475,0
20250311,175200,719230051,3475,3475,3475,3475,0
20250311,175100,719230051,3475,3475,3475,3475,0
20250311,175000,719230051,3475,3475,3475,3475,0
20250311,174900,719230051,3475,3475,3475,3475,0
20250311,174800,719230051,3475,3475,3475,3475,0
20250311,174700,719230051,3475,3475,3475,3475,0
20250311,174600,719230051,3475,3475,3475,3475,0
20250311,174500,719230051,3475,3475,3475,3475,0
20250311,174400,719230051,3475,3475,3475,3475,0
20250311,174300,719230051,3475,3475,3475,3475,0
20250311,174200,719230051,3475,3475,3475,3475,0
20250311,174100,719230051,3475,3475,3475,3475,0
20250311,174000,719230051,3475,3475,3475,3475,0
20250311,173900,719230051,3475,3475,3475,3475,0
20250311,173800,719230051,3475,3475,3475,3475,0
20250311,173700,719230051,3475,3475,3475,3475,0
20250311,173600,719230051,3475,3475,3475,3475,0
20250311,173500,719230051,3475,3475,3475,3475,0
20250311,173400,719230051,3475,3475,3475,3475,0
20250311,173300,719230051,3475,3475,3475,3475,0
20250311,173200,719230051,3475,3475,3475,3475,0
20250311,173100,719230051,3475,3475,3475,3475,0
20250311,173000,719230051,3475,3475,3475,3475,0
20250311,172900,719230051,3475,3475,3475,3475,0
20250311,172800,719230051,3475,3475,3475,3475,3322
20250311,172700,719230051,3475,3475,3475,3475,0
20250311,172600,719230051,3475,3475,3475,3475,0
20250311,172500,719230051,3475,3475,3475,3475,0
20250311,172400,719230051,3475,3475,3475,3475,0
20250311,172300,719230051,3475,3475,3475,3475,0
20250311,172200,719230051,3475,3475,3475,3475,0
20250311,172100,719230051,3475,3475,3475,3475,0
20250311,172000,719230051,3475,3475,3475,3475,0
20250311,171900,719230051,3475,3475,3475,3475,0
20250311,171800,719230051,3475,3475,3475,3475,0
20250311,171700,719230051,3475,3475,3475,3475,0
20250311,171600,719230051,3475,3475,3475,3475,0
20250311,171500,719230051,3475,3475,3475,3475,0
20250311,171400,719230051,3475,3475,3475,3475,0
20250311,171300,719230051,3475,3475,3475,3475,0
20250311,171200,719230051,3475,3475,3475,3475,0
20250311,171100,719230051,3475,3475,3475,3475,0
20250311,171000,719230051,3475,3475,3475,3475,0
20250311,170900,719230051,3475,3475,3475,3475,0
20250311,170800,719230051,3475,3475,3475,3475,0
20250311,170700,719230051,3475,3475,3475,3475,0
20250311,170600,719230051,3475,3475,3475,3475,0
20250311,170500,719230051,3475,3475,3475,3475,0
20250311,170400,719230051,3475,3475,3475,3475,0
20250311,170300,719230051,3475,3475,3475,3475,0
20250311,170200,719230051,3475,3475,3475,3475,0
20250311,170100,719230051,3475,3475,3475,3475,0
20250311,170000,719230051,3475,3475,3475,3475,0
20250311,165900,719230051,3475,3475,3475,3475,0
20250311,165800,719230051,3475,3475,3475,3475,3322
20250311,165700,719230051,3475,3475,3475,3475,0
20250311,165600,719230051,3475,3475,3475,3475,0
20250311,165500,719230051,3475,3475,3475,3475,0
20250311,165400,719230051,3475,3475,3475,3475,0
20250311,165300,719230051,3475,3475,3475,3475,0
20250311,165200,719230051,3475,3475,3475,3475,0
20250311,165100,719230051,3475,3475,3475,3475,0
20250311,165000,719230051,3475,3475,3475,3475,0
20250311,164900,719230051,3475,3475,3475,3475,0
20250311,164800,719230051,3475,3475,3475,3475,0
20250311,164700,719230051,3475,3475,3475,3475,0
20250311,164600,719230051,3475,3475,3475,3475,0
20250311,164500,719230051,3475,3475,3475,3475,0
20250311,164400,719230051,3475,3475,3475,3475,0
20250311,164300,719230051,3475,3475,3475,3475,0
20250311,164200,719230051,3475,3475,3475,3475,0
20250311,164100,719230051,3475,3475,3475,3475,0
20250311,164000,719230051,3475,3475,3475,3475,0
20250311,163900,719230051,3475,3475,3475,3475,0
20250311,163800,719230051,3475,3475,3475,3475,0
20250311,163700,719230051,3475,3475,3475,3475,0
20250311,163600,719230051,3475,3475,3475,3475,0
20250311,163500,719230051,3475,3475,3475,3475,0
20250311,163400,719230051,3475,3475,3475,3475,0
20250311,163300,719230051,3475,3475,3475,3475,0
20250311,163200,719230051,3475,3475,3475,3475,0
20250311,163100,719230051,3475,3475,3475,3475,0
20250311,163000,719230051,3475,3475,3475,3475,0
20250311,162900,719230051,3475,3475,3475,3475,0
20250311,162800,719230051,3475,3475,3475,3475,3322
20250311,162700,719230051,3475,3475,3475,3475,0
20250311,162600,719230051,3475,3475,3475,3475,0
20250311,162500,719230051,3475,3475,3475,3475,0
20250311,162400,719230051,3475,3475,3475,3475,0
20250311,162300,719230051,3475,3475,3475,3475,0
20250311,162200,719230051,3475,3475,3475,3475,0
20250311,162100,719230051,3475,3475,3475,3475,0
20250311,162000,719230051,3475,3475,3475,3475,0
20250311,161900,719230051,3475,3475,3475,3475,0
20250311,161800,719230051,3475,3475,3475,3475,0
20250311,161700,719230051,3475,3475,3475,3475,0
20250311,161600,719230051,3475,3475,3475,3475,0
20250311,161500,719230051,3475,3475,3475,3475,0
20250311,161400,719230051,3475,3475,3475,3475,0
20250311,161300,719230051,3475,3475,3475,3475,0
20250311,161200,719230051,3475,3475,3475,3475,0
20250311,161100,719230051,3475,3475,3475,3475,0
20250311,161000,719230051,3475,3475,3475,3475,0
20250311,160900,719230051,3475,3475,3475,3475,0
20250311,160800,719230051,3475,3475,3475,3475,0
20250311,160700,719230051,3475,3475,3475,3475,0
20250311,160600,719230051,3475,3475,3475,3475,0
20250311,160500,719230051,3475,3475,3475,3475,0
20250311,160400,719230051,3475,3475,3475,3475,0
20250311,160300,719230051,3475,3475,3475,3475,0
20250311,160200,719230051,3475,3475,3475,3475,0
20250311,160100,719230051,3475,3475,3475,3475,0
20250311,160000,719230051,3475,3475,3475,3475,0
20250311,155900,719230051,3475,3475,3475,3475,0
20250311,155800,719230051,3475,3475,3475,3475,3322
20250311,155700,719230051,3475,3475,3475,3475,0
20250311,155600,719230051,3475,3475,3475,3475,0
20250311,155500,719230051,3475,3475,3475,3475,0
20250311,155400,719230051,3475,3475,3475,3475,0
20250311,155300,719230051,3475,3475,3475,3475,0
20250311,155200,719230051,3475,3475,3475,3475,0
20250311,155100,719230051,3475,3475,3475,3475,0
20250311,155000,719230051,3475,3475,3475,3475,0
20250311,154900,719230051,3475,3475,3475,3475,0
20250311,154800,719230051,3475,3475,3475,3475,0
20250311,154700,719230051,3475,3475,3475,3475,0
20250311,154600,719230051,3475,3475,3475,3475,0
20250311,154500,719230051,3475,3475,3475,3475,0
20250311,154400,719230051,3475,3475,3475,3475,0
20250311,154300,719230051,3475,3475,3475,3475,0
20250311,154200,719230051,3475,3475,3475,3475,0
20250311,154100,719230051,3475,3475,3475,3475,0
20250311,154000,719230051,3475,3475,3475,3475,0
20250311,153900,719230051,3475,3475,3475,3475,0
20250311,153800,719230051,3475,3475,3475,3475,0
20250311,153700,719230051,3475,3475,3475,3475,0
20250311,153600,719230051,3475,3475,3475,3475,0
20250311,153500,719230051,3475,3475,3475,3475,0
20250311,153400,719230051,3475,3475,3475,3475,0
20250311,153300,719230051,3475,3475,3475,3475,0
20250311,153200,719230051,3475,3475,3475,3475,0
20250311,153100,719230051,3475,3475,3475,3475,0
20250311,153000,719230051,3475,3475,3475,3475,3322
20250311,152900,707686101,3505,3505,3505,3505,0
20250311,152800,707686101,3505,3505,3505,3505,0
20250311,152700,707686101,3505,3505,3505,3505,0
20250311,152600,707686101,3505,3505,3505,3505,0
20250311,152500,707686101,3505,3505,3505,3505,0
20250311,152400,707686101,3505,3505,3505,3505,0
20250311,152300,707686101,3505,3505,3505,3505,0
20250311,152200,707686101,3505,3505,3505,3505,0
20250311,152100,707686101,3505,3505,3505,3505,0
20250311,152000,707686101,3505,3505,3505,3505,0
20250311,151900,707686101,3505,3530,3530,3505,632
20250311,151800,705455441,3525,3525,3525,3525,0
20250311,151700,705455441,3525,3525,3525,3525,283
20250311,151600,704457866,3535,3535,3535,3535,0
20250311,151500,704457866,3535,3535,3535,3535,0
20250311,151400,704457866,3535,3500,3535,3500,1210
20250311,151300,700220276,3500,3500,3500,3500,4
20250311,151200,700206276,3500,3500,3500,3500,0
20250311,151100,700206276,3500,3480,3505,3475,503
20250311,151000,698455546,3480,3485,3500,3480,2704
20250311,150900,689022191,3505,3505,3505,3505,0
20250311,150800,689022191,3505,3500,3505,3495,189
20250311,150700,688360496,3505,3505,3505,3505,178
20250311,150600,687736606,3510,3510,3510,3510,500
20250311,150500,685981606,3535,3535,3535,3535,0
20250311,150400,685981606,3535,3535,3535,3535,0
20250311,150300,685981606,3535,3535,3535,3535,0
20250311,150200,685981606,3535,3535,3535,3535,0
20250311,150100,685981606,3535,3535,3535,3535,94
20250311,150000,685649316,3535,3535,3535,3535,0
20250311,145900,685649316,3535,3535,3535,3535,196
20250311,145800,684956456,3535,3535,3535,3535,0
20250311,145700,684956456,3535,3535,3535,3535,0
20250311,145600,684956456,3535,3535,3535,3535,0
20250311,145500,684956456,3535,3535,3535,3535,10
20250311,145400,684921106,3510,3510,3510,3510,0
20250311,145300,684921106,3510,3510,3510,3510,0
20250311,145200,684921106,3510,3510,3510,3510,158
20250311,145100,684366526,3535,3535,3535,3535,252
20250311,145000,683475706,3540,3540,3540,3540,46
20250311,144900,683312866,3545,3545,3545,3545,0
20250311,144800,683312866,3545,3545,3545,3545,28
20250311,144700,683213606,3545,3545,3545,3545,0
20250311,144600,683213606,3545,3545,3545,3545,232
20250311,144500,682391166,3545,3545,3545,3545,50
20250311,144400,682213916,3545,3545,3545,3545,0
20250311,144300,682213916,3545,3545,3545,3545,1
20250311,144200,682210371,3545,3545,3545,3545,10
20250311,144100,682174921,3540,3540,3540,3540,0
20250311,144000,682174921,3540,3540,3540,3540,248
20250311,143900,681297001,3540,3540,3540,3540,0
20250311,143800,681297001,3540,3540,3540,3540,2
20250311,143700,681289921,3540,3535,3540,3535,2003
20250311,143600,674200351,3535,3535,3535,3535,186
20250311,143500,673542841,3535,3530,3535,3530,2
20250311,143400,673535776,3535,3535,3535,3535,12
20250311,143300,673493356,3535,3535,3535,3535,3
20250311,143200,673482751,3510,3510,3510,3510,437
20250311,143100,671948881,3510,3510,3510,3510,1
20250311,143000,671945371,3510,3510,3510,3510,29
20250311,142900,671843581,3510,3510,3510,3510,0
20250311,142800,671843581,3510,3510,3510,3510,233
20250311,142700,671025751,3510,3510,3510,3510,0
20250311,142600,671025751,3510,3515,3515,3510,88
20250311,142500,670716846,3525,3525,3525,3525,211
20250311,142400,669973071,3525,3525,3525,3525,0
20250311,142300,669973071,3525,3525,3525,3525,0
20250311,142200,669973071,3525,3525,3525,3525,191
20250311,142100,669299796,3525,3525,3525,3525,0
20250311,142000,669299796,3525,3525,3525,3525,0
20250311,141900,669299796,3525,3525,3525,3525,600
20250311,141800,667184796,3525,3525,3525,3525,200
20250311,141700,666479796,3525,3525,3525,3525,0
20250311,141600,666479796,3525,3515,3525,3515,951
20250311,141500,663132026,3520,3520,3520,3520,0
20250311,141400,663132026,3520,3520,3520,3520,0
20250311,141300,663132026,3520,3520,3520,3520,10
20250311,141200,663096826,3500,3500,3500,3500,0
20250311,141100,663096826,3500,3500,3500,3500,0
20250311,141000,663096826,3500,3500,3500,3500,100
20250311,140900,662746826,3525,3525,3525,3525,0
20250311,140800,662746826,3525,3525,3525,3525,0
20250311,140700,662746826,3525,3525,3525,3525,0
20250311,140600,662746826,3525,3525,3525,3525,0
20250311,140500,662746826,3525,3525,3525,3525,0
20250311,140400,662746826,3525,3525,3525,3525,0
20250311,140300,662746826,3525,3525,3525,3525,0
20250311,140200,662746826,3525,3525,3525,3525,534
20250311,140100,660864476,3510,3510,3510,3510,0
20250311,140000,660864476,3510,3525,3525,3510,945
20250311,135900,657542066,3535,3535,3535,3535,6
20250311,135800,657520856,3540,3540,3540,3540,0
20250311,135700,657520856,3540,3535,3540,3535,30
20250311,135600,657414771,3530,3530,3530,3530,0
20250311,135500,657414771,3530,3530,3530,3530,200
20250311,135400,656708771,3535,3535,3535,3535,1
20250311,135300,656705236,3530,3530,3530,3530,0
20250311,135200,656705236,3530,3525,3530,3525,2
20250311,135100,656698181,3530,3530,3530,3530,1341
20250311,135000,651964451,3530,3530,3535,3530,365
20250311,134900,650675991,3530,3530,3530,3530,0
20250311,134800,650675991,3530,3545,3545,3530,1847
20250311,134700,644143221,3545,3545,3545,3545,0
20250311,134600,644143221,3545,3547,3547,3545,391
20250311,134500,642757124,3545,3545,3545,3545,100
20250311,134400,642402624,3550,3550,3550,3545,27
20250311,134300,642306874,3545,3545,3545,3545,0
20250311,134200,642306874,3545,3545,3545,3545,115
20250311,134100,641899199,3545,3545,3545,3545,0
20250311,134000,641899199,3545,3545,3545,3545,25
20250311,133900,641810574,3545,3545,3545,3545,300
20250311,133800,640747074,3550,3550,3550,3550,0
20250311,133700,640747074,3550,3550,3550,3550,134
20250311,133600,640271374,3550,3560,3560,3550,150
20250311,133500,639738574,3560,3560,3560,3560,20
20250311,133400,639667374,3560,3555,3560,3555,120
20250311,133300,639240724,3545,3545,3545,3545,93
20250311,133200,638911039,3555,3550,3555,3550,522
20250311,133100,637057889,3550,3550,3550,3550,400
20250311,133000,635637889,3545,3535,3545,3535,809
20250311,132900,632771379,3535,3510,3535,3510,828
20250311,132800,629849469,3530,3525,3530,3525,1094
20250311,132700,625992244,3530,3530,3530,3530,91
20250311,132600,625671014,3530,3520,3530,3520,390
20250311,132500,624296314,3510,3510,3510,3510,0
20250311,132400,624296314,3510,3510,3510,3510,0
20250311,132300,624296314,3510,3510,3510,3510,10
20250311,132200,624261214,3510,3510,3510,3510,649
20250311,132100,621983224,3515,3515,3515,3515,0
20250311,132000,621983224,3515,3540,3540,3510,2574
20250311,131900,612925689,3540,3540,3540,3540,0
20250311,131800,612925689,3540,3540,3540,3540,88
20250311,131700,612614169,3545,3545,3545,3545,0
20250311,131600,612614169,3545,3545,3545,3545,0
20250311,131500,612614169,3545,3540,3545,3540,10
20250311,131400,612578744,3545,3510,3545,3510,1157
20250311,131300,608516159,3510,3510,3510,3510,10
20250311,131200,608481059,3485,3485,3485,3485,200
20250311,131100,607784059,3485,3510,3510,3485,1573
20250311,131000,602285329,3455,3505,3505,3455,13461
20250311,130900,555645679,3510,3510,3510,3510,455
20250311,130800,554048629,3515,3515,3515,3515,0
20250311,130700,554048629,3515,3515,3515,3515,0
20250311,130600,554048629,3515,3515,3515,3515,0
20250311,130500,554048629,3515,3515,3515,3515,87
20250311,130400,553742824,3520,3525,3525,3520,206
20250311,130300,553017699,3525,3525,3525,3525,621
20250311,130200,550828674,3530,3535,3535,3530,1317
20250311,130100,546175654,3540,3550,3550,3530,2908
20250311,130000,535886824,3550,3550,3550,3550,336
20250311,125900,534694024,3550,3550,3550,3550,209
20250311,125800,533952074,3550,3540,3550,3540,504
20250311,125700,532163874,3545,3540,3545,3535,2874
20250311,125600,521983259,3540,3525,3540,3525,667
20250311,125500,519629349,3525,3515,3525,3515,2424
20250311,125400,511096039,3515,3510,3515,3510,299
20250311,125300,510045094,3500,3480,3500,3480,1766
20250311,125200,503872809,3475,3475,3475,3475,0
20250311,125100,503872809,3475,3495,3495,3475,107
20250311,125000,503498964,3475,3475,3475,3475,0
20250311,124900,503498964,3475,3475,3475,3475,0
20250311,124800,503498964,3475,3475,3475,3475,30
20250311,124700,503394714,3480,3475,3480,3470,1477
20250311,124600,498264369,3490,3490,3490,3490,0
20250311,124500,498264369,3490,3490,3490,3490,0
20250311,124400,498264369,3490,3490,3490,3490,0
20250311,124300,498264369,3490,3490,3490,3490,0
20250311,124200,498264369,3490,3490,3490,3490,0
20250311,124100,498264369,3490,3490,3490,3490,0
20250311,124000,498264369,3490,3490,3490,3490,2
20250311,123900,498257389,3490,3490,3490,3490,891
20250311,123800,495147799,3480,3480,3480,3480,24
20250311,123700,495064279,3480,3480,3480,3480,0
20250311,123600,495064279,3480,3480,3480,3480,0
20250311,123500,495064279,3480,3480,3480,3480,0
20250311,123400,495064279,3480,3480,3480,3480,507
20250311,123300,493299919,3485,3485,3485,3485,0
20250311,123200,493299919,3485,3480,3490,3480,513
20250311,123100,491509784,3485,3485,3485,3485,1
20250311,123000,491506299,3490,3485,3490,3485,4
20250311,122900,491492354,3485,3485,3485,3485,3
20250311,122800,491481899,3490,3490,3490,3490,1
20250311,122700,491478409,3495,3495,3495,3495,1
20250311,122600,491474914,3500,3500,3500,3500,1
20250311,122500,491471414,3500,3500,3500,3500,1
20250311,122400,491467914,3500,3500,3500,3500,0
20250311,122300,491467914,3500,3510,3510,3490,8
20250311,122200,491439944,3510,3515,3515,3490,76
20250311,122100,491174639,3515,3515,3515,3515,5
20250311,122000,491157064,3515,3495,3515,3495,154
20250311,121900,490618674,3485,3470,3485,3470,2463
20250311,121800,482057839,3470,3470,3470,3470,200
20250311,121700,481363839,3455,3470,3470,3455,4
20250311,121600,481349989,3455,3465,3465,3455,3
20250311,121500,481339609,3470,3460,3470,3460,451
20250311,121400,479776559,3460,3460,3460,3460,1462
20250311,121300,474718039,3460,3460,3460,3460,1
20250311,121200,474714579,3460,3460,3460,3460,1
20250311,121100,474711119,3470,3470,3470,3470,0
20250311,121000,474711119,3470,3470,3470,3470,0
20250311,120900,474711119,3470,3470,3470,3470,0
20250311,120800,474711119,3470,3470,3470,3470,66
20250311,120700,474482099,3470,3470,3470,3470,0
20250311,120600,474482099,3470,3470,3470,3470,10
20250311,120500,474447399,3455,3455,3455,3455,456
20250311,120400,472871919,3445,3445,3445,3445,0
20250311,120300,472871919,3445,3445,3445,3445,11
20250311,120200,472834024,3445,3460,3460,3445,890
20250311,120100,469766434,3450,3450,3450,3450,2
20250311,120000,469759534,3455,3460,3460,3455,246
20250311,115900,468909224,3460,3455,3460,3455,9
20250311,115800,468878119,3455,3455,3455,3440,546
20250311,115700,466998134,3455,3455,3455,3455,0
20250311,115600,466998134,3455,3455,3455,3455,0
20250311,115500,466998134,3455,3455,3455,3455,1
20250311,115400,466994679,3457,3457,3457,3457,1
20250311,115300,466991222,3457,3457,3457,3457,2
20250311,115200,466984308,3440,3460,3460,3440,2590
20250311,115100,458058618,3460,3470,3470,3460,361
20250311,115000,456809458,3480,3480,3480,3480,10
20250311,114900,456774658,3480,3480,3480,3480,10
20250311,114800,456739858,3480,3480,3480,3480,0
20250311,114700,456739858,3480,3480,3480,3480,1
20250311,114600,456736378,3455,3455,3455,3455,0
20250311,114500,456736378,3455,3455,3455,3455,0
20250311,114400,456736378,3455,3465,3465,3455,1039
20250311,114300,453144628,3470,3470,3470,3470,0
20250311,114200,453144628,3470,3475,3475,3470,2
20250311,114100,453137683,3470,3470,3470,3470,0
20250311,114000,453137683,3470,3470,3470,3470,0
20250311,113900,453137683,3470,3470,3470,3470,0
20250311,113800,453137683,3470,3465,3470,3465,453
20250311,113700,451567828,3455,3455,3455,3455,0
20250311,113600,451567828,3455,3470,3470,3455,630
20250311,113500,449391088,3470,3450,3480,3450,12
20250311,113400,449349638,3480,3465,3480,3450,1990
20250311,113300,442471798,3495,3480,3500,3470,2634
20250311,113200,433302183,3480,3480,3480,3480,0
20250311,113100,433302183,3480,3470,3480,3470,6
20250311,113000,433281353,3470,3470,3470,3470,5
20250311,112900,433264003,3470,3470,3470,3470,4
20250311,112800,433250123,3495,3495,3495,3495,0
20250311,112700,433250123,3495,3495,3495,3495,0
20250311,112600,433250123,3495,3495,3495,3495,0
20250311,112500,433250123,3495,3495,3495,3495,1
20250311,112400,433246628,3470,3480,3485,3470,294
20250311,112300,432226403,3480,3480,3480,3480,100
20250311,112200,431878403,3485,3485,3485,3485,30
20250311,112100,431773853,3485,3505,3505,3485,201
20250311,112000,431073318,3510,3510,3510,3510,2
20250311,111900,431066298,3485,3485,3485,3485,3
20250311,111800,431055843,3505,3525,3525,3505,113
20250311,111700,430658538,3510,3510,3510,3510,350
20250311,111600,429430038,3530,3530,3530,3530,327
20250311,111500,428275728,3550,3545,3555,3530,2174
20250311,111400,420596848,3540,3565,3570,3540,415
20250311,111300,419118198,3570,3510,3570,3510,5856
20250311,111200,398443833,3510,3465,3510,3455,6397
20250311,111100,376137538,3470,3430,3470,3430,3399
20250311,111000,364411313,3425,3410,3425,3410,2979
20250311,110900,354231003,3410,3410,3410,3410,0
20250311,110800,354231003,3410,3410,3410,3410,0
20250311,110700,354231003,3410,3410,3410,3410,0
20250311,110600,354231003,3410,3410,3410,3410,10
20250311,110500,354196903,3405,3405,3405,3405,0
20250311,110400,354196903,3405,3405,3405,3405,0
20250311,110300,354196903,3405,3415,3415,3405,4
20250311,110200,354183268,3405,3405,3405,3405,0
20250311,110100,354183268,3405,3412,3412,3405,150
20250311,110000,353672081,3415,3415,3415,3415,1
20250311,105900,353668666,3410,3410,3410,3410,0
20250311,105800,353668666,3410,3410,3410,3410,9
20250311,105700,353637976,3405,3405,3405,3405,0
20250311,105600,353637976,3405,3405,3405,3405,767
20250311,105500,351026341,3405,3405,3405,3405,1
20250311,105400,351022936,3410,3410,3410,3410,0
20250311,105300,351022936,3410,3410,3410,3410,0
20250311,105200,351022936,3410,3410,3410,3410,8
20250311,105100,350995656,3405,3405,3405,3405,0
20250311,105000,350995656,3405,3405,3405,3405,844
20250311,104900,348121836,3420,3420,3420,3420,0
20250311,104800,348121836,3420,3420,3420,3420,0
20250311,104700,348121836,3420,3420,3420,3420,0
20250311,104600,348121836,3420,3395,3420,3395,689
20250311,104500,345779326,3395,3400,3400,3395,82
20250311,104400,345500876,3425,3405,3425,3400,3451
20250311,104300,333744216,3405,3405,3405,3405,250
20250311,104200,332892966,3400,3400,3400,3400,1417
20250311,104100,328075166,3385,3385,3385,3385,0
20250311,104000,328075166,3385,3390,3390,3385,205
20250311,103900,327381181,3390,3390,3390,3390,900
20250311,103800,324330181,3395,3395,3395,3395,168
20250311,103700,323759821,3395,3395,3395,3395,0
20250311,103600,323759821,3395,3395,3395,3395,10
20250311,103500,323725871,3395,3395,3395,3395,1
20250311,103400,323722476,3390,3400,3400,3390,2865
20250311,103300,314004576,3400,3400,3400,3400,236
20250311,103200,313202176,3410,3405,3410,3405,8
20250311,103100,313174901,3410,3410,3410,3410,11
20250311,103000,313137391,3410,3405,3410,3405,346
20250311,102900,311957651,3400,3400,3400,3400,197
20250311,102800,311287851,3395,3395,3395,3395,0
20250311,102700,311287851,3395,3395,3395,3395,0
20250311,102600,311287851,3395,3395,3395,3395,0
20250311,102500,311287851,3395,3395,3395,3395,12
20250311,102400,311247111,3390,3390,3390,3390,0
20250311,102300,311247111,3390,3402,3402,3390,55
20250311,102200,311060625,3415,3415,3415,3415,0
20250311,102100,311060625,3415,3415,3415,3415,10
20250311,102000,311026475,3420,3395,3420,3395,15
20250311,101900,310975525,3425,3395,3425,3385,552
20250311,101800,309099555,3400,3400,3400,3400,1
20250311,101700,309096155,3400,3400,3400,3385,4624
20250311,101600,293381465,3390,3405,3405,3380,15369
20250311,101500,241141700,3410,3430,3430,3410,2408
20250311,101400,232930380,3415,3430,3430,3415,44
20250311,101300,232780095,3430,3415,3430,3415,280
20250311,101200,231820895,3430,3430,3430,3430,1
20250311,101100,231817465,3415,3415,3415,3415,0
20250311,101000,231817465,3415,3420,3420,3415,7061
20250311,100900,207698205,3440,3430,3440,3430,1698
20250311,100800,201869885,3430,3420,3435,3420,93
20250311,100700,201551250,3420,3430,3430,3420,180
20250311,100600,200934850,3435,3435,3435,3435,3
20250311,100500,200924545,3415,3435,3435,3415,11187
20250311,100400,162624105,3450,3450,3450,3450,0
20250311,100300,162624105,3450,3450,3450,3450,200
20250311,100200,161934105,3450,3450,3450,3450,288
20250311,100100,160940505,3450,3450,3450,3450,66
20250311,100000,160712805,3450,3435,3450,3435,232
20250311,095900,159914385,3435,3435,3435,3435,505
20250311,095800,158179710,3435,3455,3455,3435,1403
20250311,095700,153344670,3450,3450,3450,3450,3
20250311,095600,153334320,3455,3455,3455,3455,0
20250311,095500,153334320,3455,3455,3455,3455,468
20250311,095400,151717380,3445,3445,3445,3445,0
20250311,095300,151717380,3445,3445,3445,3445,1
20250311,095200,151713935,3440,3440,3440,3440,618
20250311,095100,149588015,3440,3440,3440,3440,26
20250311,095000,149498575,3470,3470,3470,3470,459
20250311,094900,147905845,3460,3470,3470,3460,880
20250311,094800,144855315,3475,3475,3475,3475,0
20250311,094700,144855315,3475,3475,3475,3475,0
20250311,094600,144855315,3475,3470,3475,3470,1002
20250311,094500,141373880,3475,3455,3475,3455,1935
20250311,094400,134688115,3455,3450,3455,3440,1261
20250311,094300,130344665,3430,3430,3430,3425,1057
20250311,094200,126720990,3430,3430,3430,3430,10
20250311,094100,126686690,3430,3450,3450,3430,150
20250311,094000,126171190,3430,3430,3430,3430,0
20250311,093900,126171190,3430,3430,3430,3430,0
20250311,093800,126171190,3430,3435,3435,3430,144
20250311,093700,125677255,3430,3430,3430,3430,0
20250311,093600,125677255,3430,3430,3430,3430,0
20250311,093500,125677255,3430,3430,3435,3425,1756
20250311,093400,119656965,3430,3435,3435,3430,400
20250311,093300,118284465,3435,3435,3435,3435,421
20250311,093200,116838330,3430,3430,3430,3430,49
20250311,093100,116670260,3430,3440,3440,3430,1669
20250311,093000,110939100,3440,3440,3440,3440,0
20250311,092900,110939100,3440,3445,3455,3440,555
20250311,092800,109023325,3440,3440,3440,3440,0
20250311,092700,109023325,3440,3450,3450,3440,1012
20250311,092600,105540925,3450,3450,3450,3450,36
20250311,092500,105416725,3450,3455,3455,3450,259
20250311,092400,104523165,3450,3450,3450,3450,1
20250311,092300,104519715,3450,3445,3450,3440,1756
20250311,092200,98470015,3445,3445,3445,3445,1
20250311,092100,98466570,3440,3440,3440,3440,926
20250311,092000,95281130,3420,3440,3440,3420,3356
20250311,091900,83782065,3445,3445,3445,3445,446
20250311,091800,82245595,3445,3430,3445,3430,125
20250311,091700,81814985,3430,3435,3435,3430,512
20250311,091600,80058670,3445,3440,3445,3440,1699
20250311,091500,74212830,3435,3425,3435,3425,250
20250311,091400,73355720,3430,3450,3450,3430,1551
20250311,091300,68023365,3450,3480,3480,3450,17
20250311,091200,67964685,3455,3455,3455,3450,121
20250311,091100,67546765,3455,3470,3470,3455,2532
20250311,091000,58787445,3465,3465,3465,3465,1000
20250311,090900,55322445,3465,3465,3475,3465,1195
20250311,090800,51174790,3455,3450,3455,3445,1968
20250311,090700,44385955,3445,3435,3445,3425,2105
20250311,090600,37146110,3435,3435,3435,3435,87
20250311,090500,36847265,3435,3420,3435,3420,1128
20250311,090400,32988995,3420,3430,3430,3420,1536
20250311,090300,27730595,3465,3465,3465,3465,2
20250311,090200,27723665,3470,3465,3470,3465,344
20250311,090100,26530500,3435,3435,3450,3415,5810
20250311,090000,6631550,3435,3420,3510,3420,1933
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205800 719230051 3475 3475 3475 3475 3322
3 20250311 205700 719230051 3475 3475 3475 3475 0
4 20250311 205600 719230051 3475 3475 3475 3475 0
5 20250311 205500 719230051 3475 3475 3475 3475 0
6 20250311 205400 719230051 3475 3475 3475 3475 0
7 20250311 205300 719230051 3475 3475 3475 3475 0
8 20250311 205200 719230051 3475 3475 3475 3475 0
9 20250311 205100 719230051 3475 3475 3475 3475 0
10 20250311 205000 719230051 3475 3475 3475 3475 0
11 20250311 204900 719230051 3475 3475 3475 3475 0
12 20250311 204800 719230051 3475 3475 3475 3475 0
13 20250311 204700 719230051 3475 3475 3475 3475 0
14 20250311 204600 719230051 3475 3475 3475 3475 0
15 20250311 204500 719230051 3475 3475 3475 3475 0
16 20250311 204400 719230051 3475 3475 3475 3475 0
17 20250311 204300 719230051 3475 3475 3475 3475 0
18 20250311 204200 719230051 3475 3475 3475 3475 0
19 20250311 204100 719230051 3475 3475 3475 3475 0
20 20250311 204000 719230051 3475 3475 3475 3475 0
21 20250311 203900 719230051 3475 3475 3475 3475 0
22 20250311 203800 719230051 3475 3475 3475 3475 0
23 20250311 203700 719230051 3475 3475 3475 3475 0
24 20250311 203600 719230051 3475 3475 3475 3475 0
25 20250311 203500 719230051 3475 3475 3475 3475 0
26 20250311 203400 719230051 3475 3475 3475 3475 0
27 20250311 203300 719230051 3475 3475 3475 3475 0
28 20250311 203200 719230051 3475 3475 3475 3475 0
29 20250311 203100 719230051 3475 3475 3475 3475 0
30 20250311 203000 719230051 3475 3475 3475 3475 0
31 20250311 202900 719230051 3475 3475 3475 3475 0
32 20250311 202800 719230051 3475 3475 3475 3475 3322
33 20250311 202700 719230051 3475 3475 3475 3475 0
34 20250311 202600 719230051 3475 3475 3475 3475 0
35 20250311 202500 719230051 3475 3475 3475 3475 0
36 20250311 202400 719230051 3475 3475 3475 3475 0
37 20250311 202300 719230051 3475 3475 3475 3475 0
38 20250311 202200 719230051 3475 3475 3475 3475 0
39 20250311 202100 719230051 3475 3475 3475 3475 0
40 20250311 202000 719230051 3475 3475 3475 3475 0
41 20250311 201900 719230051 3475 3475 3475 3475 0
42 20250311 201800 719230051 3475 3475 3475 3475 0
43 20250311 201700 719230051 3475 3475 3475 3475 0
44 20250311 201600 719230051 3475 3475 3475 3475 0
45 20250311 201500 719230051 3475 3475 3475 3475 0
46 20250311 201400 719230051 3475 3475 3475 3475 0
47 20250311 201300 719230051 3475 3475 3475 3475 0
48 20250311 201200 719230051 3475 3475 3475 3475 0
49 20250311 201100 719230051 3475 3475 3475 3475 0
50 20250311 201000 719230051 3475 3475 3475 3475 0
51 20250311 200900 719230051 3475 3475 3475 3475 0
52 20250311 200800 719230051 3475 3475 3475 3475 0
53 20250311 200700 719230051 3475 3475 3475 3475 0
54 20250311 200600 719230051 3475 3475 3475 3475 0
55 20250311 200500 719230051 3475 3475 3475 3475 0
56 20250311 200400 719230051 3475 3475 3475 3475 0
57 20250311 200300 719230051 3475 3475 3475 3475 0
58 20250311 200200 719230051 3475 3475 3475 3475 0
59 20250311 200100 719230051 3475 3475 3475 3475 0
60 20250311 200000 719230051 3475 3475 3475 3475 0
61 20250311 195900 719230051 3475 3475 3475 3475 0
62 20250311 195800 719230051 3475 3475 3475 3475 3322
63 20250311 195700 719230051 3475 3475 3475 3475 0
64 20250311 195600 719230051 3475 3475 3475 3475 0
65 20250311 195500 719230051 3475 3475 3475 3475 0
66 20250311 195400 719230051 3475 3475 3475 3475 0
67 20250311 195300 719230051 3475 3475 3475 3475 0
68 20250311 195200 719230051 3475 3475 3475 3475 0
69 20250311 195100 719230051 3475 3475 3475 3475 0
70 20250311 195000 719230051 3475 3475 3475 3475 0
71 20250311 194900 719230051 3475 3475 3475 3475 0
72 20250311 194800 719230051 3475 3475 3475 3475 0
73 20250311 194700 719230051 3475 3475 3475 3475 0
74 20250311 194600 719230051 3475 3475 3475 3475 0
75 20250311 194500 719230051 3475 3475 3475 3475 0
76 20250311 194400 719230051 3475 3475 3475 3475 0
77 20250311 194300 719230051 3475 3475 3475 3475 0
78 20250311 194200 719230051 3475 3475 3475 3475 0
79 20250311 194100 719230051 3475 3475 3475 3475 0
80 20250311 194000 719230051 3475 3475 3475 3475 0
81 20250311 193900 719230051 3475 3475 3475 3475 0
82 20250311 193800 719230051 3475 3475 3475 3475 0
83 20250311 193700 719230051 3475 3475 3475 3475 0
84 20250311 193600 719230051 3475 3475 3475 3475 0
85 20250311 193500 719230051 3475 3475 3475 3475 0
86 20250311 193400 719230051 3475 3475 3475 3475 0
87 20250311 193300 719230051 3475 3475 3475 3475 0
88 20250311 193200 719230051 3475 3475 3475 3475 0
89 20250311 193100 719230051 3475 3475 3475 3475 0
90 20250311 193000 719230051 3475 3475 3475 3475 0
91 20250311 192900 719230051 3475 3475 3475 3475 0
92 20250311 192800 719230051 3475 3475 3475 3475 3322
93 20250311 192700 719230051 3475 3475 3475 3475 0
94 20250311 192600 719230051 3475 3475 3475 3475 0
95 20250311 192500 719230051 3475 3475 3475 3475 0
96 20250311 192400 719230051 3475 3475 3475 3475 0
97 20250311 192300 719230051 3475 3475 3475 3475 0
98 20250311 192200 719230051 3475 3475 3475 3475 0
99 20250311 192100 719230051 3475 3475 3475 3475 0
100 20250311 192000 719230051 3475 3475 3475 3475 0
101 20250311 191900 719230051 3475 3475 3475 3475 0
102 20250311 191800 719230051 3475 3475 3475 3475 0
103 20250311 191700 719230051 3475 3475 3475 3475 0
104 20250311 191600 719230051 3475 3475 3475 3475 0
105 20250311 191500 719230051 3475 3475 3475 3475 0
106 20250311 191400 719230051 3475 3475 3475 3475 0
107 20250311 191300 719230051 3475 3475 3475 3475 0
108 20250311 191200 719230051 3475 3475 3475 3475 0
109 20250311 191100 719230051 3475 3475 3475 3475 0
110 20250311 191000 719230051 3475 3475 3475 3475 0
111 20250311 190900 719230051 3475 3475 3475 3475 0
112 20250311 190800 719230051 3475 3475 3475 3475 0
113 20250311 190700 719230051 3475 3475 3475 3475 0
114 20250311 190600 719230051 3475 3475 3475 3475 0
115 20250311 190500 719230051 3475 3475 3475 3475 0
116 20250311 190400 719230051 3475 3475 3475 3475 0
117 20250311 190300 719230051 3475 3475 3475 3475 0
118 20250311 190200 719230051 3475 3475 3475 3475 0
119 20250311 190100 719230051 3475 3475 3475 3475 0
120 20250311 190000 719230051 3475 3475 3475 3475 0
121 20250311 185900 719230051 3475 3475 3475 3475 0
122 20250311 185800 719230051 3475 3475 3475 3475 3322
123 20250311 185700 719230051 3475 3475 3475 3475 0
124 20250311 185600 719230051 3475 3475 3475 3475 0
125 20250311 185500 719230051 3475 3475 3475 3475 0
126 20250311 185400 719230051 3475 3475 3475 3475 0
127 20250311 185300 719230051 3475 3475 3475 3475 0
128 20250311 185200 719230051 3475 3475 3475 3475 0
129 20250311 185100 719230051 3475 3475 3475 3475 0
130 20250311 185000 719230051 3475 3475 3475 3475 0
131 20250311 184900 719230051 3475 3475 3475 3475 0
132 20250311 184800 719230051 3475 3475 3475 3475 0
133 20250311 184700 719230051 3475 3475 3475 3475 0
134 20250311 184600 719230051 3475 3475 3475 3475 0
135 20250311 184500 719230051 3475 3475 3475 3475 0
136 20250311 184400 719230051 3475 3475 3475 3475 0
137 20250311 184300 719230051 3475 3475 3475 3475 0
138 20250311 184200 719230051 3475 3475 3475 3475 0
139 20250311 184100 719230051 3475 3475 3475 3475 0
140 20250311 184000 719230051 3475 3475 3475 3475 0
141 20250311 183900 719230051 3475 3475 3475 3475 0
142 20250311 183800 719230051 3475 3475 3475 3475 0
143 20250311 183700 719230051 3475 3475 3475 3475 0
144 20250311 183600 719230051 3475 3475 3475 3475 0
145 20250311 183500 719230051 3475 3475 3475 3475 0
146 20250311 183400 719230051 3475 3475 3475 3475 0
147 20250311 183300 719230051 3475 3475 3475 3475 0
148 20250311 183200 719230051 3475 3475 3475 3475 0
149 20250311 183100 719230051 3475 3475 3475 3475 0
150 20250311 183000 719230051 3475 3475 3475 3475 0
151 20250311 182900 719230051 3475 3475 3475 3475 0
152 20250311 182800 719230051 3475 3475 3475 3475 3322
153 20250311 182700 719230051 3475 3475 3475 3475 0
154 20250311 182600 719230051 3475 3475 3475 3475 0
155 20250311 182500 719230051 3475 3475 3475 3475 0
156 20250311 182400 719230051 3475 3475 3475 3475 0
157 20250311 182300 719230051 3475 3475 3475 3475 0
158 20250311 182200 719230051 3475 3475 3475 3475 0
159 20250311 182100 719230051 3475 3475 3475 3475 0
160 20250311 182000 719230051 3475 3475 3475 3475 0
161 20250311 181900 719230051 3475 3475 3475 3475 0
162 20250311 181800 719230051 3475 3475 3475 3475 0
163 20250311 181700 719230051 3475 3475 3475 3475 0
164 20250311 181600 719230051 3475 3475 3475 3475 0
165 20250311 181500 719230051 3475 3475 3475 3475 0
166 20250311 181400 719230051 3475 3475 3475 3475 0
167 20250311 181300 719230051 3475 3475 3475 3475 0
168 20250311 181200 719230051 3475 3475 3475 3475 0
169 20250311 181100 719230051 3475 3475 3475 3475 0
170 20250311 181000 719230051 3475 3475 3475 3475 0
171 20250311 180900 719230051 3475 3475 3475 3475 0
172 20250311 180800 719230051 3475 3475 3475 3475 0
173 20250311 180700 719230051 3475 3475 3475 3475 0
174 20250311 180600 719230051 3475 3475 3475 3475 0
175 20250311 180500 719230051 3475 3475 3475 3475 0
176 20250311 180400 719230051 3475 3475 3475 3475 0
177 20250311 180300 719230051 3475 3475 3475 3475 0
178 20250311 180200 719230051 3475 3475 3475 3475 0
179 20250311 180100 719230051 3475 3475 3475 3475 0
180 20250311 180000 719230051 3475 3475 3475 3475 0
181 20250311 175900 719230051 3475 3475 3475 3475 0
182 20250311 175800 719230051 3475 3475 3475 3475 3322
183 20250311 175700 719230051 3475 3475 3475 3475 0
184 20250311 175600 719230051 3475 3475 3475 3475 0
185 20250311 175500 719230051 3475 3475 3475 3475 0
186 20250311 175400 719230051 3475 3475 3475 3475 0
187 20250311 175300 719230051 3475 3475 3475 3475 0
188 20250311 175200 719230051 3475 3475 3475 3475 0
189 20250311 175100 719230051 3475 3475 3475 3475 0
190 20250311 175000 719230051 3475 3475 3475 3475 0
191 20250311 174900 719230051 3475 3475 3475 3475 0
192 20250311 174800 719230051 3475 3475 3475 3475 0
193 20250311 174700 719230051 3475 3475 3475 3475 0
194 20250311 174600 719230051 3475 3475 3475 3475 0
195 20250311 174500 719230051 3475 3475 3475 3475 0
196 20250311 174400 719230051 3475 3475 3475 3475 0
197 20250311 174300 719230051 3475 3475 3475 3475 0
198 20250311 174200 719230051 3475 3475 3475 3475 0
199 20250311 174100 719230051 3475 3475 3475 3475 0
200 20250311 174000 719230051 3475 3475 3475 3475 0
201 20250311 173900 719230051 3475 3475 3475 3475 0
202 20250311 173800 719230051 3475 3475 3475 3475 0
203 20250311 173700 719230051 3475 3475 3475 3475 0
204 20250311 173600 719230051 3475 3475 3475 3475 0
205 20250311 173500 719230051 3475 3475 3475 3475 0
206 20250311 173400 719230051 3475 3475 3475 3475 0
207 20250311 173300 719230051 3475 3475 3475 3475 0
208 20250311 173200 719230051 3475 3475 3475 3475 0
209 20250311 173100 719230051 3475 3475 3475 3475 0
210 20250311 173000 719230051 3475 3475 3475 3475 0
211 20250311 172900 719230051 3475 3475 3475 3475 0
212 20250311 172800 719230051 3475 3475 3475 3475 3322
213 20250311 172700 719230051 3475 3475 3475 3475 0
214 20250311 172600 719230051 3475 3475 3475 3475 0
215 20250311 172500 719230051 3475 3475 3475 3475 0
216 20250311 172400 719230051 3475 3475 3475 3475 0
217 20250311 172300 719230051 3475 3475 3475 3475 0
218 20250311 172200 719230051 3475 3475 3475 3475 0
219 20250311 172100 719230051 3475 3475 3475 3475 0
220 20250311 172000 719230051 3475 3475 3475 3475 0
221 20250311 171900 719230051 3475 3475 3475 3475 0
222 20250311 171800 719230051 3475 3475 3475 3475 0
223 20250311 171700 719230051 3475 3475 3475 3475 0
224 20250311 171600 719230051 3475 3475 3475 3475 0
225 20250311 171500 719230051 3475 3475 3475 3475 0
226 20250311 171400 719230051 3475 3475 3475 3475 0
227 20250311 171300 719230051 3475 3475 3475 3475 0
228 20250311 171200 719230051 3475 3475 3475 3475 0
229 20250311 171100 719230051 3475 3475 3475 3475 0
230 20250311 171000 719230051 3475 3475 3475 3475 0
231 20250311 170900 719230051 3475 3475 3475 3475 0
232 20250311 170800 719230051 3475 3475 3475 3475 0
233 20250311 170700 719230051 3475 3475 3475 3475 0
234 20250311 170600 719230051 3475 3475 3475 3475 0
235 20250311 170500 719230051 3475 3475 3475 3475 0
236 20250311 170400 719230051 3475 3475 3475 3475 0
237 20250311 170300 719230051 3475 3475 3475 3475 0
238 20250311 170200 719230051 3475 3475 3475 3475 0
239 20250311 170100 719230051 3475 3475 3475 3475 0
240 20250311 170000 719230051 3475 3475 3475 3475 0
241 20250311 165900 719230051 3475 3475 3475 3475 0
242 20250311 165800 719230051 3475 3475 3475 3475 3322
243 20250311 165700 719230051 3475 3475 3475 3475 0
244 20250311 165600 719230051 3475 3475 3475 3475 0
245 20250311 165500 719230051 3475 3475 3475 3475 0
246 20250311 165400 719230051 3475 3475 3475 3475 0
247 20250311 165300 719230051 3475 3475 3475 3475 0
248 20250311 165200 719230051 3475 3475 3475 3475 0
249 20250311 165100 719230051 3475 3475 3475 3475 0
250 20250311 165000 719230051 3475 3475 3475 3475 0
251 20250311 164900 719230051 3475 3475 3475 3475 0
252 20250311 164800 719230051 3475 3475 3475 3475 0
253 20250311 164700 719230051 3475 3475 3475 3475 0
254 20250311 164600 719230051 3475 3475 3475 3475 0
255 20250311 164500 719230051 3475 3475 3475 3475 0
256 20250311 164400 719230051 3475 3475 3475 3475 0
257 20250311 164300 719230051 3475 3475 3475 3475 0
258 20250311 164200 719230051 3475 3475 3475 3475 0
259 20250311 164100 719230051 3475 3475 3475 3475 0
260 20250311 164000 719230051 3475 3475 3475 3475 0
261 20250311 163900 719230051 3475 3475 3475 3475 0
262 20250311 163800 719230051 3475 3475 3475 3475 0
263 20250311 163700 719230051 3475 3475 3475 3475 0
264 20250311 163600 719230051 3475 3475 3475 3475 0
265 20250311 163500 719230051 3475 3475 3475 3475 0
266 20250311 163400 719230051 3475 3475 3475 3475 0
267 20250311 163300 719230051 3475 3475 3475 3475 0
268 20250311 163200 719230051 3475 3475 3475 3475 0
269 20250311 163100 719230051 3475 3475 3475 3475 0
270 20250311 163000 719230051 3475 3475 3475 3475 0
271 20250311 162900 719230051 3475 3475 3475 3475 0
272 20250311 162800 719230051 3475 3475 3475 3475 3322
273 20250311 162700 719230051 3475 3475 3475 3475 0
274 20250311 162600 719230051 3475 3475 3475 3475 0
275 20250311 162500 719230051 3475 3475 3475 3475 0
276 20250311 162400 719230051 3475 3475 3475 3475 0
277 20250311 162300 719230051 3475 3475 3475 3475 0
278 20250311 162200 719230051 3475 3475 3475 3475 0
279 20250311 162100 719230051 3475 3475 3475 3475 0
280 20250311 162000 719230051 3475 3475 3475 3475 0
281 20250311 161900 719230051 3475 3475 3475 3475 0
282 20250311 161800 719230051 3475 3475 3475 3475 0
283 20250311 161700 719230051 3475 3475 3475 3475 0
284 20250311 161600 719230051 3475 3475 3475 3475 0
285 20250311 161500 719230051 3475 3475 3475 3475 0
286 20250311 161400 719230051 3475 3475 3475 3475 0
287 20250311 161300 719230051 3475 3475 3475 3475 0
288 20250311 161200 719230051 3475 3475 3475 3475 0
289 20250311 161100 719230051 3475 3475 3475 3475 0
290 20250311 161000 719230051 3475 3475 3475 3475 0
291 20250311 160900 719230051 3475 3475 3475 3475 0
292 20250311 160800 719230051 3475 3475 3475 3475 0
293 20250311 160700 719230051 3475 3475 3475 3475 0
294 20250311 160600 719230051 3475 3475 3475 3475 0
295 20250311 160500 719230051 3475 3475 3475 3475 0
296 20250311 160400 719230051 3475 3475 3475 3475 0
297 20250311 160300 719230051 3475 3475 3475 3475 0
298 20250311 160200 719230051 3475 3475 3475 3475 0
299 20250311 160100 719230051 3475 3475 3475 3475 0
300 20250311 160000 719230051 3475 3475 3475 3475 0
301 20250311 155900 719230051 3475 3475 3475 3475 0
302 20250311 155800 719230051 3475 3475 3475 3475 3322
303 20250311 155700 719230051 3475 3475 3475 3475 0
304 20250311 155600 719230051 3475 3475 3475 3475 0
305 20250311 155500 719230051 3475 3475 3475 3475 0
306 20250311 155400 719230051 3475 3475 3475 3475 0
307 20250311 155300 719230051 3475 3475 3475 3475 0
308 20250311 155200 719230051 3475 3475 3475 3475 0
309 20250311 155100 719230051 3475 3475 3475 3475 0
310 20250311 155000 719230051 3475 3475 3475 3475 0
311 20250311 154900 719230051 3475 3475 3475 3475 0
312 20250311 154800 719230051 3475 3475 3475 3475 0
313 20250311 154700 719230051 3475 3475 3475 3475 0
314 20250311 154600 719230051 3475 3475 3475 3475 0
315 20250311 154500 719230051 3475 3475 3475 3475 0
316 20250311 154400 719230051 3475 3475 3475 3475 0
317 20250311 154300 719230051 3475 3475 3475 3475 0
318 20250311 154200 719230051 3475 3475 3475 3475 0
319 20250311 154100 719230051 3475 3475 3475 3475 0
320 20250311 154000 719230051 3475 3475 3475 3475 0
321 20250311 153900 719230051 3475 3475 3475 3475 0
322 20250311 153800 719230051 3475 3475 3475 3475 0
323 20250311 153700 719230051 3475 3475 3475 3475 0
324 20250311 153600 719230051 3475 3475 3475 3475 0
325 20250311 153500 719230051 3475 3475 3475 3475 0
326 20250311 153400 719230051 3475 3475 3475 3475 0
327 20250311 153300 719230051 3475 3475 3475 3475 0
328 20250311 153200 719230051 3475 3475 3475 3475 0
329 20250311 153100 719230051 3475 3475 3475 3475 0
330 20250311 153000 719230051 3475 3475 3475 3475 3322
331 20250311 152900 707686101 3505 3505 3505 3505 0
332 20250311 152800 707686101 3505 3505 3505 3505 0
333 20250311 152700 707686101 3505 3505 3505 3505 0
334 20250311 152600 707686101 3505 3505 3505 3505 0
335 20250311 152500 707686101 3505 3505 3505 3505 0
336 20250311 152400 707686101 3505 3505 3505 3505 0
337 20250311 152300 707686101 3505 3505 3505 3505 0
338 20250311 152200 707686101 3505 3505 3505 3505 0
339 20250311 152100 707686101 3505 3505 3505 3505 0
340 20250311 152000 707686101 3505 3505 3505 3505 0
341 20250311 151900 707686101 3505 3530 3530 3505 632
342 20250311 151800 705455441 3525 3525 3525 3525 0
343 20250311 151700 705455441 3525 3525 3525 3525 283
344 20250311 151600 704457866 3535 3535 3535 3535 0
345 20250311 151500 704457866 3535 3535 3535 3535 0
346 20250311 151400 704457866 3535 3500 3535 3500 1210
347 20250311 151300 700220276 3500 3500 3500 3500 4
348 20250311 151200 700206276 3500 3500 3500 3500 0
349 20250311 151100 700206276 3500 3480 3505 3475 503
350 20250311 151000 698455546 3480 3485 3500 3480 2704
351 20250311 150900 689022191 3505 3505 3505 3505 0
352 20250311 150800 689022191 3505 3500 3505 3495 189
353 20250311 150700 688360496 3505 3505 3505 3505 178
354 20250311 150600 687736606 3510 3510 3510 3510 500
355 20250311 150500 685981606 3535 3535 3535 3535 0
356 20250311 150400 685981606 3535 3535 3535 3535 0
357 20250311 150300 685981606 3535 3535 3535 3535 0
358 20250311 150200 685981606 3535 3535 3535 3535 0
359 20250311 150100 685981606 3535 3535 3535 3535 94
360 20250311 150000 685649316 3535 3535 3535 3535 0
361 20250311 145900 685649316 3535 3535 3535 3535 196
362 20250311 145800 684956456 3535 3535 3535 3535 0
363 20250311 145700 684956456 3535 3535 3535 3535 0
364 20250311 145600 684956456 3535 3535 3535 3535 0
365 20250311 145500 684956456 3535 3535 3535 3535 10
366 20250311 145400 684921106 3510 3510 3510 3510 0
367 20250311 145300 684921106 3510 3510 3510 3510 0
368 20250311 145200 684921106 3510 3510 3510 3510 158
369 20250311 145100 684366526 3535 3535 3535 3535 252
370 20250311 145000 683475706 3540 3540 3540 3540 46
371 20250311 144900 683312866 3545 3545 3545 3545 0
372 20250311 144800 683312866 3545 3545 3545 3545 28
373 20250311 144700 683213606 3545 3545 3545 3545 0
374 20250311 144600 683213606 3545 3545 3545 3545 232
375 20250311 144500 682391166 3545 3545 3545 3545 50
376 20250311 144400 682213916 3545 3545 3545 3545 0
377 20250311 144300 682213916 3545 3545 3545 3545 1
378 20250311 144200 682210371 3545 3545 3545 3545 10
379 20250311 144100 682174921 3540 3540 3540 3540 0
380 20250311 144000 682174921 3540 3540 3540 3540 248
381 20250311 143900 681297001 3540 3540 3540 3540 0
382 20250311 143800 681297001 3540 3540 3540 3540 2
383 20250311 143700 681289921 3540 3535 3540 3535 2003
384 20250311 143600 674200351 3535 3535 3535 3535 186
385 20250311 143500 673542841 3535 3530 3535 3530 2
386 20250311 143400 673535776 3535 3535 3535 3535 12
387 20250311 143300 673493356 3535 3535 3535 3535 3
388 20250311 143200 673482751 3510 3510 3510 3510 437
389 20250311 143100 671948881 3510 3510 3510 3510 1
390 20250311 143000 671945371 3510 3510 3510 3510 29
391 20250311 142900 671843581 3510 3510 3510 3510 0
392 20250311 142800 671843581 3510 3510 3510 3510 233
393 20250311 142700 671025751 3510 3510 3510 3510 0
394 20250311 142600 671025751 3510 3515 3515 3510 88
395 20250311 142500 670716846 3525 3525 3525 3525 211
396 20250311 142400 669973071 3525 3525 3525 3525 0
397 20250311 142300 669973071 3525 3525 3525 3525 0
398 20250311 142200 669973071 3525 3525 3525 3525 191
399 20250311 142100 669299796 3525 3525 3525 3525 0
400 20250311 142000 669299796 3525 3525 3525 3525 0
401 20250311 141900 669299796 3525 3525 3525 3525 600
402 20250311 141800 667184796 3525 3525 3525 3525 200
403 20250311 141700 666479796 3525 3525 3525 3525 0
404 20250311 141600 666479796 3525 3515 3525 3515 951
405 20250311 141500 663132026 3520 3520 3520 3520 0
406 20250311 141400 663132026 3520 3520 3520 3520 0
407 20250311 141300 663132026 3520 3520 3520 3520 10
408 20250311 141200 663096826 3500 3500 3500 3500 0
409 20250311 141100 663096826 3500 3500 3500 3500 0
410 20250311 141000 663096826 3500 3500 3500 3500 100
411 20250311 140900 662746826 3525 3525 3525 3525 0
412 20250311 140800 662746826 3525 3525 3525 3525 0
413 20250311 140700 662746826 3525 3525 3525 3525 0
414 20250311 140600 662746826 3525 3525 3525 3525 0
415 20250311 140500 662746826 3525 3525 3525 3525 0
416 20250311 140400 662746826 3525 3525 3525 3525 0
417 20250311 140300 662746826 3525 3525 3525 3525 0
418 20250311 140200 662746826 3525 3525 3525 3525 534
419 20250311 140100 660864476 3510 3510 3510 3510 0
420 20250311 140000 660864476 3510 3525 3525 3510 945
421 20250311 135900 657542066 3535 3535 3535 3535 6
422 20250311 135800 657520856 3540 3540 3540 3540 0
423 20250311 135700 657520856 3540 3535 3540 3535 30
424 20250311 135600 657414771 3530 3530 3530 3530 0
425 20250311 135500 657414771 3530 3530 3530 3530 200
426 20250311 135400 656708771 3535 3535 3535 3535 1
427 20250311 135300 656705236 3530 3530 3530 3530 0
428 20250311 135200 656705236 3530 3525 3530 3525 2
429 20250311 135100 656698181 3530 3530 3530 3530 1341
430 20250311 135000 651964451 3530 3530 3535 3530 365
431 20250311 134900 650675991 3530 3530 3530 3530 0
432 20250311 134800 650675991 3530 3545 3545 3530 1847
433 20250311 134700 644143221 3545 3545 3545 3545 0
434 20250311 134600 644143221 3545 3547 3547 3545 391
435 20250311 134500 642757124 3545 3545 3545 3545 100
436 20250311 134400 642402624 3550 3550 3550 3545 27
437 20250311 134300 642306874 3545 3545 3545 3545 0
438 20250311 134200 642306874 3545 3545 3545 3545 115
439 20250311 134100 641899199 3545 3545 3545 3545 0
440 20250311 134000 641899199 3545 3545 3545 3545 25
441 20250311 133900 641810574 3545 3545 3545 3545 300
442 20250311 133800 640747074 3550 3550 3550 3550 0
443 20250311 133700 640747074 3550 3550 3550 3550 134
444 20250311 133600 640271374 3550 3560 3560 3550 150
445 20250311 133500 639738574 3560 3560 3560 3560 20
446 20250311 133400 639667374 3560 3555 3560 3555 120
447 20250311 133300 639240724 3545 3545 3545 3545 93
448 20250311 133200 638911039 3555 3550 3555 3550 522
449 20250311 133100 637057889 3550 3550 3550 3550 400
450 20250311 133000 635637889 3545 3535 3545 3535 809
451 20250311 132900 632771379 3535 3510 3535 3510 828
452 20250311 132800 629849469 3530 3525 3530 3525 1094
453 20250311 132700 625992244 3530 3530 3530 3530 91
454 20250311 132600 625671014 3530 3520 3530 3520 390
455 20250311 132500 624296314 3510 3510 3510 3510 0
456 20250311 132400 624296314 3510 3510 3510 3510 0
457 20250311 132300 624296314 3510 3510 3510 3510 10
458 20250311 132200 624261214 3510 3510 3510 3510 649
459 20250311 132100 621983224 3515 3515 3515 3515 0
460 20250311 132000 621983224 3515 3540 3540 3510 2574
461 20250311 131900 612925689 3540 3540 3540 3540 0
462 20250311 131800 612925689 3540 3540 3540 3540 88
463 20250311 131700 612614169 3545 3545 3545 3545 0
464 20250311 131600 612614169 3545 3545 3545 3545 0
465 20250311 131500 612614169 3545 3540 3545 3540 10
466 20250311 131400 612578744 3545 3510 3545 3510 1157
467 20250311 131300 608516159 3510 3510 3510 3510 10
468 20250311 131200 608481059 3485 3485 3485 3485 200
469 20250311 131100 607784059 3485 3510 3510 3485 1573
470 20250311 131000 602285329 3455 3505 3505 3455 13461
471 20250311 130900 555645679 3510 3510 3510 3510 455
472 20250311 130800 554048629 3515 3515 3515 3515 0
473 20250311 130700 554048629 3515 3515 3515 3515 0
474 20250311 130600 554048629 3515 3515 3515 3515 0
475 20250311 130500 554048629 3515 3515 3515 3515 87
476 20250311 130400 553742824 3520 3525 3525 3520 206
477 20250311 130300 553017699 3525 3525 3525 3525 621
478 20250311 130200 550828674 3530 3535 3535 3530 1317
479 20250311 130100 546175654 3540 3550 3550 3530 2908
480 20250311 130000 535886824 3550 3550 3550 3550 336
481 20250311 125900 534694024 3550 3550 3550 3550 209
482 20250311 125800 533952074 3550 3540 3550 3540 504
483 20250311 125700 532163874 3545 3540 3545 3535 2874
484 20250311 125600 521983259 3540 3525 3540 3525 667
485 20250311 125500 519629349 3525 3515 3525 3515 2424
486 20250311 125400 511096039 3515 3510 3515 3510 299
487 20250311 125300 510045094 3500 3480 3500 3480 1766
488 20250311 125200 503872809 3475 3475 3475 3475 0
489 20250311 125100 503872809 3475 3495 3495 3475 107
490 20250311 125000 503498964 3475 3475 3475 3475 0
491 20250311 124900 503498964 3475 3475 3475 3475 0
492 20250311 124800 503498964 3475 3475 3475 3475 30
493 20250311 124700 503394714 3480 3475 3480 3470 1477
494 20250311 124600 498264369 3490 3490 3490 3490 0
495 20250311 124500 498264369 3490 3490 3490 3490 0
496 20250311 124400 498264369 3490 3490 3490 3490 0
497 20250311 124300 498264369 3490 3490 3490 3490 0
498 20250311 124200 498264369 3490 3490 3490 3490 0
499 20250311 124100 498264369 3490 3490 3490 3490 0
500 20250311 124000 498264369 3490 3490 3490 3490 2
501 20250311 123900 498257389 3490 3490 3490 3490 891
502 20250311 123800 495147799 3480 3480 3480 3480 24
503 20250311 123700 495064279 3480 3480 3480 3480 0
504 20250311 123600 495064279 3480 3480 3480 3480 0
505 20250311 123500 495064279 3480 3480 3480 3480 0
506 20250311 123400 495064279 3480 3480 3480 3480 507
507 20250311 123300 493299919 3485 3485 3485 3485 0
508 20250311 123200 493299919 3485 3480 3490 3480 513
509 20250311 123100 491509784 3485 3485 3485 3485 1
510 20250311 123000 491506299 3490 3485 3490 3485 4
511 20250311 122900 491492354 3485 3485 3485 3485 3
512 20250311 122800 491481899 3490 3490 3490 3490 1
513 20250311 122700 491478409 3495 3495 3495 3495 1
514 20250311 122600 491474914 3500 3500 3500 3500 1
515 20250311 122500 491471414 3500 3500 3500 3500 1
516 20250311 122400 491467914 3500 3500 3500 3500 0
517 20250311 122300 491467914 3500 3510 3510 3490 8
518 20250311 122200 491439944 3510 3515 3515 3490 76
519 20250311 122100 491174639 3515 3515 3515 3515 5
520 20250311 122000 491157064 3515 3495 3515 3495 154
521 20250311 121900 490618674 3485 3470 3485 3470 2463
522 20250311 121800 482057839 3470 3470 3470 3470 200
523 20250311 121700 481363839 3455 3470 3470 3455 4
524 20250311 121600 481349989 3455 3465 3465 3455 3
525 20250311 121500 481339609 3470 3460 3470 3460 451
526 20250311 121400 479776559 3460 3460 3460 3460 1462
527 20250311 121300 474718039 3460 3460 3460 3460 1
528 20250311 121200 474714579 3460 3460 3460 3460 1
529 20250311 121100 474711119 3470 3470 3470 3470 0
530 20250311 121000 474711119 3470 3470 3470 3470 0
531 20250311 120900 474711119 3470 3470 3470 3470 0
532 20250311 120800 474711119 3470 3470 3470 3470 66
533 20250311 120700 474482099 3470 3470 3470 3470 0
534 20250311 120600 474482099 3470 3470 3470 3470 10
535 20250311 120500 474447399 3455 3455 3455 3455 456
536 20250311 120400 472871919 3445 3445 3445 3445 0
537 20250311 120300 472871919 3445 3445 3445 3445 11
538 20250311 120200 472834024 3445 3460 3460 3445 890
539 20250311 120100 469766434 3450 3450 3450 3450 2
540 20250311 120000 469759534 3455 3460 3460 3455 246
541 20250311 115900 468909224 3460 3455 3460 3455 9
542 20250311 115800 468878119 3455 3455 3455 3440 546
543 20250311 115700 466998134 3455 3455 3455 3455 0
544 20250311 115600 466998134 3455 3455 3455 3455 0
545 20250311 115500 466998134 3455 3455 3455 3455 1
546 20250311 115400 466994679 3457 3457 3457 3457 1
547 20250311 115300 466991222 3457 3457 3457 3457 2
548 20250311 115200 466984308 3440 3460 3460 3440 2590
549 20250311 115100 458058618 3460 3470 3470 3460 361
550 20250311 115000 456809458 3480 3480 3480 3480 10
551 20250311 114900 456774658 3480 3480 3480 3480 10
552 20250311 114800 456739858 3480 3480 3480 3480 0
553 20250311 114700 456739858 3480 3480 3480 3480 1
554 20250311 114600 456736378 3455 3455 3455 3455 0
555 20250311 114500 456736378 3455 3455 3455 3455 0
556 20250311 114400 456736378 3455 3465 3465 3455 1039
557 20250311 114300 453144628 3470 3470 3470 3470 0
558 20250311 114200 453144628 3470 3475 3475 3470 2
559 20250311 114100 453137683 3470 3470 3470 3470 0
560 20250311 114000 453137683 3470 3470 3470 3470 0
561 20250311 113900 453137683 3470 3470 3470 3470 0
562 20250311 113800 453137683 3470 3465 3470 3465 453
563 20250311 113700 451567828 3455 3455 3455 3455 0
564 20250311 113600 451567828 3455 3470 3470 3455 630
565 20250311 113500 449391088 3470 3450 3480 3450 12
566 20250311 113400 449349638 3480 3465 3480 3450 1990
567 20250311 113300 442471798 3495 3480 3500 3470 2634
568 20250311 113200 433302183 3480 3480 3480 3480 0
569 20250311 113100 433302183 3480 3470 3480 3470 6
570 20250311 113000 433281353 3470 3470 3470 3470 5
571 20250311 112900 433264003 3470 3470 3470 3470 4
572 20250311 112800 433250123 3495 3495 3495 3495 0
573 20250311 112700 433250123 3495 3495 3495 3495 0
574 20250311 112600 433250123 3495 3495 3495 3495 0
575 20250311 112500 433250123 3495 3495 3495 3495 1
576 20250311 112400 433246628 3470 3480 3485 3470 294
577 20250311 112300 432226403 3480 3480 3480 3480 100
578 20250311 112200 431878403 3485 3485 3485 3485 30
579 20250311 112100 431773853 3485 3505 3505 3485 201
580 20250311 112000 431073318 3510 3510 3510 3510 2
581 20250311 111900 431066298 3485 3485 3485 3485 3
582 20250311 111800 431055843 3505 3525 3525 3505 113
583 20250311 111700 430658538 3510 3510 3510 3510 350
584 20250311 111600 429430038 3530 3530 3530 3530 327
585 20250311 111500 428275728 3550 3545 3555 3530 2174
586 20250311 111400 420596848 3540 3565 3570 3540 415
587 20250311 111300 419118198 3570 3510 3570 3510 5856
588 20250311 111200 398443833 3510 3465 3510 3455 6397
589 20250311 111100 376137538 3470 3430 3470 3430 3399
590 20250311 111000 364411313 3425 3410 3425 3410 2979
591 20250311 110900 354231003 3410 3410 3410 3410 0
592 20250311 110800 354231003 3410 3410 3410 3410 0
593 20250311 110700 354231003 3410 3410 3410 3410 0
594 20250311 110600 354231003 3410 3410 3410 3410 10
595 20250311 110500 354196903 3405 3405 3405 3405 0
596 20250311 110400 354196903 3405 3405 3405 3405 0
597 20250311 110300 354196903 3405 3415 3415 3405 4
598 20250311 110200 354183268 3405 3405 3405 3405 0
599 20250311 110100 354183268 3405 3412 3412 3405 150
600 20250311 110000 353672081 3415 3415 3415 3415 1
601 20250311 105900 353668666 3410 3410 3410 3410 0
602 20250311 105800 353668666 3410 3410 3410 3410 9
603 20250311 105700 353637976 3405 3405 3405 3405 0
604 20250311 105600 353637976 3405 3405 3405 3405 767
605 20250311 105500 351026341 3405 3405 3405 3405 1
606 20250311 105400 351022936 3410 3410 3410 3410 0
607 20250311 105300 351022936 3410 3410 3410 3410 0
608 20250311 105200 351022936 3410 3410 3410 3410 8
609 20250311 105100 350995656 3405 3405 3405 3405 0
610 20250311 105000 350995656 3405 3405 3405 3405 844
611 20250311 104900 348121836 3420 3420 3420 3420 0
612 20250311 104800 348121836 3420 3420 3420 3420 0
613 20250311 104700 348121836 3420 3420 3420 3420 0
614 20250311 104600 348121836 3420 3395 3420 3395 689
615 20250311 104500 345779326 3395 3400 3400 3395 82
616 20250311 104400 345500876 3425 3405 3425 3400 3451
617 20250311 104300 333744216 3405 3405 3405 3405 250
618 20250311 104200 332892966 3400 3400 3400 3400 1417
619 20250311 104100 328075166 3385 3385 3385 3385 0
620 20250311 104000 328075166 3385 3390 3390 3385 205
621 20250311 103900 327381181 3390 3390 3390 3390 900
622 20250311 103800 324330181 3395 3395 3395 3395 168
623 20250311 103700 323759821 3395 3395 3395 3395 0
624 20250311 103600 323759821 3395 3395 3395 3395 10
625 20250311 103500 323725871 3395 3395 3395 3395 1
626 20250311 103400 323722476 3390 3400 3400 3390 2865
627 20250311 103300 314004576 3400 3400 3400 3400 236
628 20250311 103200 313202176 3410 3405 3410 3405 8
629 20250311 103100 313174901 3410 3410 3410 3410 11
630 20250311 103000 313137391 3410 3405 3410 3405 346
631 20250311 102900 311957651 3400 3400 3400 3400 197
632 20250311 102800 311287851 3395 3395 3395 3395 0
633 20250311 102700 311287851 3395 3395 3395 3395 0
634 20250311 102600 311287851 3395 3395 3395 3395 0
635 20250311 102500 311287851 3395 3395 3395 3395 12
636 20250311 102400 311247111 3390 3390 3390 3390 0
637 20250311 102300 311247111 3390 3402 3402 3390 55
638 20250311 102200 311060625 3415 3415 3415 3415 0
639 20250311 102100 311060625 3415 3415 3415 3415 10
640 20250311 102000 311026475 3420 3395 3420 3395 15
641 20250311 101900 310975525 3425 3395 3425 3385 552
642 20250311 101800 309099555 3400 3400 3400 3400 1
643 20250311 101700 309096155 3400 3400 3400 3385 4624
644 20250311 101600 293381465 3390 3405 3405 3380 15369
645 20250311 101500 241141700 3410 3430 3430 3410 2408
646 20250311 101400 232930380 3415 3430 3430 3415 44
647 20250311 101300 232780095 3430 3415 3430 3415 280
648 20250311 101200 231820895 3430 3430 3430 3430 1
649 20250311 101100 231817465 3415 3415 3415 3415 0
650 20250311 101000 231817465 3415 3420 3420 3415 7061
651 20250311 100900 207698205 3440 3430 3440 3430 1698
652 20250311 100800 201869885 3430 3420 3435 3420 93
653 20250311 100700 201551250 3420 3430 3430 3420 180
654 20250311 100600 200934850 3435 3435 3435 3435 3
655 20250311 100500 200924545 3415 3435 3435 3415 11187
656 20250311 100400 162624105 3450 3450 3450 3450 0
657 20250311 100300 162624105 3450 3450 3450 3450 200
658 20250311 100200 161934105 3450 3450 3450 3450 288
659 20250311 100100 160940505 3450 3450 3450 3450 66
660 20250311 100000 160712805 3450 3435 3450 3435 232
661 20250311 095900 159914385 3435 3435 3435 3435 505
662 20250311 095800 158179710 3435 3455 3455 3435 1403
663 20250311 095700 153344670 3450 3450 3450 3450 3
664 20250311 095600 153334320 3455 3455 3455 3455 0
665 20250311 095500 153334320 3455 3455 3455 3455 468
666 20250311 095400 151717380 3445 3445 3445 3445 0
667 20250311 095300 151717380 3445 3445 3445 3445 1
668 20250311 095200 151713935 3440 3440 3440 3440 618
669 20250311 095100 149588015 3440 3440 3440 3440 26
670 20250311 095000 149498575 3470 3470 3470 3470 459
671 20250311 094900 147905845 3460 3470 3470 3460 880
672 20250311 094800 144855315 3475 3475 3475 3475 0
673 20250311 094700 144855315 3475 3475 3475 3475 0
674 20250311 094600 144855315 3475 3470 3475 3470 1002
675 20250311 094500 141373880 3475 3455 3475 3455 1935
676 20250311 094400 134688115 3455 3450 3455 3440 1261
677 20250311 094300 130344665 3430 3430 3430 3425 1057
678 20250311 094200 126720990 3430 3430 3430 3430 10
679 20250311 094100 126686690 3430 3450 3450 3430 150
680 20250311 094000 126171190 3430 3430 3430 3430 0
681 20250311 093900 126171190 3430 3430 3430 3430 0
682 20250311 093800 126171190 3430 3435 3435 3430 144
683 20250311 093700 125677255 3430 3430 3430 3430 0
684 20250311 093600 125677255 3430 3430 3430 3430 0
685 20250311 093500 125677255 3430 3430 3435 3425 1756
686 20250311 093400 119656965 3430 3435 3435 3430 400
687 20250311 093300 118284465 3435 3435 3435 3435 421
688 20250311 093200 116838330 3430 3430 3430 3430 49
689 20250311 093100 116670260 3430 3440 3440 3430 1669
690 20250311 093000 110939100 3440 3440 3440 3440 0
691 20250311 092900 110939100 3440 3445 3455 3440 555
692 20250311 092800 109023325 3440 3440 3440 3440 0
693 20250311 092700 109023325 3440 3450 3450 3440 1012
694 20250311 092600 105540925 3450 3450 3450 3450 36
695 20250311 092500 105416725 3450 3455 3455 3450 259
696 20250311 092400 104523165 3450 3450 3450 3450 1
697 20250311 092300 104519715 3450 3445 3450 3440 1756
698 20250311 092200 98470015 3445 3445 3445 3445 1
699 20250311 092100 98466570 3440 3440 3440 3440 926
700 20250311 092000 95281130 3420 3440 3440 3420 3356
701 20250311 091900 83782065 3445 3445 3445 3445 446
702 20250311 091800 82245595 3445 3430 3445 3430 125
703 20250311 091700 81814985 3430 3435 3435 3430 512
704 20250311 091600 80058670 3445 3440 3445 3440 1699
705 20250311 091500 74212830 3435 3425 3435 3425 250
706 20250311 091400 73355720 3430 3450 3450 3430 1551
707 20250311 091300 68023365 3450 3480 3480 3450 17
708 20250311 091200 67964685 3455 3455 3455 3450 121
709 20250311 091100 67546765 3455 3470 3470 3455 2532
710 20250311 091000 58787445 3465 3465 3465 3465 1000
711 20250311 090900 55322445 3465 3465 3475 3465 1195
712 20250311 090800 51174790 3455 3450 3455 3445 1968
713 20250311 090700 44385955 3445 3435 3445 3425 2105
714 20250311 090600 37146110 3435 3435 3435 3435 87
715 20250311 090500 36847265 3435 3420 3435 3420 1128
716 20250311 090400 32988995 3420 3430 3430 3420 1536
717 20250311 090300 27730595 3465 3465 3465 3465 2
718 20250311 090200 27723665 3470 3465 3470 3465 344
719 20250311 090100 26530500 3435 3435 3450 3415 5810
720 20250311 090000 6631550 3435 3420 3510 3420 1933