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

733
278650/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211100,499054604,2210,2210,2210,2210,6260
20250311,211000,499054604,2210,2210,2210,2210,0
20250311,210900,499054604,2210,2210,2210,2210,0
20250311,210800,499054604,2210,2210,2210,2210,0
20250311,210700,499054604,2210,2210,2210,2210,0
20250311,210600,499054604,2210,2210,2210,2210,0
20250311,210500,499054604,2210,2210,2210,2210,0
20250311,210400,499054604,2210,2210,2210,2210,0
20250311,210300,499054604,2210,2210,2210,2210,0
20250311,210200,499054604,2210,2210,2210,2210,0
20250311,210100,499054604,2210,2210,2210,2210,0
20250311,210000,499054604,2210,2210,2210,2210,0
20250311,205900,499054604,2210,2210,2210,2210,0
20250311,205800,499054604,2210,2210,2210,2210,0
20250311,205700,499054604,2210,2210,2210,2210,0
20250311,205600,499054604,2210,2210,2210,2210,0
20250311,205500,499054604,2210,2210,2210,2210,0
20250311,205400,499054604,2210,2210,2210,2210,0
20250311,205300,499054604,2210,2210,2210,2210,0
20250311,205200,499054604,2210,2210,2210,2210,0
20250311,205100,499054604,2210,2210,2210,2210,0
20250311,205000,499054604,2210,2210,2210,2210,0
20250311,204900,499054604,2210,2210,2210,2210,0
20250311,204800,499054604,2210,2210,2210,2210,0
20250311,204700,499054604,2210,2210,2210,2210,0
20250311,204600,499054604,2210,2210,2210,2210,0
20250311,204500,499054604,2210,2210,2210,2210,0
20250311,204400,499054604,2210,2210,2210,2210,0
20250311,204300,499054604,2210,2210,2210,2210,0
20250311,204200,499054604,2210,2210,2210,2210,0
20250311,204100,499054604,2210,2210,2210,2210,6260
20250311,204000,499054604,2210,2210,2210,2210,0
20250311,203900,499054604,2210,2210,2210,2210,0
20250311,203800,499054604,2210,2210,2210,2210,0
20250311,203700,499054604,2210,2210,2210,2210,0
20250311,203600,499054604,2210,2210,2210,2210,0
20250311,203500,499054604,2210,2210,2210,2210,0
20250311,203400,499054604,2210,2210,2210,2210,0
20250311,203300,499054604,2210,2210,2210,2210,0
20250311,203200,499054604,2210,2210,2210,2210,0
20250311,203100,499054604,2210,2210,2210,2210,0
20250311,203000,499054604,2210,2210,2210,2210,0
20250311,202900,499054604,2210,2210,2210,2210,0
20250311,202800,499054604,2210,2210,2210,2210,0
20250311,202700,499054604,2210,2210,2210,2210,0
20250311,202600,499054604,2210,2210,2210,2210,0
20250311,202500,499054604,2210,2210,2210,2210,0
20250311,202400,499054604,2210,2210,2210,2210,0
20250311,202300,499054604,2210,2210,2210,2210,0
20250311,202200,499054604,2210,2210,2210,2210,0
20250311,202100,499054604,2210,2210,2210,2210,0
20250311,202000,499054604,2210,2210,2210,2210,0
20250311,201900,499054604,2210,2210,2210,2210,0
20250311,201800,499054604,2210,2210,2210,2210,0
20250311,201700,499054604,2210,2210,2210,2210,0
20250311,201600,499054604,2210,2210,2210,2210,0
20250311,201500,499054604,2210,2210,2210,2210,0
20250311,201400,499054604,2210,2210,2210,2210,0
20250311,201300,499054604,2210,2210,2210,2210,0
20250311,201200,499054604,2210,2210,2210,2210,0
20250311,201100,499054604,2210,2210,2210,2210,6260
20250311,201000,499054604,2210,2210,2210,2210,0
20250311,200900,499054604,2210,2210,2210,2210,0
20250311,200800,499054604,2210,2210,2210,2210,0
20250311,200700,499054604,2210,2210,2210,2210,0
20250311,200600,499054604,2210,2210,2210,2210,0
20250311,200500,499054604,2210,2210,2210,2210,0
20250311,200400,499054604,2210,2210,2210,2210,0
20250311,200300,499054604,2210,2210,2210,2210,0
20250311,200200,499054604,2210,2210,2210,2210,0
20250311,200100,499054604,2210,2210,2210,2210,0
20250311,200000,499054604,2210,2210,2210,2210,0
20250311,195900,499054604,2210,2210,2210,2210,0
20250311,195800,499054604,2210,2210,2210,2210,0
20250311,195700,499054604,2210,2210,2210,2210,0
20250311,195600,499054604,2210,2210,2210,2210,0
20250311,195500,499054604,2210,2210,2210,2210,0
20250311,195400,499054604,2210,2210,2210,2210,0
20250311,195300,499054604,2210,2210,2210,2210,0
20250311,195200,499054604,2210,2210,2210,2210,0
20250311,195100,499054604,2210,2210,2210,2210,0
20250311,195000,499054604,2210,2210,2210,2210,0
20250311,194900,499054604,2210,2210,2210,2210,0
20250311,194800,499054604,2210,2210,2210,2210,0
20250311,194700,499054604,2210,2210,2210,2210,0
20250311,194600,499054604,2210,2210,2210,2210,0
20250311,194500,499054604,2210,2210,2210,2210,0
20250311,194400,499054604,2210,2210,2210,2210,0
20250311,194300,499054604,2210,2210,2210,2210,0
20250311,194200,499054604,2210,2210,2210,2210,0
20250311,194100,499054604,2210,2210,2210,2210,6260
20250311,194000,499054604,2210,2210,2210,2210,0
20250311,193900,499054604,2210,2210,2210,2210,0
20250311,193800,499054604,2210,2210,2210,2210,0
20250311,193700,499054604,2210,2210,2210,2210,0
20250311,193600,499054604,2210,2210,2210,2210,0
20250311,193500,499054604,2210,2210,2210,2210,0
20250311,193400,499054604,2210,2210,2210,2210,0
20250311,193300,499054604,2210,2210,2210,2210,0
20250311,193200,499054604,2210,2210,2210,2210,0
20250311,193100,499054604,2210,2210,2210,2210,0
20250311,193000,499054604,2210,2210,2210,2210,0
20250311,192900,499054604,2210,2210,2210,2210,0
20250311,192800,499054604,2210,2210,2210,2210,0
20250311,192700,499054604,2210,2210,2210,2210,0
20250311,192600,499054604,2210,2210,2210,2210,0
20250311,192500,499054604,2210,2210,2210,2210,0
20250311,192400,499054604,2210,2210,2210,2210,0
20250311,192300,499054604,2210,2210,2210,2210,0
20250311,192200,499054604,2210,2210,2210,2210,0
20250311,192100,499054604,2210,2210,2210,2210,0
20250311,192000,499054604,2210,2210,2210,2210,0
20250311,191900,499054604,2210,2210,2210,2210,0
20250311,191800,499054604,2210,2210,2210,2210,0
20250311,191700,499054604,2210,2210,2210,2210,0
20250311,191600,499054604,2210,2210,2210,2210,0
20250311,191500,499054604,2210,2210,2210,2210,0
20250311,191400,499054604,2210,2210,2210,2210,0
20250311,191300,499054604,2210,2210,2210,2210,0
20250311,191200,499054604,2210,2210,2210,2210,0
20250311,191100,499054604,2210,2210,2210,2210,6260
20250311,191000,499054604,2210,2210,2210,2210,0
20250311,190900,499054604,2210,2210,2210,2210,0
20250311,190800,499054604,2210,2210,2210,2210,0
20250311,190700,499054604,2210,2210,2210,2210,0
20250311,190600,499054604,2210,2210,2210,2210,0
20250311,190500,499054604,2210,2210,2210,2210,0
20250311,190400,499054604,2210,2210,2210,2210,0
20250311,190300,499054604,2210,2210,2210,2210,0
20250311,190200,499054604,2210,2210,2210,2210,0
20250311,190100,499054604,2210,2210,2210,2210,0
20250311,190000,499054604,2210,2210,2210,2210,0
20250311,185900,499054604,2210,2210,2210,2210,0
20250311,185800,499054604,2210,2210,2210,2210,0
20250311,185700,499054604,2210,2210,2210,2210,0
20250311,185600,499054604,2210,2210,2210,2210,0
20250311,185500,499054604,2210,2210,2210,2210,0
20250311,185400,499054604,2210,2210,2210,2210,0
20250311,185300,499054604,2210,2210,2210,2210,0
20250311,185200,499054604,2210,2210,2210,2210,0
20250311,185100,499054604,2210,2210,2210,2210,0
20250311,185000,499054604,2210,2210,2210,2210,0
20250311,184900,499054604,2210,2210,2210,2210,0
20250311,184800,499054604,2210,2210,2210,2210,0
20250311,184700,499054604,2210,2210,2210,2210,0
20250311,184600,499054604,2210,2210,2210,2210,0
20250311,184500,499054604,2210,2210,2210,2210,0
20250311,184400,499054604,2210,2210,2210,2210,0
20250311,184300,499054604,2210,2210,2210,2210,0
20250311,184200,499054604,2210,2210,2210,2210,0
20250311,184100,499054604,2210,2210,2210,2210,6260
20250311,184000,499054604,2210,2210,2210,2210,0
20250311,183900,499054604,2210,2210,2210,2210,0
20250311,183800,499054604,2210,2210,2210,2210,0
20250311,183700,499054604,2210,2210,2210,2210,0
20250311,183600,499054604,2210,2210,2210,2210,0
20250311,183500,499054604,2210,2210,2210,2210,0
20250311,183400,499054604,2210,2210,2210,2210,0
20250311,183300,499054604,2210,2210,2210,2210,0
20250311,183200,499054604,2210,2210,2210,2210,0
20250311,183100,499054604,2210,2210,2210,2210,0
20250311,183000,499054604,2210,2210,2210,2210,0
20250311,182900,499054604,2210,2210,2210,2210,0
20250311,182800,499054604,2210,2210,2210,2210,0
20250311,182700,499054604,2210,2210,2210,2210,0
20250311,182600,499054604,2210,2210,2210,2210,0
20250311,182500,499054604,2210,2210,2210,2210,0
20250311,182400,499054604,2210,2210,2210,2210,0
20250311,182300,499054604,2210,2210,2210,2210,0
20250311,182200,499054604,2210,2210,2210,2210,0
20250311,182100,499054604,2210,2210,2210,2210,0
20250311,182000,499054604,2210,2210,2210,2210,0
20250311,181900,499054604,2210,2210,2210,2210,0
20250311,181800,499054604,2210,2210,2210,2210,0
20250311,181700,499054604,2210,2210,2210,2210,0
20250311,181600,499054604,2210,2210,2210,2210,0
20250311,181500,499054604,2210,2210,2210,2210,0
20250311,181400,499054604,2210,2210,2210,2210,0
20250311,181300,499054604,2210,2210,2210,2210,0
20250311,181200,499054604,2210,2210,2210,2210,0
20250311,181100,499054604,2210,2210,2210,2210,6260
20250311,181000,499054604,2210,2210,2210,2210,0
20250311,180900,499054604,2210,2210,2210,2210,0
20250311,180800,499054604,2210,2210,2210,2210,0
20250311,180700,499054604,2210,2210,2210,2210,0
20250311,180600,499054604,2210,2210,2210,2210,0
20250311,180500,499054604,2210,2210,2210,2210,0
20250311,180400,499054604,2210,2210,2210,2210,0
20250311,180300,499054604,2210,2210,2210,2210,0
20250311,180200,499054604,2210,2210,2210,2210,0
20250311,180100,499054604,2210,2210,2210,2210,0
20250311,180000,499054604,2210,2210,2210,2210,0
20250311,175900,499054604,2210,2210,2210,2210,0
20250311,175800,499054604,2210,2210,2210,2210,0
20250311,175700,499054604,2210,2210,2210,2210,0
20250311,175600,499054604,2210,2210,2210,2210,0
20250311,175500,499054604,2210,2210,2210,2210,0
20250311,175400,499054604,2210,2210,2210,2210,0
20250311,175300,499054604,2210,2210,2210,2210,0
20250311,175200,499054604,2210,2210,2210,2210,0
20250311,175100,499054604,2210,2210,2210,2210,0
20250311,175000,499054604,2210,2210,2210,2210,0
20250311,174900,499054604,2210,2210,2210,2210,0
20250311,174800,499054604,2210,2210,2210,2210,0
20250311,174700,499054604,2210,2210,2210,2210,0
20250311,174600,499054604,2210,2210,2210,2210,0
20250311,174500,499054604,2210,2210,2210,2210,0
20250311,174400,499054604,2210,2210,2210,2210,0
20250311,174300,499054604,2210,2210,2210,2210,0
20250311,174200,499054604,2210,2210,2210,2210,0
20250311,174100,499054604,2210,2210,2210,2210,6260
20250311,174000,499054604,2210,2210,2210,2210,0
20250311,173900,499054604,2210,2210,2210,2210,0
20250311,173800,499054604,2210,2210,2210,2210,0
20250311,173700,499054604,2210,2210,2210,2210,0
20250311,173600,499054604,2210,2210,2210,2210,0
20250311,173500,499054604,2210,2210,2210,2210,0
20250311,173400,499054604,2210,2210,2210,2210,0
20250311,173300,499054604,2210,2210,2210,2210,0
20250311,173200,499054604,2210,2210,2210,2210,0
20250311,173100,499054604,2210,2210,2210,2210,0
20250311,173000,499054604,2210,2210,2210,2210,0
20250311,172900,499054604,2210,2210,2210,2210,0
20250311,172800,499054604,2210,2210,2210,2210,0
20250311,172700,499054604,2210,2210,2210,2210,0
20250311,172600,499054604,2210,2210,2210,2210,0
20250311,172500,499054604,2210,2210,2210,2210,0
20250311,172400,499054604,2210,2210,2210,2210,0
20250311,172300,499054604,2210,2210,2210,2210,0
20250311,172200,499054604,2210,2210,2210,2210,0
20250311,172100,499054604,2210,2210,2210,2210,0
20250311,172000,499054604,2210,2210,2210,2210,0
20250311,171900,499054604,2210,2210,2210,2210,0
20250311,171800,499054604,2210,2210,2210,2210,0
20250311,171700,499054604,2210,2210,2210,2210,0
20250311,171600,499054604,2210,2210,2210,2210,0
20250311,171500,499054604,2210,2210,2210,2210,0
20250311,171400,499054604,2210,2210,2210,2210,0
20250311,171300,499054604,2210,2210,2210,2210,0
20250311,171200,499054604,2210,2210,2210,2210,0
20250311,171100,499054604,2210,2210,2210,2210,6260
20250311,171000,499054604,2210,2210,2210,2210,0
20250311,170900,499054604,2210,2210,2210,2210,0
20250311,170800,499054604,2210,2210,2210,2210,0
20250311,170700,499054604,2210,2210,2210,2210,0
20250311,170600,499054604,2210,2210,2210,2210,0
20250311,170500,499054604,2210,2210,2210,2210,0
20250311,170400,499054604,2210,2210,2210,2210,0
20250311,170300,499054604,2210,2210,2210,2210,0
20250311,170200,499054604,2210,2210,2210,2210,0
20250311,170100,499054604,2210,2210,2210,2210,0
20250311,170000,499054604,2210,2210,2210,2210,0
20250311,165900,499054604,2210,2210,2210,2210,0
20250311,165800,499054604,2210,2210,2210,2210,0
20250311,165700,499054604,2210,2210,2210,2210,0
20250311,165600,499054604,2210,2210,2210,2210,0
20250311,165500,499054604,2210,2210,2210,2210,0
20250311,165400,499054604,2210,2210,2210,2210,0
20250311,165300,499054604,2210,2210,2210,2210,0
20250311,165200,499054604,2210,2210,2210,2210,0
20250311,165100,499054604,2210,2210,2210,2210,0
20250311,165000,499054604,2210,2210,2210,2210,0
20250311,164900,499054604,2210,2210,2210,2210,0
20250311,164800,499054604,2210,2210,2210,2210,0
20250311,164700,499054604,2210,2210,2210,2210,0
20250311,164600,499054604,2210,2210,2210,2210,0
20250311,164500,499054604,2210,2210,2210,2210,0
20250311,164400,499054604,2210,2210,2210,2210,0
20250311,164300,499054604,2210,2210,2210,2210,0
20250311,164200,499054604,2210,2210,2210,2210,0
20250311,164100,499054604,2210,2210,2210,2210,6260
20250311,164000,499054604,2210,2210,2210,2210,0
20250311,163900,499054604,2210,2210,2210,2210,0
20250311,163800,499054604,2210,2210,2210,2210,0
20250311,163700,499054604,2210,2210,2210,2210,0
20250311,163600,499054604,2210,2210,2210,2210,0
20250311,163500,499054604,2210,2210,2210,2210,0
20250311,163400,499054604,2210,2210,2210,2210,0
20250311,163300,499054604,2210,2210,2210,2210,0
20250311,163200,499054604,2210,2210,2210,2210,0
20250311,163100,499054604,2210,2210,2210,2210,0
20250311,163000,499054604,2210,2210,2210,2210,0
20250311,162900,499054604,2210,2210,2210,2210,0
20250311,162800,499054604,2210,2210,2210,2210,0
20250311,162700,499054604,2210,2210,2210,2210,0
20250311,162600,499054604,2210,2210,2210,2210,0
20250311,162500,499054604,2210,2210,2210,2210,0
20250311,162400,499054604,2210,2210,2210,2210,0
20250311,162300,499054604,2210,2210,2210,2210,0
20250311,162200,499054604,2210,2210,2210,2210,0
20250311,162100,499054604,2210,2210,2210,2210,0
20250311,162000,499054604,2210,2210,2210,2210,0
20250311,161900,499054604,2210,2210,2210,2210,0
20250311,161800,499054604,2210,2210,2210,2210,0
20250311,161700,499054604,2210,2210,2210,2210,0
20250311,161600,499054604,2210,2210,2210,2210,0
20250311,161500,499054604,2210,2210,2210,2210,0
20250311,161400,499054604,2210,2210,2210,2210,0
20250311,161300,499054604,2210,2210,2210,2210,0
20250311,161200,499054604,2210,2210,2210,2210,0
20250311,161100,499054604,2210,2210,2210,2210,6260
20250311,161000,499054604,2210,2210,2210,2210,0
20250311,160900,499054604,2210,2210,2210,2210,0
20250311,160800,499054604,2210,2210,2210,2210,0
20250311,160700,499054604,2210,2210,2210,2210,0
20250311,160600,499054604,2210,2210,2210,2210,0
20250311,160500,499054604,2210,2210,2210,2210,0
20250311,160400,499054604,2210,2210,2210,2210,0
20250311,160300,499054604,2210,2210,2210,2210,0
20250311,160200,499054604,2210,2210,2210,2210,0
20250311,160100,499054604,2210,2210,2210,2210,0
20250311,160000,499054604,2210,2210,2210,2210,0
20250311,155900,499054604,2210,2210,2210,2210,0
20250311,155800,499054604,2210,2210,2210,2210,0
20250311,155700,499054604,2210,2210,2210,2210,0
20250311,155600,499054604,2210,2210,2210,2210,0
20250311,155500,499054604,2210,2210,2210,2210,0
20250311,155400,499054604,2210,2210,2210,2210,0
20250311,155300,499054604,2210,2210,2210,2210,0
20250311,155200,499054604,2210,2210,2210,2210,0
20250311,155100,499054604,2210,2210,2210,2210,0
20250311,155000,499054604,2210,2210,2210,2210,0
20250311,154900,499054604,2210,2210,2210,2210,0
20250311,154800,499054604,2210,2210,2210,2210,0
20250311,154700,499054604,2210,2210,2210,2210,0
20250311,154600,499054604,2210,2210,2210,2210,0
20250311,154500,499054604,2210,2210,2210,2210,0
20250311,154400,499054604,2210,2210,2210,2210,0
20250311,154300,499054604,2210,2210,2210,2210,0
20250311,154200,499054604,2210,2210,2210,2210,0
20250311,154100,499054604,2210,2210,2210,2210,6260
20250311,154000,499054604,2210,2210,2210,2210,0
20250311,153900,499054604,2210,2210,2210,2210,0
20250311,153800,499054604,2210,2210,2210,2210,0
20250311,153700,499054604,2210,2210,2210,2210,0
20250311,153600,499054604,2210,2210,2210,2210,0
20250311,153500,499054604,2210,2210,2210,2210,0
20250311,153400,499054604,2210,2210,2210,2210,0
20250311,153300,499054604,2210,2210,2210,2210,0
20250311,153200,499054604,2210,2210,2210,2210,0
20250311,153100,499054604,2210,2210,2210,2210,0
20250311,153000,499054604,2210,2210,2210,2210,6260
20250311,152900,485220004,2210,2210,2210,2210,0
20250311,152800,485220004,2210,2210,2210,2210,0
20250311,152700,485220004,2210,2210,2210,2210,0
20250311,152600,485220004,2210,2210,2210,2210,0
20250311,152500,485220004,2210,2210,2210,2210,0
20250311,152400,485220004,2210,2210,2210,2210,0
20250311,152300,485220004,2210,2210,2210,2210,0
20250311,152200,485220004,2210,2210,2210,2210,0
20250311,152100,485220004,2210,2210,2210,2210,0
20250311,152000,485220004,2210,2210,2210,2210,0
20250311,151900,485220004,2210,2205,2210,2205,3142
20250311,151800,478291889,2210,2210,2210,2210,1701
20250311,151700,474532679,2210,2205,2210,2205,1015
20250311,151600,472289589,2205,2210,2210,2205,808
20250311,151500,470507409,2210,2205,2210,2205,1006
20250311,151400,468286419,2210,2205,2210,2205,9150
20250311,151300,448107719,2205,2200,2205,2200,9045
20250311,151200,428201514,2200,2200,2200,2200,17
20250311,151100,428164114,2200,2200,2200,2200,510
20250311,151000,427042114,2180,2180,2180,2180,0
20250311,150900,427042114,2180,2180,2180,2180,0
20250311,150800,427042114,2180,2195,2195,2180,180
20250311,150700,426648794,2195,2195,2195,2195,0
20250311,150600,426648794,2195,2195,2195,2195,0
20250311,150500,426648794,2195,2190,2197,2190,2706
20250311,150400,420718389,2190,2190,2190,2190,15
20250311,150300,420685539,2185,2185,2187,2185,1244
20250311,150200,417967379,2185,2185,2185,2185,343
20250311,150100,417217924,2185,2185,2185,2185,15
20250311,150000,417185149,2185,2182,2185,2180,605
20250311,145900,415866204,2180,2180,2180,2180,0
20250311,145800,415866204,2180,2180,2180,2180,0
20250311,145700,415866204,2180,2180,2180,2180,2271
20250311,145600,410915424,2175,2177,2177,2175,1098
20250311,145500,408527224,2180,2180,2180,2180,19
20250311,145400,408485804,2175,2175,2175,2175,406
20250311,145300,407602754,2180,2177,2180,2177,1223
20250311,145200,404939050,2175,2175,2175,2175,0
20250311,145100,404939050,2175,2175,2175,2175,9
20250311,145000,404919475,2180,2180,2180,2180,0
20250311,144900,404919475,2180,2180,2180,2180,6
20250311,144800,404906395,2180,2180,2180,2180,130
20250311,144700,404622995,2172,2172,2172,2172,20
20250311,144600,404579555,2172,2172,2172,2172,2
20250311,144500,404575211,2172,2175,2175,2170,994
20250311,144400,402413871,2180,2180,2180,2180,5
20250311,144300,402402971,2175,2185,2185,2175,108
20250311,144200,402167046,2185,2185,2185,2185,15
20250311,144100,402134271,2185,2185,2185,2185,0
20250311,144000,402134271,2185,2185,2185,2185,15
20250311,143900,402101496,2180,2180,2180,2180,0
20250311,143800,402101496,2180,2180,2180,2180,4
20250311,143700,402092776,2175,2175,2175,2175,0
20250311,143600,402092776,2175,2170,2175,2170,1135
20250311,143500,399624651,2175,2175,2175,2175,200
20250311,143400,399189651,2170,2170,2170,2170,147
20250311,143300,398870661,2170,2170,2170,2170,849
20250311,143200,397028331,2170,2170,2170,2170,0
20250311,143100,397028331,2170,2170,2170,2170,3
20250311,143000,397021821,2170,2172,2172,2165,3672
20250311,142900,389057221,2175,2175,2175,2175,25
20250311,142800,389002846,2175,2175,2175,2175,0
20250311,142700,389002846,2175,2175,2175,2175,10
20250311,142600,388981096,2170,2175,2175,2170,35
20250311,142500,388905006,2170,2170,2170,2170,30
20250311,142400,388839906,2175,2175,2175,2175,2
20250311,142300,388835556,2175,2175,2175,2175,71
20250311,142200,388681131,2175,2175,2175,2175,342
20250311,142100,387937281,2175,2175,2175,2175,95
20250311,142000,387730656,2175,2175,2175,2175,0
20250311,141900,387730656,2175,2175,2175,2175,0
20250311,141800,387730656,2175,2175,2175,2175,3
20250311,141700,387724131,2175,2175,2175,2175,0
20250311,141600,387724131,2175,2170,2175,2170,588
20250311,141500,386448161,2175,2175,2175,2175,310
20250311,141400,385773911,2180,2180,2180,2180,4043
20250311,141300,376960171,2185,2185,2185,2185,200
20250311,141200,376523171,2185,2190,2190,2185,515
20250311,141100,375397891,2190,2190,2190,2190,3
20250311,141000,375391321,2190,2190,2190,2190,1003
20250311,140900,373194751,2187,2187,2187,2187,0
20250311,140800,373194751,2187,2190,2190,2187,56
20250311,140700,373072114,2190,2190,2190,2190,832
20250311,140600,371250034,2190,2190,2190,2190,1229
20250311,140500,368558524,2190,2190,2190,2190,0
20250311,140400,368558524,2190,2190,2190,2190,0
20250311,140300,368558524,2190,2190,2190,2190,10
20250311,140200,368536624,2185,2185,2185,2185,11
20250311,140100,368512589,2185,2185,2185,2185,0
20250311,140000,368512589,2185,2185,2185,2185,0
20250311,135900,368512589,2185,2185,2185,2185,785
20250311,135800,366797364,2185,2185,2185,2185,24
20250311,135700,366744924,2185,2185,2185,2185,0
20250311,135600,366744924,2185,2195,2195,2185,2244
20250311,135500,361841289,2190,2192,2192,2190,614
20250311,135400,360496619,2195,2195,2195,2195,920
20250311,135300,358477219,2195,2195,2195,2195,0
20250311,135200,358477219,2195,2195,2195,2195,0
20250311,135100,358477219,2195,2195,2195,2195,4543
20250311,135000,348505334,2195,2195,2195,2195,0
20250311,134900,348505334,2195,2195,2195,2195,100
20250311,134800,348285834,2195,2195,2195,2195,1
20250311,134700,348283639,2185,2185,2185,2185,5
20250311,134600,348272714,2185,2185,2185,2185,0
20250311,134500,348272714,2185,2185,2185,2185,0
20250311,134400,348272714,2185,2190,2190,2185,99
20250311,134300,348056324,2190,2190,2190,2190,5
20250311,134200,348045374,2185,2185,2185,2185,0
20250311,134100,348045374,2185,2185,2185,2185,0
20250311,134000,348045374,2185,2185,2185,2185,200
20250311,133900,347608374,2185,2197,2197,2185,10000
20250311,133800,325699653,2197,2200,2200,2197,8
20250311,133700,325682065,2200,2200,2200,2200,0
20250311,133600,325682065,2200,2200,2200,2200,0
20250311,133500,325682065,2200,2200,2200,2200,100
20250311,133400,325462065,2197,2197,2197,2197,0
20250311,133300,325462065,2197,2197,2197,2197,0
20250311,133200,325462065,2197,2200,2200,2197,110
20250311,133100,325220095,2200,2200,2200,2200,0
20250311,133000,325220095,2200,2200,2200,2200,19
20250311,132900,325178295,2200,2200,2200,2200,4
20250311,132800,325169495,2197,2197,2197,2197,231
20250311,132700,324661988,2197,2197,2197,2197,0
20250311,132600,324661988,2197,2197,2197,2197,200
20250311,132500,324222588,2200,2200,2200,2200,2025
20250311,132400,319767588,2200,2200,2200,2200,6
20250311,132300,319754388,2200,2200,2200,2200,0
20250311,132200,319754388,2200,2200,2200,2200,35
20250311,132100,319677388,2200,2200,2200,2200,1
20250311,132000,319675188,2197,2197,2197,2197,0
20250311,131900,319675188,2197,2197,2197,2197,0
20250311,131800,319675188,2197,2197,2197,2197,0
20250311,131700,319675188,2197,2197,2197,2197,0
20250311,131600,319675188,2197,2197,2197,2197,0
20250311,131500,319675188,2197,2197,2197,2197,1232
20250311,131400,316968484,2200,2200,2200,2200,689
20250311,131300,315452684,2200,2200,2200,2200,163
20250311,131200,315094084,2200,2200,2200,2200,0
20250311,131100,315094084,2200,2200,2200,2200,1
20250311,131000,315091884,2200,2200,2200,2200,0
20250311,130900,315091884,2200,2200,2200,2200,0
20250311,130800,315091884,2200,2200,2200,2200,93
20250311,130700,314887284,2200,2200,2200,2200,397
20250311,130600,314013884,2200,2200,2200,2197,679
20250311,130500,312521752,2200,2200,2200,2200,0
20250311,130400,312521752,2200,2200,2200,2200,177
20250311,130300,312132352,2200,2200,2200,2200,1000
20250311,130200,309932352,2200,2200,2200,2200,1
20250311,130100,309930152,2200,2200,2200,2200,11
20250311,130000,309905952,2200,2200,2200,2200,0
20250311,125900,309905952,2200,2200,2200,2200,6
20250311,125800,309892752,2200,2200,2200,2200,2661
20250311,125700,304038552,2197,2197,2197,2197,100
20250311,125600,303818852,2197,2197,2197,2197,65
20250311,125500,303676047,2200,2200,2200,2197,7
20250311,125400,303660662,2197,2197,2197,2197,0
20250311,125300,303660662,2197,2197,2197,2197,0
20250311,125200,303660662,2197,2197,2197,2197,0
20250311,125100,303660662,2197,2197,2197,2197,0
20250311,125000,303660662,2197,2197,2197,2197,0
20250311,124900,303660662,2197,2197,2197,2197,0
20250311,124800,303660662,2197,2197,2197,2197,0
20250311,124700,303660662,2197,2197,2197,2197,0
20250311,124600,303660662,2197,2197,2197,2197,0
20250311,124500,303660662,2197,2197,2197,2197,0
20250311,124400,303660662,2197,2197,2197,2197,5
20250311,124300,303649677,2197,2197,2197,2197,0
20250311,124200,303649677,2197,2197,2197,2197,46
20250311,124100,303548615,2195,2195,2195,2195,1139
20250311,124000,301048510,2192,2190,2192,2190,2509
20250311,123900,295549802,2195,2195,2195,2195,1
20250311,123800,295547607,2200,2200,2200,2200,10
20250311,123700,295525607,2190,2190,2190,2190,2178
20250311,123600,290755787,2187,2187,2187,2187,33
20250311,123500,290683616,2190,2190,2190,2190,1061
20250311,123400,288360026,2190,2190,2190,2190,1000
20250311,123300,286170026,2190,2190,2190,2190,0
20250311,123200,286170026,2190,2190,2190,2190,0
20250311,123100,286170026,2190,2190,2190,2190,0
20250311,123000,286170026,2190,2190,2190,2190,1003
20250311,122900,283973456,2190,2190,2190,2190,30
20250311,122800,283907756,2190,2190,2190,2190,10
20250311,122700,283885856,2190,2190,2190,2190,0
20250311,122600,283885856,2190,2190,2190,2190,1
20250311,122500,283883666,2180,2187,2187,2180,860
20250311,122400,282008526,2180,2180,2180,2180,0
20250311,122300,282008526,2180,2180,2180,2180,0
20250311,122200,282008526,2180,2180,2180,2180,0
20250311,122100,282008526,2180,2180,2180,2180,0
20250311,122000,282008526,2180,2180,2180,2180,0
20250311,121900,282008526,2180,2180,2180,2180,0
20250311,121800,282008526,2180,2180,2180,2180,84
20250311,121700,281825406,2180,2180,2180,2180,5
20250311,121600,281814506,2180,2180,2180,2180,236
20250311,121500,281300026,2180,2180,2180,2180,505
20250311,121400,280199126,2180,2180,2180,2180,505
20250311,121300,279098226,2180,2180,2180,2180,367
20250311,121200,278298166,2180,2180,2180,2180,0
20250311,121100,278298166,2180,2180,2180,2180,0
20250311,121000,278298166,2180,2180,2180,2180,0
20250311,120900,278298166,2180,2180,2180,2180,68
20250311,120800,278149926,2180,2180,2180,2180,0
20250311,120700,278149926,2180,2180,2180,2180,500
20250311,120600,277059926,2180,2180,2180,2180,502
20250311,120500,275965566,2190,2190,2190,2190,1
20250311,120400,275963376,2190,2190,2190,2190,0
20250311,120300,275963376,2190,2190,2190,2190,0
20250311,120200,275963376,2190,2190,2190,2190,0
20250311,120100,275963376,2190,2187,2190,2180,300
20250311,120000,275307251,2190,2190,2190,2190,611
20250311,115900,273969161,2190,2190,2190,2190,115
20250311,115800,273717311,2190,2190,2190,2190,820
20250311,115700,271921511,2190,2190,2190,2190,1055
20250311,115600,269611061,2190,2190,2190,2190,560
20250311,115500,268384661,2190,2190,2190,2190,1429
20250311,115400,265255151,2190,2195,2195,2190,90
20250311,115300,265058026,2190,2190,2190,2190,0
20250311,115200,265058026,2190,2195,2195,2190,1483
20250311,115100,261806186,2195,2195,2195,2195,105
20250311,115000,261575711,2200,2200,2200,2200,0
20250311,114900,261575711,2200,2200,2200,2200,10
20250311,114800,261553711,2195,2195,2195,2195,1
20250311,114700,261551516,2200,2200,2200,2200,1
20250311,114600,261549316,2200,2200,2200,2200,0
20250311,114500,261549316,2200,2200,2200,2200,205
20250311,114400,261098316,2200,2200,2200,2200,454
20250311,114300,260099516,2200,2200,2200,2200,0
20250311,114200,260099516,2200,2200,2200,2200,2
20250311,114100,260095116,2200,2200,2200,2200,0
20250311,114000,260095116,2200,2200,2200,2200,228
20250311,113900,259593516,2195,2195,2195,2195,150
20250311,113800,259264266,2195,2195,2195,2195,341
20250311,113700,258515771,2195,2200,2200,2195,198
20250311,113600,258081141,2200,2195,2200,2195,60
20250311,113500,257949391,2200,2200,2200,2200,202
20250311,113400,257504991,2200,2200,2200,2200,200
20250311,113300,257064991,2200,2200,2200,2200,0
20250311,113200,257064991,2200,2200,2200,2200,4
20250311,113100,257056191,2200,2200,2200,2200,0
20250311,113000,257056191,2200,2200,2200,2200,0
20250311,112900,257056191,2200,2200,2200,2200,0
20250311,112800,257056191,2200,2200,2200,2200,11
20250311,112700,257031991,2195,2195,2195,2195,217
20250311,112600,256555676,2195,2195,2195,2195,1035
20250311,112500,254283851,2195,2195,2195,2190,757
20250311,112400,252623021,2195,2195,2195,2195,0
20250311,112300,252623021,2195,2195,2195,2195,0
20250311,112200,252623021,2195,2195,2195,2195,66
20250311,112100,252478151,2195,2195,2195,2195,0
20250311,112000,252478151,2195,2195,2195,2195,0
20250311,111900,252478151,2195,2195,2195,2195,2
20250311,111800,252473761,2195,2195,2195,2195,1175
20250311,111700,249894636,2190,2190,2190,2190,14
20250311,111600,249863976,2195,2195,2195,2195,0
20250311,111500,249863976,2195,2190,2195,2190,186
20250311,111400,249456386,2190,2190,2190,2190,0
20250311,111300,249456386,2190,2190,2190,2190,561
20250311,111200,248227796,2195,2195,2195,2195,0
20250311,111100,248227796,2195,2195,2195,2195,10
20250311,111000,248205846,2190,2190,2190,2190,0
20250311,110900,248205846,2190,2190,2190,2190,0
20250311,110800,248205846,2190,2190,2190,2190,0
20250311,110700,248205846,2190,2190,2190,2190,7
20250311,110600,248190516,2190,2190,2190,2190,100
20250311,110500,247971516,2190,2192,2192,2190,19
20250311,110400,247929898,2190,2190,2190,2190,1
20250311,110300,247927708,2195,2195,2195,2195,2
20250311,110200,247923318,2195,2195,2195,2195,11
20250311,110100,247899173,2195,2195,2195,2195,0
20250311,110000,247899173,2195,2195,2195,2195,0
20250311,105900,247899173,2195,2195,2195,2195,936
20250311,105800,245844653,2185,2185,2185,2185,0
20250311,105700,245844653,2185,2185,2185,2185,10
20250311,105600,245822803,2180,2185,2185,2180,83
20250311,105500,245641783,2180,2180,2180,2180,0
20250311,105400,245641783,2180,2180,2180,2180,250
20250311,105300,245096783,2180,2180,2180,2180,1644
20250311,105200,241512863,2180,2180,2180,2180,7
20250311,105100,241497603,2190,2180,2190,2180,3652
20250311,105000,233499733,2190,2190,2190,2190,7
20250311,104900,233484403,2190,2190,2190,2190,1
20250311,104800,233482213,2190,2190,2190,2190,10
20250311,104700,233460313,2190,2190,2190,2190,2
20250311,104600,233455933,2190,2190,2190,2190,5
20250311,104500,233444983,2190,2190,2190,2190,33
20250311,104400,233372713,2190,2190,2190,2190,0
20250311,104300,233372713,2190,2190,2190,2190,0
20250311,104200,233372713,2190,2190,2190,2180,37
20250311,104100,233291723,2190,2190,2190,2190,1
20250311,104000,233289533,2180,2180,2180,2180,0
20250311,103900,233289533,2180,2190,2190,2180,55
20250311,103800,233169408,2180,2180,2180,2180,0
20250311,103700,233169408,2180,2180,2180,2180,0
20250311,103600,233169408,2180,2195,2195,2180,228
20250311,103500,232668963,2190,2190,2190,2190,0
20250311,103400,232668963,2190,2190,2190,2190,10
20250311,103300,232647063,2195,2195,2195,2195,0
20250311,103200,232647063,2195,2195,2195,2195,0
20250311,103100,232647063,2195,2195,2195,2195,503
20250311,103000,231542978,2195,2180,2195,2180,10034
20250311,102900,209554818,2180,2180,2180,2180,10
20250311,102800,209533018,2175,2175,2175,2175,0
20250311,102700,209533018,2175,2175,2175,2175,0
20250311,102600,209533018,2175,2175,2175,2175,0
20250311,102500,209533018,2175,2175,2175,2175,1160
20250311,102400,207010018,2175,2175,2175,2175,7
20250311,102300,206994793,2170,2170,2170,2170,44
20250311,102200,206899313,2175,2175,2175,2175,5
20250311,102100,206888438,2175,2175,2175,2175,100
20250311,102000,206670938,2175,2175,2175,2175,6
20250311,101900,206657888,2165,2170,2170,2165,1259
20250311,101800,203932103,2175,2175,2175,2175,4
20250311,101700,203923403,2175,2175,2175,2175,800
20250311,101600,202183403,2170,2170,2170,2170,200
20250311,101500,201749403,2170,2175,2175,2170,3308
20250311,101400,194569508,2175,2175,2175,2175,0
20250311,101300,194569508,2175,2185,2185,2175,8
20250311,101200,194552098,2185,2175,2185,2175,4501
20250311,101100,184728138,2175,2165,2175,2165,694
20250311,101000,183225398,2165,2165,2165,2165,0
20250311,100900,183225398,2165,2170,2170,2165,3000
20250311,100800,176725433,2175,2170,2175,2170,282
20250311,100700,176112608,2175,2175,2175,2175,4556
20250311,100600,166203308,2170,2170,2170,2170,60
20250311,100500,166073108,2170,2180,2180,2170,2535
20250311,100400,160572058,2185,2185,2185,2185,0
20250311,100300,160572058,2185,2195,2195,2175,1676
20250311,100200,156919353,2195,2195,2195,2185,436
20250311,100100,155963443,2185,2195,2200,2185,956
20250311,100000,153874183,2200,2185,2200,2185,17010
20250311,095900,116485743,2185,2185,2185,2185,26
20250311,095800,116428933,2185,2185,2185,2180,118
20250311,095700,116171113,2185,2185,2185,2185,203
20250311,095600,115727558,2185,2177,2185,2177,209
20250311,095500,115270909,2175,2185,2185,2170,445
20250311,095400,114303874,2175,2180,2185,2175,398
20250311,095300,113435294,2180,2175,2180,2175,27
20250311,095200,113376534,2175,2175,2175,2175,1
20250311,095100,113374359,2175,2175,2175,2175,10
20250311,095000,113352609,2170,2175,2175,2170,1088
20250311,094900,110991474,2175,2175,2175,2175,33
20250311,094800,110919699,2175,2175,2175,2175,4
20250311,094700,110910999,2175,2180,2180,2170,873
20250311,094600,109014709,2180,2180,2180,2175,72
20250311,094500,108858089,2180,2180,2180,2180,824
20250311,094400,107061769,2180,2177,2180,2175,236
20250311,094300,106547779,2180,2195,2195,2180,2285
20250311,094200,101545029,2190,2195,2195,2190,1933
20250311,094100,97311029,2220,2220,2225,2220,205
20250311,094000,96854934,2210,2210,2210,2210,0
20250311,093900,96854934,2210,2200,2210,2200,1897
20250311,093800,92671534,2215,2220,2220,2200,253
20250311,093700,92111029,2220,2190,2220,2190,4351
20250311,093600,82574509,2190,2187,2190,2187,103
20250311,093500,82348954,2190,2185,2190,2180,712
20250311,093400,80792159,2185,2185,2185,2185,31
20250311,093300,80724424,2185,2185,2185,2185,120
20250311,093200,80462224,2190,2175,2190,2175,65
20250311,093100,80320084,2190,2185,2190,2180,28
20250311,093000,80258924,2180,2180,2180,2180,0
20250311,092900,80258924,2180,2180,2180,2180,0
20250311,092800,80258924,2180,2180,2180,2180,0
20250311,092700,80258924,2180,2175,2180,2175,883
20250311,092600,78334494,2180,2180,2180,2180,102
20250311,092500,78112134,2180,2180,2180,2180,124
20250311,092400,77841814,2180,2180,2180,2180,3
20250311,092300,77835274,2190,2185,2190,2185,274
20250311,092200,77235849,2185,2190,2190,2185,120
20250311,092100,76973599,2190,2190,2190,2190,0
20250311,092000,76973599,2190,2190,2190,2190,500
20250311,091900,75878599,2190,2185,2190,2185,843
20250311,091800,74035924,2185,2185,2185,2185,142
20250311,091700,73725654,2170,2175,2175,2170,2229
20250311,091600,68887924,2185,2185,2185,2185,539
20250311,091500,67710209,2185,2185,2185,2180,294
20250311,091400,67068859,2170,2170,2170,2170,6
20250311,091300,67055839,2170,2175,2180,2160,2774
20250311,091200,61047704,2175,2185,2185,2170,764
20250311,091100,59380804,2165,2170,2180,2165,478
20250311,091000,58343004,2170,2180,2180,2170,90
20250311,090900,58147579,2180,2170,2195,2160,2848
20250311,090800,51980909,2190,2180,2195,2150,2780
20250311,090700,45948509,2180,2215,2215,2175,2907
20250311,090600,39567979,2220,2220,2220,2220,219
20250311,090500,39081799,2220,2235,2235,2220,695
20250311,090400,37534639,2230,2250,2250,2200,4806
20250311,090300,26785394,2250,2250,2280,2245,3381
20250311,090200,19125675,2270,2245,2270,2235,2914
20250311,090100,12567075,2230,2220,2240,2220,1716
20250311,090000,8749485,2205,2190,2205,2190,3995
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211100 499054604 2210 2210 2210 2210 6260
3 20250311 211000 499054604 2210 2210 2210 2210 0
4 20250311 210900 499054604 2210 2210 2210 2210 0
5 20250311 210800 499054604 2210 2210 2210 2210 0
6 20250311 210700 499054604 2210 2210 2210 2210 0
7 20250311 210600 499054604 2210 2210 2210 2210 0
8 20250311 210500 499054604 2210 2210 2210 2210 0
9 20250311 210400 499054604 2210 2210 2210 2210 0
10 20250311 210300 499054604 2210 2210 2210 2210 0
11 20250311 210200 499054604 2210 2210 2210 2210 0
12 20250311 210100 499054604 2210 2210 2210 2210 0
13 20250311 210000 499054604 2210 2210 2210 2210 0
14 20250311 205900 499054604 2210 2210 2210 2210 0
15 20250311 205800 499054604 2210 2210 2210 2210 0
16 20250311 205700 499054604 2210 2210 2210 2210 0
17 20250311 205600 499054604 2210 2210 2210 2210 0
18 20250311 205500 499054604 2210 2210 2210 2210 0
19 20250311 205400 499054604 2210 2210 2210 2210 0
20 20250311 205300 499054604 2210 2210 2210 2210 0
21 20250311 205200 499054604 2210 2210 2210 2210 0
22 20250311 205100 499054604 2210 2210 2210 2210 0
23 20250311 205000 499054604 2210 2210 2210 2210 0
24 20250311 204900 499054604 2210 2210 2210 2210 0
25 20250311 204800 499054604 2210 2210 2210 2210 0
26 20250311 204700 499054604 2210 2210 2210 2210 0
27 20250311 204600 499054604 2210 2210 2210 2210 0
28 20250311 204500 499054604 2210 2210 2210 2210 0
29 20250311 204400 499054604 2210 2210 2210 2210 0
30 20250311 204300 499054604 2210 2210 2210 2210 0
31 20250311 204200 499054604 2210 2210 2210 2210 0
32 20250311 204100 499054604 2210 2210 2210 2210 6260
33 20250311 204000 499054604 2210 2210 2210 2210 0
34 20250311 203900 499054604 2210 2210 2210 2210 0
35 20250311 203800 499054604 2210 2210 2210 2210 0
36 20250311 203700 499054604 2210 2210 2210 2210 0
37 20250311 203600 499054604 2210 2210 2210 2210 0
38 20250311 203500 499054604 2210 2210 2210 2210 0
39 20250311 203400 499054604 2210 2210 2210 2210 0
40 20250311 203300 499054604 2210 2210 2210 2210 0
41 20250311 203200 499054604 2210 2210 2210 2210 0
42 20250311 203100 499054604 2210 2210 2210 2210 0
43 20250311 203000 499054604 2210 2210 2210 2210 0
44 20250311 202900 499054604 2210 2210 2210 2210 0
45 20250311 202800 499054604 2210 2210 2210 2210 0
46 20250311 202700 499054604 2210 2210 2210 2210 0
47 20250311 202600 499054604 2210 2210 2210 2210 0
48 20250311 202500 499054604 2210 2210 2210 2210 0
49 20250311 202400 499054604 2210 2210 2210 2210 0
50 20250311 202300 499054604 2210 2210 2210 2210 0
51 20250311 202200 499054604 2210 2210 2210 2210 0
52 20250311 202100 499054604 2210 2210 2210 2210 0
53 20250311 202000 499054604 2210 2210 2210 2210 0
54 20250311 201900 499054604 2210 2210 2210 2210 0
55 20250311 201800 499054604 2210 2210 2210 2210 0
56 20250311 201700 499054604 2210 2210 2210 2210 0
57 20250311 201600 499054604 2210 2210 2210 2210 0
58 20250311 201500 499054604 2210 2210 2210 2210 0
59 20250311 201400 499054604 2210 2210 2210 2210 0
60 20250311 201300 499054604 2210 2210 2210 2210 0
61 20250311 201200 499054604 2210 2210 2210 2210 0
62 20250311 201100 499054604 2210 2210 2210 2210 6260
63 20250311 201000 499054604 2210 2210 2210 2210 0
64 20250311 200900 499054604 2210 2210 2210 2210 0
65 20250311 200800 499054604 2210 2210 2210 2210 0
66 20250311 200700 499054604 2210 2210 2210 2210 0
67 20250311 200600 499054604 2210 2210 2210 2210 0
68 20250311 200500 499054604 2210 2210 2210 2210 0
69 20250311 200400 499054604 2210 2210 2210 2210 0
70 20250311 200300 499054604 2210 2210 2210 2210 0
71 20250311 200200 499054604 2210 2210 2210 2210 0
72 20250311 200100 499054604 2210 2210 2210 2210 0
73 20250311 200000 499054604 2210 2210 2210 2210 0
74 20250311 195900 499054604 2210 2210 2210 2210 0
75 20250311 195800 499054604 2210 2210 2210 2210 0
76 20250311 195700 499054604 2210 2210 2210 2210 0
77 20250311 195600 499054604 2210 2210 2210 2210 0
78 20250311 195500 499054604 2210 2210 2210 2210 0
79 20250311 195400 499054604 2210 2210 2210 2210 0
80 20250311 195300 499054604 2210 2210 2210 2210 0
81 20250311 195200 499054604 2210 2210 2210 2210 0
82 20250311 195100 499054604 2210 2210 2210 2210 0
83 20250311 195000 499054604 2210 2210 2210 2210 0
84 20250311 194900 499054604 2210 2210 2210 2210 0
85 20250311 194800 499054604 2210 2210 2210 2210 0
86 20250311 194700 499054604 2210 2210 2210 2210 0
87 20250311 194600 499054604 2210 2210 2210 2210 0
88 20250311 194500 499054604 2210 2210 2210 2210 0
89 20250311 194400 499054604 2210 2210 2210 2210 0
90 20250311 194300 499054604 2210 2210 2210 2210 0
91 20250311 194200 499054604 2210 2210 2210 2210 0
92 20250311 194100 499054604 2210 2210 2210 2210 6260
93 20250311 194000 499054604 2210 2210 2210 2210 0
94 20250311 193900 499054604 2210 2210 2210 2210 0
95 20250311 193800 499054604 2210 2210 2210 2210 0
96 20250311 193700 499054604 2210 2210 2210 2210 0
97 20250311 193600 499054604 2210 2210 2210 2210 0
98 20250311 193500 499054604 2210 2210 2210 2210 0
99 20250311 193400 499054604 2210 2210 2210 2210 0
100 20250311 193300 499054604 2210 2210 2210 2210 0
101 20250311 193200 499054604 2210 2210 2210 2210 0
102 20250311 193100 499054604 2210 2210 2210 2210 0
103 20250311 193000 499054604 2210 2210 2210 2210 0
104 20250311 192900 499054604 2210 2210 2210 2210 0
105 20250311 192800 499054604 2210 2210 2210 2210 0
106 20250311 192700 499054604 2210 2210 2210 2210 0
107 20250311 192600 499054604 2210 2210 2210 2210 0
108 20250311 192500 499054604 2210 2210 2210 2210 0
109 20250311 192400 499054604 2210 2210 2210 2210 0
110 20250311 192300 499054604 2210 2210 2210 2210 0
111 20250311 192200 499054604 2210 2210 2210 2210 0
112 20250311 192100 499054604 2210 2210 2210 2210 0
113 20250311 192000 499054604 2210 2210 2210 2210 0
114 20250311 191900 499054604 2210 2210 2210 2210 0
115 20250311 191800 499054604 2210 2210 2210 2210 0
116 20250311 191700 499054604 2210 2210 2210 2210 0
117 20250311 191600 499054604 2210 2210 2210 2210 0
118 20250311 191500 499054604 2210 2210 2210 2210 0
119 20250311 191400 499054604 2210 2210 2210 2210 0
120 20250311 191300 499054604 2210 2210 2210 2210 0
121 20250311 191200 499054604 2210 2210 2210 2210 0
122 20250311 191100 499054604 2210 2210 2210 2210 6260
123 20250311 191000 499054604 2210 2210 2210 2210 0
124 20250311 190900 499054604 2210 2210 2210 2210 0
125 20250311 190800 499054604 2210 2210 2210 2210 0
126 20250311 190700 499054604 2210 2210 2210 2210 0
127 20250311 190600 499054604 2210 2210 2210 2210 0
128 20250311 190500 499054604 2210 2210 2210 2210 0
129 20250311 190400 499054604 2210 2210 2210 2210 0
130 20250311 190300 499054604 2210 2210 2210 2210 0
131 20250311 190200 499054604 2210 2210 2210 2210 0
132 20250311 190100 499054604 2210 2210 2210 2210 0
133 20250311 190000 499054604 2210 2210 2210 2210 0
134 20250311 185900 499054604 2210 2210 2210 2210 0
135 20250311 185800 499054604 2210 2210 2210 2210 0
136 20250311 185700 499054604 2210 2210 2210 2210 0
137 20250311 185600 499054604 2210 2210 2210 2210 0
138 20250311 185500 499054604 2210 2210 2210 2210 0
139 20250311 185400 499054604 2210 2210 2210 2210 0
140 20250311 185300 499054604 2210 2210 2210 2210 0
141 20250311 185200 499054604 2210 2210 2210 2210 0
142 20250311 185100 499054604 2210 2210 2210 2210 0
143 20250311 185000 499054604 2210 2210 2210 2210 0
144 20250311 184900 499054604 2210 2210 2210 2210 0
145 20250311 184800 499054604 2210 2210 2210 2210 0
146 20250311 184700 499054604 2210 2210 2210 2210 0
147 20250311 184600 499054604 2210 2210 2210 2210 0
148 20250311 184500 499054604 2210 2210 2210 2210 0
149 20250311 184400 499054604 2210 2210 2210 2210 0
150 20250311 184300 499054604 2210 2210 2210 2210 0
151 20250311 184200 499054604 2210 2210 2210 2210 0
152 20250311 184100 499054604 2210 2210 2210 2210 6260
153 20250311 184000 499054604 2210 2210 2210 2210 0
154 20250311 183900 499054604 2210 2210 2210 2210 0
155 20250311 183800 499054604 2210 2210 2210 2210 0
156 20250311 183700 499054604 2210 2210 2210 2210 0
157 20250311 183600 499054604 2210 2210 2210 2210 0
158 20250311 183500 499054604 2210 2210 2210 2210 0
159 20250311 183400 499054604 2210 2210 2210 2210 0
160 20250311 183300 499054604 2210 2210 2210 2210 0
161 20250311 183200 499054604 2210 2210 2210 2210 0
162 20250311 183100 499054604 2210 2210 2210 2210 0
163 20250311 183000 499054604 2210 2210 2210 2210 0
164 20250311 182900 499054604 2210 2210 2210 2210 0
165 20250311 182800 499054604 2210 2210 2210 2210 0
166 20250311 182700 499054604 2210 2210 2210 2210 0
167 20250311 182600 499054604 2210 2210 2210 2210 0
168 20250311 182500 499054604 2210 2210 2210 2210 0
169 20250311 182400 499054604 2210 2210 2210 2210 0
170 20250311 182300 499054604 2210 2210 2210 2210 0
171 20250311 182200 499054604 2210 2210 2210 2210 0
172 20250311 182100 499054604 2210 2210 2210 2210 0
173 20250311 182000 499054604 2210 2210 2210 2210 0
174 20250311 181900 499054604 2210 2210 2210 2210 0
175 20250311 181800 499054604 2210 2210 2210 2210 0
176 20250311 181700 499054604 2210 2210 2210 2210 0
177 20250311 181600 499054604 2210 2210 2210 2210 0
178 20250311 181500 499054604 2210 2210 2210 2210 0
179 20250311 181400 499054604 2210 2210 2210 2210 0
180 20250311 181300 499054604 2210 2210 2210 2210 0
181 20250311 181200 499054604 2210 2210 2210 2210 0
182 20250311 181100 499054604 2210 2210 2210 2210 6260
183 20250311 181000 499054604 2210 2210 2210 2210 0
184 20250311 180900 499054604 2210 2210 2210 2210 0
185 20250311 180800 499054604 2210 2210 2210 2210 0
186 20250311 180700 499054604 2210 2210 2210 2210 0
187 20250311 180600 499054604 2210 2210 2210 2210 0
188 20250311 180500 499054604 2210 2210 2210 2210 0
189 20250311 180400 499054604 2210 2210 2210 2210 0
190 20250311 180300 499054604 2210 2210 2210 2210 0
191 20250311 180200 499054604 2210 2210 2210 2210 0
192 20250311 180100 499054604 2210 2210 2210 2210 0
193 20250311 180000 499054604 2210 2210 2210 2210 0
194 20250311 175900 499054604 2210 2210 2210 2210 0
195 20250311 175800 499054604 2210 2210 2210 2210 0
196 20250311 175700 499054604 2210 2210 2210 2210 0
197 20250311 175600 499054604 2210 2210 2210 2210 0
198 20250311 175500 499054604 2210 2210 2210 2210 0
199 20250311 175400 499054604 2210 2210 2210 2210 0
200 20250311 175300 499054604 2210 2210 2210 2210 0
201 20250311 175200 499054604 2210 2210 2210 2210 0
202 20250311 175100 499054604 2210 2210 2210 2210 0
203 20250311 175000 499054604 2210 2210 2210 2210 0
204 20250311 174900 499054604 2210 2210 2210 2210 0
205 20250311 174800 499054604 2210 2210 2210 2210 0
206 20250311 174700 499054604 2210 2210 2210 2210 0
207 20250311 174600 499054604 2210 2210 2210 2210 0
208 20250311 174500 499054604 2210 2210 2210 2210 0
209 20250311 174400 499054604 2210 2210 2210 2210 0
210 20250311 174300 499054604 2210 2210 2210 2210 0
211 20250311 174200 499054604 2210 2210 2210 2210 0
212 20250311 174100 499054604 2210 2210 2210 2210 6260
213 20250311 174000 499054604 2210 2210 2210 2210 0
214 20250311 173900 499054604 2210 2210 2210 2210 0
215 20250311 173800 499054604 2210 2210 2210 2210 0
216 20250311 173700 499054604 2210 2210 2210 2210 0
217 20250311 173600 499054604 2210 2210 2210 2210 0
218 20250311 173500 499054604 2210 2210 2210 2210 0
219 20250311 173400 499054604 2210 2210 2210 2210 0
220 20250311 173300 499054604 2210 2210 2210 2210 0
221 20250311 173200 499054604 2210 2210 2210 2210 0
222 20250311 173100 499054604 2210 2210 2210 2210 0
223 20250311 173000 499054604 2210 2210 2210 2210 0
224 20250311 172900 499054604 2210 2210 2210 2210 0
225 20250311 172800 499054604 2210 2210 2210 2210 0
226 20250311 172700 499054604 2210 2210 2210 2210 0
227 20250311 172600 499054604 2210 2210 2210 2210 0
228 20250311 172500 499054604 2210 2210 2210 2210 0
229 20250311 172400 499054604 2210 2210 2210 2210 0
230 20250311 172300 499054604 2210 2210 2210 2210 0
231 20250311 172200 499054604 2210 2210 2210 2210 0
232 20250311 172100 499054604 2210 2210 2210 2210 0
233 20250311 172000 499054604 2210 2210 2210 2210 0
234 20250311 171900 499054604 2210 2210 2210 2210 0
235 20250311 171800 499054604 2210 2210 2210 2210 0
236 20250311 171700 499054604 2210 2210 2210 2210 0
237 20250311 171600 499054604 2210 2210 2210 2210 0
238 20250311 171500 499054604 2210 2210 2210 2210 0
239 20250311 171400 499054604 2210 2210 2210 2210 0
240 20250311 171300 499054604 2210 2210 2210 2210 0
241 20250311 171200 499054604 2210 2210 2210 2210 0
242 20250311 171100 499054604 2210 2210 2210 2210 6260
243 20250311 171000 499054604 2210 2210 2210 2210 0
244 20250311 170900 499054604 2210 2210 2210 2210 0
245 20250311 170800 499054604 2210 2210 2210 2210 0
246 20250311 170700 499054604 2210 2210 2210 2210 0
247 20250311 170600 499054604 2210 2210 2210 2210 0
248 20250311 170500 499054604 2210 2210 2210 2210 0
249 20250311 170400 499054604 2210 2210 2210 2210 0
250 20250311 170300 499054604 2210 2210 2210 2210 0
251 20250311 170200 499054604 2210 2210 2210 2210 0
252 20250311 170100 499054604 2210 2210 2210 2210 0
253 20250311 170000 499054604 2210 2210 2210 2210 0
254 20250311 165900 499054604 2210 2210 2210 2210 0
255 20250311 165800 499054604 2210 2210 2210 2210 0
256 20250311 165700 499054604 2210 2210 2210 2210 0
257 20250311 165600 499054604 2210 2210 2210 2210 0
258 20250311 165500 499054604 2210 2210 2210 2210 0
259 20250311 165400 499054604 2210 2210 2210 2210 0
260 20250311 165300 499054604 2210 2210 2210 2210 0
261 20250311 165200 499054604 2210 2210 2210 2210 0
262 20250311 165100 499054604 2210 2210 2210 2210 0
263 20250311 165000 499054604 2210 2210 2210 2210 0
264 20250311 164900 499054604 2210 2210 2210 2210 0
265 20250311 164800 499054604 2210 2210 2210 2210 0
266 20250311 164700 499054604 2210 2210 2210 2210 0
267 20250311 164600 499054604 2210 2210 2210 2210 0
268 20250311 164500 499054604 2210 2210 2210 2210 0
269 20250311 164400 499054604 2210 2210 2210 2210 0
270 20250311 164300 499054604 2210 2210 2210 2210 0
271 20250311 164200 499054604 2210 2210 2210 2210 0
272 20250311 164100 499054604 2210 2210 2210 2210 6260
273 20250311 164000 499054604 2210 2210 2210 2210 0
274 20250311 163900 499054604 2210 2210 2210 2210 0
275 20250311 163800 499054604 2210 2210 2210 2210 0
276 20250311 163700 499054604 2210 2210 2210 2210 0
277 20250311 163600 499054604 2210 2210 2210 2210 0
278 20250311 163500 499054604 2210 2210 2210 2210 0
279 20250311 163400 499054604 2210 2210 2210 2210 0
280 20250311 163300 499054604 2210 2210 2210 2210 0
281 20250311 163200 499054604 2210 2210 2210 2210 0
282 20250311 163100 499054604 2210 2210 2210 2210 0
283 20250311 163000 499054604 2210 2210 2210 2210 0
284 20250311 162900 499054604 2210 2210 2210 2210 0
285 20250311 162800 499054604 2210 2210 2210 2210 0
286 20250311 162700 499054604 2210 2210 2210 2210 0
287 20250311 162600 499054604 2210 2210 2210 2210 0
288 20250311 162500 499054604 2210 2210 2210 2210 0
289 20250311 162400 499054604 2210 2210 2210 2210 0
290 20250311 162300 499054604 2210 2210 2210 2210 0
291 20250311 162200 499054604 2210 2210 2210 2210 0
292 20250311 162100 499054604 2210 2210 2210 2210 0
293 20250311 162000 499054604 2210 2210 2210 2210 0
294 20250311 161900 499054604 2210 2210 2210 2210 0
295 20250311 161800 499054604 2210 2210 2210 2210 0
296 20250311 161700 499054604 2210 2210 2210 2210 0
297 20250311 161600 499054604 2210 2210 2210 2210 0
298 20250311 161500 499054604 2210 2210 2210 2210 0
299 20250311 161400 499054604 2210 2210 2210 2210 0
300 20250311 161300 499054604 2210 2210 2210 2210 0
301 20250311 161200 499054604 2210 2210 2210 2210 0
302 20250311 161100 499054604 2210 2210 2210 2210 6260
303 20250311 161000 499054604 2210 2210 2210 2210 0
304 20250311 160900 499054604 2210 2210 2210 2210 0
305 20250311 160800 499054604 2210 2210 2210 2210 0
306 20250311 160700 499054604 2210 2210 2210 2210 0
307 20250311 160600 499054604 2210 2210 2210 2210 0
308 20250311 160500 499054604 2210 2210 2210 2210 0
309 20250311 160400 499054604 2210 2210 2210 2210 0
310 20250311 160300 499054604 2210 2210 2210 2210 0
311 20250311 160200 499054604 2210 2210 2210 2210 0
312 20250311 160100 499054604 2210 2210 2210 2210 0
313 20250311 160000 499054604 2210 2210 2210 2210 0
314 20250311 155900 499054604 2210 2210 2210 2210 0
315 20250311 155800 499054604 2210 2210 2210 2210 0
316 20250311 155700 499054604 2210 2210 2210 2210 0
317 20250311 155600 499054604 2210 2210 2210 2210 0
318 20250311 155500 499054604 2210 2210 2210 2210 0
319 20250311 155400 499054604 2210 2210 2210 2210 0
320 20250311 155300 499054604 2210 2210 2210 2210 0
321 20250311 155200 499054604 2210 2210 2210 2210 0
322 20250311 155100 499054604 2210 2210 2210 2210 0
323 20250311 155000 499054604 2210 2210 2210 2210 0
324 20250311 154900 499054604 2210 2210 2210 2210 0
325 20250311 154800 499054604 2210 2210 2210 2210 0
326 20250311 154700 499054604 2210 2210 2210 2210 0
327 20250311 154600 499054604 2210 2210 2210 2210 0
328 20250311 154500 499054604 2210 2210 2210 2210 0
329 20250311 154400 499054604 2210 2210 2210 2210 0
330 20250311 154300 499054604 2210 2210 2210 2210 0
331 20250311 154200 499054604 2210 2210 2210 2210 0
332 20250311 154100 499054604 2210 2210 2210 2210 6260
333 20250311 154000 499054604 2210 2210 2210 2210 0
334 20250311 153900 499054604 2210 2210 2210 2210 0
335 20250311 153800 499054604 2210 2210 2210 2210 0
336 20250311 153700 499054604 2210 2210 2210 2210 0
337 20250311 153600 499054604 2210 2210 2210 2210 0
338 20250311 153500 499054604 2210 2210 2210 2210 0
339 20250311 153400 499054604 2210 2210 2210 2210 0
340 20250311 153300 499054604 2210 2210 2210 2210 0
341 20250311 153200 499054604 2210 2210 2210 2210 0
342 20250311 153100 499054604 2210 2210 2210 2210 0
343 20250311 153000 499054604 2210 2210 2210 2210 6260
344 20250311 152900 485220004 2210 2210 2210 2210 0
345 20250311 152800 485220004 2210 2210 2210 2210 0
346 20250311 152700 485220004 2210 2210 2210 2210 0
347 20250311 152600 485220004 2210 2210 2210 2210 0
348 20250311 152500 485220004 2210 2210 2210 2210 0
349 20250311 152400 485220004 2210 2210 2210 2210 0
350 20250311 152300 485220004 2210 2210 2210 2210 0
351 20250311 152200 485220004 2210 2210 2210 2210 0
352 20250311 152100 485220004 2210 2210 2210 2210 0
353 20250311 152000 485220004 2210 2210 2210 2210 0
354 20250311 151900 485220004 2210 2205 2210 2205 3142
355 20250311 151800 478291889 2210 2210 2210 2210 1701
356 20250311 151700 474532679 2210 2205 2210 2205 1015
357 20250311 151600 472289589 2205 2210 2210 2205 808
358 20250311 151500 470507409 2210 2205 2210 2205 1006
359 20250311 151400 468286419 2210 2205 2210 2205 9150
360 20250311 151300 448107719 2205 2200 2205 2200 9045
361 20250311 151200 428201514 2200 2200 2200 2200 17
362 20250311 151100 428164114 2200 2200 2200 2200 510
363 20250311 151000 427042114 2180 2180 2180 2180 0
364 20250311 150900 427042114 2180 2180 2180 2180 0
365 20250311 150800 427042114 2180 2195 2195 2180 180
366 20250311 150700 426648794 2195 2195 2195 2195 0
367 20250311 150600 426648794 2195 2195 2195 2195 0
368 20250311 150500 426648794 2195 2190 2197 2190 2706
369 20250311 150400 420718389 2190 2190 2190 2190 15
370 20250311 150300 420685539 2185 2185 2187 2185 1244
371 20250311 150200 417967379 2185 2185 2185 2185 343
372 20250311 150100 417217924 2185 2185 2185 2185 15
373 20250311 150000 417185149 2185 2182 2185 2180 605
374 20250311 145900 415866204 2180 2180 2180 2180 0
375 20250311 145800 415866204 2180 2180 2180 2180 0
376 20250311 145700 415866204 2180 2180 2180 2180 2271
377 20250311 145600 410915424 2175 2177 2177 2175 1098
378 20250311 145500 408527224 2180 2180 2180 2180 19
379 20250311 145400 408485804 2175 2175 2175 2175 406
380 20250311 145300 407602754 2180 2177 2180 2177 1223
381 20250311 145200 404939050 2175 2175 2175 2175 0
382 20250311 145100 404939050 2175 2175 2175 2175 9
383 20250311 145000 404919475 2180 2180 2180 2180 0
384 20250311 144900 404919475 2180 2180 2180 2180 6
385 20250311 144800 404906395 2180 2180 2180 2180 130
386 20250311 144700 404622995 2172 2172 2172 2172 20
387 20250311 144600 404579555 2172 2172 2172 2172 2
388 20250311 144500 404575211 2172 2175 2175 2170 994
389 20250311 144400 402413871 2180 2180 2180 2180 5
390 20250311 144300 402402971 2175 2185 2185 2175 108
391 20250311 144200 402167046 2185 2185 2185 2185 15
392 20250311 144100 402134271 2185 2185 2185 2185 0
393 20250311 144000 402134271 2185 2185 2185 2185 15
394 20250311 143900 402101496 2180 2180 2180 2180 0
395 20250311 143800 402101496 2180 2180 2180 2180 4
396 20250311 143700 402092776 2175 2175 2175 2175 0
397 20250311 143600 402092776 2175 2170 2175 2170 1135
398 20250311 143500 399624651 2175 2175 2175 2175 200
399 20250311 143400 399189651 2170 2170 2170 2170 147
400 20250311 143300 398870661 2170 2170 2170 2170 849
401 20250311 143200 397028331 2170 2170 2170 2170 0
402 20250311 143100 397028331 2170 2170 2170 2170 3
403 20250311 143000 397021821 2170 2172 2172 2165 3672
404 20250311 142900 389057221 2175 2175 2175 2175 25
405 20250311 142800 389002846 2175 2175 2175 2175 0
406 20250311 142700 389002846 2175 2175 2175 2175 10
407 20250311 142600 388981096 2170 2175 2175 2170 35
408 20250311 142500 388905006 2170 2170 2170 2170 30
409 20250311 142400 388839906 2175 2175 2175 2175 2
410 20250311 142300 388835556 2175 2175 2175 2175 71
411 20250311 142200 388681131 2175 2175 2175 2175 342
412 20250311 142100 387937281 2175 2175 2175 2175 95
413 20250311 142000 387730656 2175 2175 2175 2175 0
414 20250311 141900 387730656 2175 2175 2175 2175 0
415 20250311 141800 387730656 2175 2175 2175 2175 3
416 20250311 141700 387724131 2175 2175 2175 2175 0
417 20250311 141600 387724131 2175 2170 2175 2170 588
418 20250311 141500 386448161 2175 2175 2175 2175 310
419 20250311 141400 385773911 2180 2180 2180 2180 4043
420 20250311 141300 376960171 2185 2185 2185 2185 200
421 20250311 141200 376523171 2185 2190 2190 2185 515
422 20250311 141100 375397891 2190 2190 2190 2190 3
423 20250311 141000 375391321 2190 2190 2190 2190 1003
424 20250311 140900 373194751 2187 2187 2187 2187 0
425 20250311 140800 373194751 2187 2190 2190 2187 56
426 20250311 140700 373072114 2190 2190 2190 2190 832
427 20250311 140600 371250034 2190 2190 2190 2190 1229
428 20250311 140500 368558524 2190 2190 2190 2190 0
429 20250311 140400 368558524 2190 2190 2190 2190 0
430 20250311 140300 368558524 2190 2190 2190 2190 10
431 20250311 140200 368536624 2185 2185 2185 2185 11
432 20250311 140100 368512589 2185 2185 2185 2185 0
433 20250311 140000 368512589 2185 2185 2185 2185 0
434 20250311 135900 368512589 2185 2185 2185 2185 785
435 20250311 135800 366797364 2185 2185 2185 2185 24
436 20250311 135700 366744924 2185 2185 2185 2185 0
437 20250311 135600 366744924 2185 2195 2195 2185 2244
438 20250311 135500 361841289 2190 2192 2192 2190 614
439 20250311 135400 360496619 2195 2195 2195 2195 920
440 20250311 135300 358477219 2195 2195 2195 2195 0
441 20250311 135200 358477219 2195 2195 2195 2195 0
442 20250311 135100 358477219 2195 2195 2195 2195 4543
443 20250311 135000 348505334 2195 2195 2195 2195 0
444 20250311 134900 348505334 2195 2195 2195 2195 100
445 20250311 134800 348285834 2195 2195 2195 2195 1
446 20250311 134700 348283639 2185 2185 2185 2185 5
447 20250311 134600 348272714 2185 2185 2185 2185 0
448 20250311 134500 348272714 2185 2185 2185 2185 0
449 20250311 134400 348272714 2185 2190 2190 2185 99
450 20250311 134300 348056324 2190 2190 2190 2190 5
451 20250311 134200 348045374 2185 2185 2185 2185 0
452 20250311 134100 348045374 2185 2185 2185 2185 0
453 20250311 134000 348045374 2185 2185 2185 2185 200
454 20250311 133900 347608374 2185 2197 2197 2185 10000
455 20250311 133800 325699653 2197 2200 2200 2197 8
456 20250311 133700 325682065 2200 2200 2200 2200 0
457 20250311 133600 325682065 2200 2200 2200 2200 0
458 20250311 133500 325682065 2200 2200 2200 2200 100
459 20250311 133400 325462065 2197 2197 2197 2197 0
460 20250311 133300 325462065 2197 2197 2197 2197 0
461 20250311 133200 325462065 2197 2200 2200 2197 110
462 20250311 133100 325220095 2200 2200 2200 2200 0
463 20250311 133000 325220095 2200 2200 2200 2200 19
464 20250311 132900 325178295 2200 2200 2200 2200 4
465 20250311 132800 325169495 2197 2197 2197 2197 231
466 20250311 132700 324661988 2197 2197 2197 2197 0
467 20250311 132600 324661988 2197 2197 2197 2197 200
468 20250311 132500 324222588 2200 2200 2200 2200 2025
469 20250311 132400 319767588 2200 2200 2200 2200 6
470 20250311 132300 319754388 2200 2200 2200 2200 0
471 20250311 132200 319754388 2200 2200 2200 2200 35
472 20250311 132100 319677388 2200 2200 2200 2200 1
473 20250311 132000 319675188 2197 2197 2197 2197 0
474 20250311 131900 319675188 2197 2197 2197 2197 0
475 20250311 131800 319675188 2197 2197 2197 2197 0
476 20250311 131700 319675188 2197 2197 2197 2197 0
477 20250311 131600 319675188 2197 2197 2197 2197 0
478 20250311 131500 319675188 2197 2197 2197 2197 1232
479 20250311 131400 316968484 2200 2200 2200 2200 689
480 20250311 131300 315452684 2200 2200 2200 2200 163
481 20250311 131200 315094084 2200 2200 2200 2200 0
482 20250311 131100 315094084 2200 2200 2200 2200 1
483 20250311 131000 315091884 2200 2200 2200 2200 0
484 20250311 130900 315091884 2200 2200 2200 2200 0
485 20250311 130800 315091884 2200 2200 2200 2200 93
486 20250311 130700 314887284 2200 2200 2200 2200 397
487 20250311 130600 314013884 2200 2200 2200 2197 679
488 20250311 130500 312521752 2200 2200 2200 2200 0
489 20250311 130400 312521752 2200 2200 2200 2200 177
490 20250311 130300 312132352 2200 2200 2200 2200 1000
491 20250311 130200 309932352 2200 2200 2200 2200 1
492 20250311 130100 309930152 2200 2200 2200 2200 11
493 20250311 130000 309905952 2200 2200 2200 2200 0
494 20250311 125900 309905952 2200 2200 2200 2200 6
495 20250311 125800 309892752 2200 2200 2200 2200 2661
496 20250311 125700 304038552 2197 2197 2197 2197 100
497 20250311 125600 303818852 2197 2197 2197 2197 65
498 20250311 125500 303676047 2200 2200 2200 2197 7
499 20250311 125400 303660662 2197 2197 2197 2197 0
500 20250311 125300 303660662 2197 2197 2197 2197 0
501 20250311 125200 303660662 2197 2197 2197 2197 0
502 20250311 125100 303660662 2197 2197 2197 2197 0
503 20250311 125000 303660662 2197 2197 2197 2197 0
504 20250311 124900 303660662 2197 2197 2197 2197 0
505 20250311 124800 303660662 2197 2197 2197 2197 0
506 20250311 124700 303660662 2197 2197 2197 2197 0
507 20250311 124600 303660662 2197 2197 2197 2197 0
508 20250311 124500 303660662 2197 2197 2197 2197 0
509 20250311 124400 303660662 2197 2197 2197 2197 5
510 20250311 124300 303649677 2197 2197 2197 2197 0
511 20250311 124200 303649677 2197 2197 2197 2197 46
512 20250311 124100 303548615 2195 2195 2195 2195 1139
513 20250311 124000 301048510 2192 2190 2192 2190 2509
514 20250311 123900 295549802 2195 2195 2195 2195 1
515 20250311 123800 295547607 2200 2200 2200 2200 10
516 20250311 123700 295525607 2190 2190 2190 2190 2178
517 20250311 123600 290755787 2187 2187 2187 2187 33
518 20250311 123500 290683616 2190 2190 2190 2190 1061
519 20250311 123400 288360026 2190 2190 2190 2190 1000
520 20250311 123300 286170026 2190 2190 2190 2190 0
521 20250311 123200 286170026 2190 2190 2190 2190 0
522 20250311 123100 286170026 2190 2190 2190 2190 0
523 20250311 123000 286170026 2190 2190 2190 2190 1003
524 20250311 122900 283973456 2190 2190 2190 2190 30
525 20250311 122800 283907756 2190 2190 2190 2190 10
526 20250311 122700 283885856 2190 2190 2190 2190 0
527 20250311 122600 283885856 2190 2190 2190 2190 1
528 20250311 122500 283883666 2180 2187 2187 2180 860
529 20250311 122400 282008526 2180 2180 2180 2180 0
530 20250311 122300 282008526 2180 2180 2180 2180 0
531 20250311 122200 282008526 2180 2180 2180 2180 0
532 20250311 122100 282008526 2180 2180 2180 2180 0
533 20250311 122000 282008526 2180 2180 2180 2180 0
534 20250311 121900 282008526 2180 2180 2180 2180 0
535 20250311 121800 282008526 2180 2180 2180 2180 84
536 20250311 121700 281825406 2180 2180 2180 2180 5
537 20250311 121600 281814506 2180 2180 2180 2180 236
538 20250311 121500 281300026 2180 2180 2180 2180 505
539 20250311 121400 280199126 2180 2180 2180 2180 505
540 20250311 121300 279098226 2180 2180 2180 2180 367
541 20250311 121200 278298166 2180 2180 2180 2180 0
542 20250311 121100 278298166 2180 2180 2180 2180 0
543 20250311 121000 278298166 2180 2180 2180 2180 0
544 20250311 120900 278298166 2180 2180 2180 2180 68
545 20250311 120800 278149926 2180 2180 2180 2180 0
546 20250311 120700 278149926 2180 2180 2180 2180 500
547 20250311 120600 277059926 2180 2180 2180 2180 502
548 20250311 120500 275965566 2190 2190 2190 2190 1
549 20250311 120400 275963376 2190 2190 2190 2190 0
550 20250311 120300 275963376 2190 2190 2190 2190 0
551 20250311 120200 275963376 2190 2190 2190 2190 0
552 20250311 120100 275963376 2190 2187 2190 2180 300
553 20250311 120000 275307251 2190 2190 2190 2190 611
554 20250311 115900 273969161 2190 2190 2190 2190 115
555 20250311 115800 273717311 2190 2190 2190 2190 820
556 20250311 115700 271921511 2190 2190 2190 2190 1055
557 20250311 115600 269611061 2190 2190 2190 2190 560
558 20250311 115500 268384661 2190 2190 2190 2190 1429
559 20250311 115400 265255151 2190 2195 2195 2190 90
560 20250311 115300 265058026 2190 2190 2190 2190 0
561 20250311 115200 265058026 2190 2195 2195 2190 1483
562 20250311 115100 261806186 2195 2195 2195 2195 105
563 20250311 115000 261575711 2200 2200 2200 2200 0
564 20250311 114900 261575711 2200 2200 2200 2200 10
565 20250311 114800 261553711 2195 2195 2195 2195 1
566 20250311 114700 261551516 2200 2200 2200 2200 1
567 20250311 114600 261549316 2200 2200 2200 2200 0
568 20250311 114500 261549316 2200 2200 2200 2200 205
569 20250311 114400 261098316 2200 2200 2200 2200 454
570 20250311 114300 260099516 2200 2200 2200 2200 0
571 20250311 114200 260099516 2200 2200 2200 2200 2
572 20250311 114100 260095116 2200 2200 2200 2200 0
573 20250311 114000 260095116 2200 2200 2200 2200 228
574 20250311 113900 259593516 2195 2195 2195 2195 150
575 20250311 113800 259264266 2195 2195 2195 2195 341
576 20250311 113700 258515771 2195 2200 2200 2195 198
577 20250311 113600 258081141 2200 2195 2200 2195 60
578 20250311 113500 257949391 2200 2200 2200 2200 202
579 20250311 113400 257504991 2200 2200 2200 2200 200
580 20250311 113300 257064991 2200 2200 2200 2200 0
581 20250311 113200 257064991 2200 2200 2200 2200 4
582 20250311 113100 257056191 2200 2200 2200 2200 0
583 20250311 113000 257056191 2200 2200 2200 2200 0
584 20250311 112900 257056191 2200 2200 2200 2200 0
585 20250311 112800 257056191 2200 2200 2200 2200 11
586 20250311 112700 257031991 2195 2195 2195 2195 217
587 20250311 112600 256555676 2195 2195 2195 2195 1035
588 20250311 112500 254283851 2195 2195 2195 2190 757
589 20250311 112400 252623021 2195 2195 2195 2195 0
590 20250311 112300 252623021 2195 2195 2195 2195 0
591 20250311 112200 252623021 2195 2195 2195 2195 66
592 20250311 112100 252478151 2195 2195 2195 2195 0
593 20250311 112000 252478151 2195 2195 2195 2195 0
594 20250311 111900 252478151 2195 2195 2195 2195 2
595 20250311 111800 252473761 2195 2195 2195 2195 1175
596 20250311 111700 249894636 2190 2190 2190 2190 14
597 20250311 111600 249863976 2195 2195 2195 2195 0
598 20250311 111500 249863976 2195 2190 2195 2190 186
599 20250311 111400 249456386 2190 2190 2190 2190 0
600 20250311 111300 249456386 2190 2190 2190 2190 561
601 20250311 111200 248227796 2195 2195 2195 2195 0
602 20250311 111100 248227796 2195 2195 2195 2195 10
603 20250311 111000 248205846 2190 2190 2190 2190 0
604 20250311 110900 248205846 2190 2190 2190 2190 0
605 20250311 110800 248205846 2190 2190 2190 2190 0
606 20250311 110700 248205846 2190 2190 2190 2190 7
607 20250311 110600 248190516 2190 2190 2190 2190 100
608 20250311 110500 247971516 2190 2192 2192 2190 19
609 20250311 110400 247929898 2190 2190 2190 2190 1
610 20250311 110300 247927708 2195 2195 2195 2195 2
611 20250311 110200 247923318 2195 2195 2195 2195 11
612 20250311 110100 247899173 2195 2195 2195 2195 0
613 20250311 110000 247899173 2195 2195 2195 2195 0
614 20250311 105900 247899173 2195 2195 2195 2195 936
615 20250311 105800 245844653 2185 2185 2185 2185 0
616 20250311 105700 245844653 2185 2185 2185 2185 10
617 20250311 105600 245822803 2180 2185 2185 2180 83
618 20250311 105500 245641783 2180 2180 2180 2180 0
619 20250311 105400 245641783 2180 2180 2180 2180 250
620 20250311 105300 245096783 2180 2180 2180 2180 1644
621 20250311 105200 241512863 2180 2180 2180 2180 7
622 20250311 105100 241497603 2190 2180 2190 2180 3652
623 20250311 105000 233499733 2190 2190 2190 2190 7
624 20250311 104900 233484403 2190 2190 2190 2190 1
625 20250311 104800 233482213 2190 2190 2190 2190 10
626 20250311 104700 233460313 2190 2190 2190 2190 2
627 20250311 104600 233455933 2190 2190 2190 2190 5
628 20250311 104500 233444983 2190 2190 2190 2190 33
629 20250311 104400 233372713 2190 2190 2190 2190 0
630 20250311 104300 233372713 2190 2190 2190 2190 0
631 20250311 104200 233372713 2190 2190 2190 2180 37
632 20250311 104100 233291723 2190 2190 2190 2190 1
633 20250311 104000 233289533 2180 2180 2180 2180 0
634 20250311 103900 233289533 2180 2190 2190 2180 55
635 20250311 103800 233169408 2180 2180 2180 2180 0
636 20250311 103700 233169408 2180 2180 2180 2180 0
637 20250311 103600 233169408 2180 2195 2195 2180 228
638 20250311 103500 232668963 2190 2190 2190 2190 0
639 20250311 103400 232668963 2190 2190 2190 2190 10
640 20250311 103300 232647063 2195 2195 2195 2195 0
641 20250311 103200 232647063 2195 2195 2195 2195 0
642 20250311 103100 232647063 2195 2195 2195 2195 503
643 20250311 103000 231542978 2195 2180 2195 2180 10034
644 20250311 102900 209554818 2180 2180 2180 2180 10
645 20250311 102800 209533018 2175 2175 2175 2175 0
646 20250311 102700 209533018 2175 2175 2175 2175 0
647 20250311 102600 209533018 2175 2175 2175 2175 0
648 20250311 102500 209533018 2175 2175 2175 2175 1160
649 20250311 102400 207010018 2175 2175 2175 2175 7
650 20250311 102300 206994793 2170 2170 2170 2170 44
651 20250311 102200 206899313 2175 2175 2175 2175 5
652 20250311 102100 206888438 2175 2175 2175 2175 100
653 20250311 102000 206670938 2175 2175 2175 2175 6
654 20250311 101900 206657888 2165 2170 2170 2165 1259
655 20250311 101800 203932103 2175 2175 2175 2175 4
656 20250311 101700 203923403 2175 2175 2175 2175 800
657 20250311 101600 202183403 2170 2170 2170 2170 200
658 20250311 101500 201749403 2170 2175 2175 2170 3308
659 20250311 101400 194569508 2175 2175 2175 2175 0
660 20250311 101300 194569508 2175 2185 2185 2175 8
661 20250311 101200 194552098 2185 2175 2185 2175 4501
662 20250311 101100 184728138 2175 2165 2175 2165 694
663 20250311 101000 183225398 2165 2165 2165 2165 0
664 20250311 100900 183225398 2165 2170 2170 2165 3000
665 20250311 100800 176725433 2175 2170 2175 2170 282
666 20250311 100700 176112608 2175 2175 2175 2175 4556
667 20250311 100600 166203308 2170 2170 2170 2170 60
668 20250311 100500 166073108 2170 2180 2180 2170 2535
669 20250311 100400 160572058 2185 2185 2185 2185 0
670 20250311 100300 160572058 2185 2195 2195 2175 1676
671 20250311 100200 156919353 2195 2195 2195 2185 436
672 20250311 100100 155963443 2185 2195 2200 2185 956
673 20250311 100000 153874183 2200 2185 2200 2185 17010
674 20250311 095900 116485743 2185 2185 2185 2185 26
675 20250311 095800 116428933 2185 2185 2185 2180 118
676 20250311 095700 116171113 2185 2185 2185 2185 203
677 20250311 095600 115727558 2185 2177 2185 2177 209
678 20250311 095500 115270909 2175 2185 2185 2170 445
679 20250311 095400 114303874 2175 2180 2185 2175 398
680 20250311 095300 113435294 2180 2175 2180 2175 27
681 20250311 095200 113376534 2175 2175 2175 2175 1
682 20250311 095100 113374359 2175 2175 2175 2175 10
683 20250311 095000 113352609 2170 2175 2175 2170 1088
684 20250311 094900 110991474 2175 2175 2175 2175 33
685 20250311 094800 110919699 2175 2175 2175 2175 4
686 20250311 094700 110910999 2175 2180 2180 2170 873
687 20250311 094600 109014709 2180 2180 2180 2175 72
688 20250311 094500 108858089 2180 2180 2180 2180 824
689 20250311 094400 107061769 2180 2177 2180 2175 236
690 20250311 094300 106547779 2180 2195 2195 2180 2285
691 20250311 094200 101545029 2190 2195 2195 2190 1933
692 20250311 094100 97311029 2220 2220 2225 2220 205
693 20250311 094000 96854934 2210 2210 2210 2210 0
694 20250311 093900 96854934 2210 2200 2210 2200 1897
695 20250311 093800 92671534 2215 2220 2220 2200 253
696 20250311 093700 92111029 2220 2190 2220 2190 4351
697 20250311 093600 82574509 2190 2187 2190 2187 103
698 20250311 093500 82348954 2190 2185 2190 2180 712
699 20250311 093400 80792159 2185 2185 2185 2185 31
700 20250311 093300 80724424 2185 2185 2185 2185 120
701 20250311 093200 80462224 2190 2175 2190 2175 65
702 20250311 093100 80320084 2190 2185 2190 2180 28
703 20250311 093000 80258924 2180 2180 2180 2180 0
704 20250311 092900 80258924 2180 2180 2180 2180 0
705 20250311 092800 80258924 2180 2180 2180 2180 0
706 20250311 092700 80258924 2180 2175 2180 2175 883
707 20250311 092600 78334494 2180 2180 2180 2180 102
708 20250311 092500 78112134 2180 2180 2180 2180 124
709 20250311 092400 77841814 2180 2180 2180 2180 3
710 20250311 092300 77835274 2190 2185 2190 2185 274
711 20250311 092200 77235849 2185 2190 2190 2185 120
712 20250311 092100 76973599 2190 2190 2190 2190 0
713 20250311 092000 76973599 2190 2190 2190 2190 500
714 20250311 091900 75878599 2190 2185 2190 2185 843
715 20250311 091800 74035924 2185 2185 2185 2185 142
716 20250311 091700 73725654 2170 2175 2175 2170 2229
717 20250311 091600 68887924 2185 2185 2185 2185 539
718 20250311 091500 67710209 2185 2185 2185 2180 294
719 20250311 091400 67068859 2170 2170 2170 2170 6
720 20250311 091300 67055839 2170 2175 2180 2160 2774
721 20250311 091200 61047704 2175 2185 2185 2170 764
722 20250311 091100 59380804 2165 2170 2180 2165 478
723 20250311 091000 58343004 2170 2180 2180 2170 90
724 20250311 090900 58147579 2180 2170 2195 2160 2848
725 20250311 090800 51980909 2190 2180 2195 2150 2780
726 20250311 090700 45948509 2180 2215 2215 2175 2907
727 20250311 090600 39567979 2220 2220 2220 2220 219
728 20250311 090500 39081799 2220 2235 2235 2220 695
729 20250311 090400 37534639 2230 2250 2250 2200 4806
730 20250311 090300 26785394 2250 2250 2280 2245 3381
731 20250311 090200 19125675 2270 2245 2270 2235 2914
732 20250311 090100 12567075 2230 2220 2240 2220 1716
733 20250311 090000 8749485 2205 2190 2205 2190 3995