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

741
307180/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,741 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211900,1583847893,3035,3035,3035,3035,12071
20250311,211800,1583847893,3035,3035,3035,3035,0
20250311,211700,1583847893,3035,3035,3035,3035,0
20250311,211600,1583847893,3035,3035,3035,3035,0
20250311,211500,1583847893,3035,3035,3035,3035,0
20250311,211400,1583847893,3035,3035,3035,3035,0
20250311,211300,1583847893,3035,3035,3035,3035,0
20250311,211200,1583847893,3035,3035,3035,3035,0
20250311,211100,1583847893,3035,3035,3035,3035,0
20250311,211000,1583847893,3035,3035,3035,3035,0
20250311,210900,1583847893,3035,3035,3035,3035,0
20250311,210800,1583847893,3035,3035,3035,3035,0
20250311,210700,1583847893,3035,3035,3035,3035,0
20250311,210600,1583847893,3035,3035,3035,3035,0
20250311,210500,1583847893,3035,3035,3035,3035,0
20250311,210400,1583847893,3035,3035,3035,3035,0
20250311,210300,1583847893,3035,3035,3035,3035,0
20250311,210200,1583847893,3035,3035,3035,3035,0
20250311,210100,1583847893,3035,3035,3035,3035,0
20250311,210000,1583847893,3035,3035,3035,3035,0
20250311,205900,1583847893,3035,3035,3035,3035,0
20250311,205800,1583847893,3035,3035,3035,3035,0
20250311,205700,1583847893,3035,3035,3035,3035,0
20250311,205600,1583847893,3035,3035,3035,3035,0
20250311,205500,1583847893,3035,3035,3035,3035,0
20250311,205400,1583847893,3035,3035,3035,3035,0
20250311,205300,1583847893,3035,3035,3035,3035,0
20250311,205200,1583847893,3035,3035,3035,3035,0
20250311,205100,1583847893,3035,3035,3035,3035,0
20250311,205000,1583847893,3035,3035,3035,3035,0
20250311,204900,1583847893,3035,3035,3035,3035,12071
20250311,204800,1583847893,3035,3035,3035,3035,0
20250311,204700,1583847893,3035,3035,3035,3035,0
20250311,204600,1583847893,3035,3035,3035,3035,0
20250311,204500,1583847893,3035,3035,3035,3035,0
20250311,204400,1583847893,3035,3035,3035,3035,0
20250311,204300,1583847893,3035,3035,3035,3035,0
20250311,204200,1583847893,3035,3035,3035,3035,0
20250311,204100,1583847893,3035,3035,3035,3035,0
20250311,204000,1583847893,3035,3035,3035,3035,0
20250311,203900,1583847893,3035,3035,3035,3035,0
20250311,203800,1583847893,3035,3035,3035,3035,0
20250311,203700,1583847893,3035,3035,3035,3035,0
20250311,203600,1583847893,3035,3035,3035,3035,0
20250311,203500,1583847893,3035,3035,3035,3035,0
20250311,203400,1583847893,3035,3035,3035,3035,0
20250311,203300,1583847893,3035,3035,3035,3035,0
20250311,203200,1583847893,3035,3035,3035,3035,0
20250311,203100,1583847893,3035,3035,3035,3035,0
20250311,203000,1583847893,3035,3035,3035,3035,0
20250311,202900,1583847893,3035,3035,3035,3035,0
20250311,202800,1583847893,3035,3035,3035,3035,0
20250311,202700,1583847893,3035,3035,3035,3035,0
20250311,202600,1583847893,3035,3035,3035,3035,0
20250311,202500,1583847893,3035,3035,3035,3035,0
20250311,202400,1583847893,3035,3035,3035,3035,0
20250311,202300,1583847893,3035,3035,3035,3035,0
20250311,202200,1583847893,3035,3035,3035,3035,0
20250311,202100,1583847893,3035,3035,3035,3035,0
20250311,202000,1583847893,3035,3035,3035,3035,0
20250311,201900,1583847893,3035,3035,3035,3035,12071
20250311,201800,1583847893,3035,3035,3035,3035,0
20250311,201700,1583847893,3035,3035,3035,3035,0
20250311,201600,1583847893,3035,3035,3035,3035,0
20250311,201500,1583847893,3035,3035,3035,3035,0
20250311,201400,1583847893,3035,3035,3035,3035,0
20250311,201300,1583847893,3035,3035,3035,3035,0
20250311,201200,1583847893,3035,3035,3035,3035,0
20250311,201100,1583847893,3035,3035,3035,3035,0
20250311,201000,1583847893,3035,3035,3035,3035,0
20250311,200900,1583847893,3035,3035,3035,3035,0
20250311,200800,1583847893,3035,3035,3035,3035,0
20250311,200700,1583847893,3035,3035,3035,3035,0
20250311,200600,1583847893,3035,3035,3035,3035,0
20250311,200500,1583847893,3035,3035,3035,3035,0
20250311,200400,1583847893,3035,3035,3035,3035,0
20250311,200300,1583847893,3035,3035,3035,3035,0
20250311,200200,1583847893,3035,3035,3035,3035,0
20250311,200100,1583847893,3035,3035,3035,3035,0
20250311,200000,1583847893,3035,3035,3035,3035,0
20250311,195900,1583847893,3035,3035,3035,3035,0
20250311,195800,1583847893,3035,3035,3035,3035,0
20250311,195700,1583847893,3035,3035,3035,3035,0
20250311,195600,1583847893,3035,3035,3035,3035,0
20250311,195500,1583847893,3035,3035,3035,3035,0
20250311,195400,1583847893,3035,3035,3035,3035,0
20250311,195300,1583847893,3035,3035,3035,3035,0
20250311,195200,1583847893,3035,3035,3035,3035,0
20250311,195100,1583847893,3035,3035,3035,3035,0
20250311,195000,1583847893,3035,3035,3035,3035,0
20250311,194900,1583847893,3035,3035,3035,3035,12071
20250311,194800,1583847893,3035,3035,3035,3035,0
20250311,194700,1583847893,3035,3035,3035,3035,0
20250311,194600,1583847893,3035,3035,3035,3035,0
20250311,194500,1583847893,3035,3035,3035,3035,0
20250311,194400,1583847893,3035,3035,3035,3035,0
20250311,194300,1583847893,3035,3035,3035,3035,0
20250311,194200,1583847893,3035,3035,3035,3035,0
20250311,194100,1583847893,3035,3035,3035,3035,0
20250311,194000,1583847893,3035,3035,3035,3035,0
20250311,193900,1583847893,3035,3035,3035,3035,0
20250311,193800,1583847893,3035,3035,3035,3035,0
20250311,193700,1583847893,3035,3035,3035,3035,0
20250311,193600,1583847893,3035,3035,3035,3035,0
20250311,193500,1583847893,3035,3035,3035,3035,0
20250311,193400,1583847893,3035,3035,3035,3035,0
20250311,193300,1583847893,3035,3035,3035,3035,0
20250311,193200,1583847893,3035,3035,3035,3035,0
20250311,193100,1583847893,3035,3035,3035,3035,0
20250311,193000,1583847893,3035,3035,3035,3035,0
20250311,192900,1583847893,3035,3035,3035,3035,0
20250311,192800,1583847893,3035,3035,3035,3035,0
20250311,192700,1583847893,3035,3035,3035,3035,0
20250311,192600,1583847893,3035,3035,3035,3035,0
20250311,192500,1583847893,3035,3035,3035,3035,0
20250311,192400,1583847893,3035,3035,3035,3035,0
20250311,192300,1583847893,3035,3035,3035,3035,0
20250311,192200,1583847893,3035,3035,3035,3035,0
20250311,192100,1583847893,3035,3035,3035,3035,0
20250311,192000,1583847893,3035,3035,3035,3035,0
20250311,191900,1583847893,3035,3035,3035,3035,12071
20250311,191800,1583847893,3035,3035,3035,3035,0
20250311,191700,1583847893,3035,3035,3035,3035,0
20250311,191600,1583847893,3035,3035,3035,3035,0
20250311,191500,1583847893,3035,3035,3035,3035,0
20250311,191400,1583847893,3035,3035,3035,3035,0
20250311,191300,1583847893,3035,3035,3035,3035,0
20250311,191200,1583847893,3035,3035,3035,3035,0
20250311,191100,1583847893,3035,3035,3035,3035,0
20250311,191000,1583847893,3035,3035,3035,3035,0
20250311,190900,1583847893,3035,3035,3035,3035,0
20250311,190800,1583847893,3035,3035,3035,3035,0
20250311,190700,1583847893,3035,3035,3035,3035,0
20250311,190600,1583847893,3035,3035,3035,3035,0
20250311,190500,1583847893,3035,3035,3035,3035,0
20250311,190400,1583847893,3035,3035,3035,3035,0
20250311,190300,1583847893,3035,3035,3035,3035,0
20250311,190200,1583847893,3035,3035,3035,3035,0
20250311,190100,1583847893,3035,3035,3035,3035,0
20250311,190000,1583847893,3035,3035,3035,3035,0
20250311,185900,1583847893,3035,3035,3035,3035,0
20250311,185800,1583847893,3035,3035,3035,3035,0
20250311,185700,1583847893,3035,3035,3035,3035,0
20250311,185600,1583847893,3035,3035,3035,3035,0
20250311,185500,1583847893,3035,3035,3035,3035,0
20250311,185400,1583847893,3035,3035,3035,3035,0
20250311,185300,1583847893,3035,3035,3035,3035,0
20250311,185200,1583847893,3035,3035,3035,3035,0
20250311,185100,1583847893,3035,3035,3035,3035,0
20250311,185000,1583847893,3035,3035,3035,3035,0
20250311,184900,1583847893,3035,3035,3035,3035,12071
20250311,184800,1583847893,3035,3035,3035,3035,0
20250311,184700,1583847893,3035,3035,3035,3035,0
20250311,184600,1583847893,3035,3035,3035,3035,0
20250311,184500,1583847893,3035,3035,3035,3035,0
20250311,184400,1583847893,3035,3035,3035,3035,0
20250311,184300,1583847893,3035,3035,3035,3035,0
20250311,184200,1583847893,3035,3035,3035,3035,0
20250311,184100,1583847893,3035,3035,3035,3035,0
20250311,184000,1583847893,3035,3035,3035,3035,0
20250311,183900,1583847893,3035,3035,3035,3035,0
20250311,183800,1583847893,3035,3035,3035,3035,0
20250311,183700,1583847893,3035,3035,3035,3035,0
20250311,183600,1583847893,3035,3035,3035,3035,0
20250311,183500,1583847893,3035,3035,3035,3035,0
20250311,183400,1583847893,3035,3035,3035,3035,0
20250311,183300,1583847893,3035,3035,3035,3035,0
20250311,183200,1583847893,3035,3035,3035,3035,0
20250311,183100,1583847893,3035,3035,3035,3035,0
20250311,183000,1583847893,3035,3035,3035,3035,0
20250311,182900,1583847893,3035,3035,3035,3035,0
20250311,182800,1583847893,3035,3035,3035,3035,0
20250311,182700,1583847893,3035,3035,3035,3035,0
20250311,182600,1583847893,3035,3035,3035,3035,0
20250311,182500,1583847893,3035,3035,3035,3035,0
20250311,182400,1583847893,3035,3035,3035,3035,0
20250311,182300,1583847893,3035,3035,3035,3035,0
20250311,182200,1583847893,3035,3035,3035,3035,0
20250311,182100,1583847893,3035,3035,3035,3035,0
20250311,182000,1583847893,3035,3035,3035,3035,0
20250311,181900,1583847893,3035,3035,3035,3035,12071
20250311,181800,1583847893,3035,3035,3035,3035,0
20250311,181700,1583847893,3035,3035,3035,3035,0
20250311,181600,1583847893,3035,3035,3035,3035,0
20250311,181500,1583847893,3035,3035,3035,3035,0
20250311,181400,1583847893,3035,3035,3035,3035,0
20250311,181300,1583847893,3035,3035,3035,3035,0
20250311,181200,1583847893,3035,3035,3035,3035,0
20250311,181100,1583847893,3035,3035,3035,3035,0
20250311,181000,1583847893,3035,3035,3035,3035,0
20250311,180900,1583847893,3035,3035,3035,3035,0
20250311,180800,1583847893,3035,3035,3035,3035,0
20250311,180700,1583847893,3035,3035,3035,3035,0
20250311,180600,1583847893,3035,3035,3035,3035,0
20250311,180500,1583847893,3035,3035,3035,3035,0
20250311,180400,1583847893,3035,3035,3035,3035,0
20250311,180300,1583847893,3035,3035,3035,3035,0
20250311,180200,1583847893,3035,3035,3035,3035,0
20250311,180100,1583847893,3035,3035,3035,3035,0
20250311,180000,1583847893,3035,3035,3035,3035,0
20250311,175900,1583847893,3035,3035,3035,3035,0
20250311,175800,1583847893,3035,3035,3035,3035,0
20250311,175700,1583847893,3035,3035,3035,3035,0
20250311,175600,1583847893,3035,3035,3035,3035,0
20250311,175500,1583847893,3035,3035,3035,3035,0
20250311,175400,1583847893,3035,3035,3035,3035,0
20250311,175300,1583847893,3035,3035,3035,3035,0
20250311,175200,1583847893,3035,3035,3035,3035,0
20250311,175100,1583847893,3035,3035,3035,3035,0
20250311,175000,1583847893,3035,3035,3035,3035,0
20250311,174900,1583847893,3035,3035,3035,3035,12071
20250311,174800,1583847893,3035,3035,3035,3035,0
20250311,174700,1583847893,3035,3035,3035,3035,0
20250311,174600,1583847893,3035,3035,3035,3035,0
20250311,174500,1583847893,3035,3035,3035,3035,0
20250311,174400,1583847893,3035,3035,3035,3035,0
20250311,174300,1583847893,3035,3035,3035,3035,0
20250311,174200,1583847893,3035,3035,3035,3035,0
20250311,174100,1583847893,3035,3035,3035,3035,0
20250311,174000,1583847893,3035,3035,3035,3035,0
20250311,173900,1583847893,3035,3035,3035,3035,0
20250311,173800,1583847893,3035,3035,3035,3035,0
20250311,173700,1583847893,3035,3035,3035,3035,0
20250311,173600,1583847893,3035,3035,3035,3035,0
20250311,173500,1583847893,3035,3035,3035,3035,0
20250311,173400,1583847893,3035,3035,3035,3035,0
20250311,173300,1583847893,3035,3035,3035,3035,0
20250311,173200,1583847893,3035,3035,3035,3035,0
20250311,173100,1583847893,3035,3035,3035,3035,0
20250311,173000,1583847893,3035,3035,3035,3035,0
20250311,172900,1583847893,3035,3035,3035,3035,0
20250311,172800,1583847893,3035,3035,3035,3035,0
20250311,172700,1583847893,3035,3035,3035,3035,0
20250311,172600,1583847893,3035,3035,3035,3035,0
20250311,172500,1583847893,3035,3035,3035,3035,0
20250311,172400,1583847893,3035,3035,3035,3035,0
20250311,172300,1583847893,3035,3035,3035,3035,0
20250311,172200,1583847893,3035,3035,3035,3035,0
20250311,172100,1583847893,3035,3035,3035,3035,0
20250311,172000,1583847893,3035,3035,3035,3035,0
20250311,171900,1583847893,3035,3035,3035,3035,12071
20250311,171800,1583847893,3035,3035,3035,3035,0
20250311,171700,1583847893,3035,3035,3035,3035,0
20250311,171600,1583847893,3035,3035,3035,3035,0
20250311,171500,1583847893,3035,3035,3035,3035,0
20250311,171400,1583847893,3035,3035,3035,3035,0
20250311,171300,1583847893,3035,3035,3035,3035,0
20250311,171200,1583847893,3035,3035,3035,3035,0
20250311,171100,1583847893,3035,3035,3035,3035,0
20250311,171000,1583847893,3035,3035,3035,3035,0
20250311,170900,1583847893,3035,3035,3035,3035,0
20250311,170800,1583847893,3035,3035,3035,3035,0
20250311,170700,1583847893,3035,3035,3035,3035,0
20250311,170600,1583847893,3035,3035,3035,3035,0
20250311,170500,1583847893,3035,3035,3035,3035,0
20250311,170400,1583847893,3035,3035,3035,3035,0
20250311,170300,1583847893,3035,3035,3035,3035,0
20250311,170200,1583847893,3035,3035,3035,3035,0
20250311,170100,1583847893,3035,3035,3035,3035,0
20250311,170000,1583847893,3035,3035,3035,3035,0
20250311,165900,1583847893,3035,3035,3035,3035,0
20250311,165800,1583847893,3035,3035,3035,3035,0
20250311,165700,1583847893,3035,3035,3035,3035,0
20250311,165600,1583847893,3035,3035,3035,3035,0
20250311,165500,1583847893,3035,3035,3035,3035,0
20250311,165400,1583847893,3035,3035,3035,3035,0
20250311,165300,1583847893,3035,3035,3035,3035,0
20250311,165200,1583847893,3035,3035,3035,3035,0
20250311,165100,1583847893,3035,3035,3035,3035,0
20250311,165000,1583847893,3035,3035,3035,3035,0
20250311,164900,1583847893,3035,3035,3035,3035,12071
20250311,164800,1583847893,3035,3035,3035,3035,0
20250311,164700,1583847893,3035,3035,3035,3035,0
20250311,164600,1583847893,3035,3035,3035,3035,0
20250311,164500,1583847893,3035,3035,3035,3035,0
20250311,164400,1583847893,3035,3035,3035,3035,0
20250311,164300,1583847893,3035,3035,3035,3035,0
20250311,164200,1583847893,3035,3035,3035,3035,0
20250311,164100,1583847893,3035,3035,3035,3035,0
20250311,164000,1583847893,3035,3035,3035,3035,0
20250311,163900,1583847893,3035,3035,3035,3035,0
20250311,163800,1583847893,3035,3035,3035,3035,0
20250311,163700,1583847893,3035,3035,3035,3035,0
20250311,163600,1583847893,3035,3035,3035,3035,0
20250311,163500,1583847893,3035,3035,3035,3035,0
20250311,163400,1583847893,3035,3035,3035,3035,0
20250311,163300,1583847893,3035,3035,3035,3035,0
20250311,163200,1583847893,3035,3035,3035,3035,0
20250311,163100,1583847893,3035,3035,3035,3035,0
20250311,163000,1583847893,3035,3035,3035,3035,0
20250311,162900,1583847893,3035,3035,3035,3035,0
20250311,162800,1583847893,3035,3035,3035,3035,0
20250311,162700,1583847893,3035,3035,3035,3035,0
20250311,162600,1583847893,3035,3035,3035,3035,0
20250311,162500,1583847893,3035,3035,3035,3035,0
20250311,162400,1583847893,3035,3035,3035,3035,0
20250311,162300,1583847893,3035,3035,3035,3035,0
20250311,162200,1583847893,3035,3035,3035,3035,0
20250311,162100,1583847893,3035,3035,3035,3035,0
20250311,162000,1583847893,3035,3035,3035,3035,0
20250311,161900,1583847893,3035,3035,3035,3035,12071
20250311,161800,1583847893,3035,3035,3035,3035,0
20250311,161700,1583847893,3035,3035,3035,3035,0
20250311,161600,1583847893,3035,3035,3035,3035,0
20250311,161500,1583847893,3035,3035,3035,3035,0
20250311,161400,1583847893,3035,3035,3035,3035,0
20250311,161300,1583847893,3035,3035,3035,3035,0
20250311,161200,1583847893,3035,3035,3035,3035,0
20250311,161100,1583847893,3035,3035,3035,3035,0
20250311,161000,1583847893,3035,3035,3035,3035,0
20250311,160900,1583847893,3035,3035,3035,3035,0
20250311,160800,1583847893,3035,3035,3035,3035,0
20250311,160700,1583847893,3035,3035,3035,3035,0
20250311,160600,1583847893,3035,3035,3035,3035,0
20250311,160500,1583847893,3035,3035,3035,3035,0
20250311,160400,1583847893,3035,3035,3035,3035,0
20250311,160300,1583847893,3035,3035,3035,3035,0
20250311,160200,1583847893,3035,3035,3035,3035,0
20250311,160100,1583847893,3035,3035,3035,3035,0
20250311,160000,1583847893,3035,3035,3035,3035,0
20250311,155900,1583847893,3035,3035,3035,3035,0
20250311,155800,1583847893,3035,3035,3035,3035,0
20250311,155700,1583847893,3035,3035,3035,3035,0
20250311,155600,1583847893,3035,3035,3035,3035,0
20250311,155500,1583847893,3035,3035,3035,3035,0
20250311,155400,1583847893,3035,3035,3035,3035,0
20250311,155300,1583847893,3035,3035,3035,3035,0
20250311,155200,1583847893,3035,3035,3035,3035,0
20250311,155100,1583847893,3035,3035,3035,3035,0
20250311,155000,1583847893,3035,3035,3035,3035,0
20250311,154900,1583847893,3035,3035,3035,3035,12071
20250311,154800,1583847893,3035,3035,3035,3035,0
20250311,154700,1583847893,3035,3035,3035,3035,0
20250311,154600,1583847893,3035,3035,3035,3035,0
20250311,154500,1583847893,3035,3035,3035,3035,0
20250311,154400,1583847893,3035,3035,3035,3035,0
20250311,154300,1583847893,3035,3035,3035,3035,0
20250311,154200,1583847893,3035,3035,3035,3035,0
20250311,154100,1583847893,3035,3035,3035,3035,0
20250311,154000,1583847893,3035,3035,3035,3035,0
20250311,153900,1583847893,3035,3035,3035,3035,0
20250311,153800,1583847893,3035,3035,3035,3035,0
20250311,153700,1583847893,3035,3035,3035,3035,0
20250311,153600,1583847893,3035,3035,3035,3035,0
20250311,153500,1583847893,3035,3035,3035,3035,0
20250311,153400,1583847893,3035,3035,3035,3035,0
20250311,153300,1583847893,3035,3035,3035,3035,0
20250311,153200,1583847893,3035,3035,3035,3035,0
20250311,153100,1583847893,3035,3035,3035,3035,0
20250311,153000,1583847893,3035,3035,3035,3035,12071
20250311,152900,1547212408,3035,3035,3035,3035,0
20250311,152800,1547212408,3035,3035,3035,3035,0
20250311,152700,1547212408,3035,3035,3035,3035,0
20250311,152600,1547212408,3035,3035,3035,3035,0
20250311,152500,1547212408,3035,3035,3035,3035,0
20250311,152400,1547212408,3035,3035,3035,3035,0
20250311,152300,1547212408,3035,3035,3035,3035,0
20250311,152200,1547212408,3035,3035,3035,3035,0
20250311,152100,1547212408,3035,3035,3035,3035,0
20250311,152000,1547212408,3035,3035,3035,3035,0
20250311,151900,1547212408,3035,3000,3035,3000,1158
20250311,151800,1543731838,3020,3020,3025,3005,2883
20250311,151700,1535050058,3020,3025,3030,3020,1229
20250311,151600,1531331688,3025,3030,3030,3025,991
20250311,151500,1528331508,3035,3030,3050,3030,1199
20250311,151400,1524695703,3055,3055,3055,3055,129
20250311,151300,1524301608,3060,3020,3070,3015,11652
20250311,151200,1488663323,3050,3050,3050,3050,13
20250311,151100,1488623673,3005,3040,3060,3005,3178
20250311,151000,1478985083,3050,3030,3050,3025,810
20250311,150900,1476528038,3030,3015,3030,3005,1094
20250311,150800,1473225598,3000,3000,3000,3000,863
20250311,150700,1470636598,3000,3015,3015,3000,1618
20250311,150600,1465778523,3025,3000,3025,3000,789
20250311,150500,1463399908,2995,3000,3000,2995,260
20250311,150400,1462620283,3000,3005,3020,3000,2022
20250311,150300,1456528975,3010,3000,3010,3000,2083
20250311,150200,1450274400,2990,3000,3000,2990,313
20250311,150100,1449335420,3000,2985,3000,2985,2824
20250311,150000,1440903575,2990,3000,3000,2990,524
20250311,145900,1439334520,3000,3030,3030,3000,123
20250311,145800,1438964110,2995,3020,3055,2980,947
20250311,145700,1436105845,3025,2990,3030,2980,5884
20250311,145600,1418363090,2970,3010,3015,2965,1736
20250311,145500,1413157735,3010,2970,3010,2970,8194
20250311,145400,1388603905,2980,2980,2980,2980,287
20250311,145300,1387748645,2955,2960,2975,2950,1900
20250311,145200,1382120705,2960,2985,2990,2960,158
20250311,145100,1381652790,2965,2975,2995,2965,1011
20250311,145000,1378646060,2960,2920,2965,2920,4735
20250311,144900,1364687350,2920,2935,2935,2920,2
20250311,144800,1364681495,2920,2950,2950,2917,17329
20250311,144700,1313998699,2945,2945,2945,2945,99
20250311,144600,1313707144,2945,2945,2945,2945,256
20250311,144500,1312953224,2935,2945,2945,2935,527
20250311,144400,1311402459,2945,2960,2960,2945,234
20250311,144300,1310710854,2960,2960,2960,2960,268
20250311,144200,1309917574,2960,2960,2960,2960,2104
20250311,144100,1303689734,2960,2940,2960,2940,537
20250311,144000,1302106379,2940,2945,2945,2940,284
20250311,143900,1301271259,2950,2950,2950,2950,264
20250311,143800,1300492459,2950,2950,2950,2950,381
20250311,143700,1299368509,2950,2940,2950,2940,289
20250311,143600,1298517899,2940,2950,2950,2940,555
20250311,143500,1296885869,2965,2965,2965,2965,44
20250311,143400,1296755409,2950,2950,2950,2950,135
20250311,143300,1296357159,2970,2950,2980,2940,3886
20250311,143200,1284814469,2955,2945,2960,2945,2524
20250311,143100,1277356229,2945,2955,2955,2945,46
20250311,143000,1277220714,2935,2960,2980,2935,1136
20250311,142900,1273868159,3015,2945,3015,2915,5955
20250311,142800,1256299479,2950,2885,2950,2885,2422
20250311,142700,1249226399,2885,2900,2900,2885,2887
20250311,142600,1240876459,2910,2905,2915,2905,1382
20250311,142500,1236857404,2895,2925,2925,2895,8317
20250311,142400,1212720189,2920,2940,2940,2905,4219
20250311,142300,1200415584,2940,2945,2950,2940,315
20250311,142200,1199487819,2935,2935,2935,2930,268
20250311,142100,1198701979,2960,2955,2960,2935,1188
20250311,142000,1195189144,2935,2960,2960,2930,8270
20250311,141900,1170871134,2950,2965,2965,2945,386
20250311,141800,1169729259,2960,2935,2960,2935,1500
20250311,141700,1165305529,2935,2950,2965,2930,6702
20250311,141600,1145596424,2960,2935,2980,2930,7142
20250311,141500,1124536469,2935,2970,3065,2900,61399
20250311,141400,941826369,2995,3010,3010,2975,2604
20250311,141300,934028034,3010,2990,3020,2990,2713
20250311,141200,925853329,2970,2970,2970,2970,42
20250311,141100,925728589,2980,2975,3020,2975,2244
20250311,141000,918988749,2995,2990,3015,2965,3484
20250311,140900,908586859,2965,2985,3050,2960,18924
20250311,140800,851616574,2985,2995,2995,2945,6981
20250311,140700,830849219,3000,2910,3000,2910,24752
20250311,140600,757514979,2910,2890,2910,2885,4504
20250311,140500,744446009,2895,2895,2895,2895,1000
20250311,140400,741551009,2890,2885,2890,2880,6743
20250311,140300,722083874,2890,2900,2900,2890,1861
20250311,140200,716699284,2905,2910,2935,2905,2873
20250311,140100,708296969,2930,2930,2930,2930,0
20250311,140000,708296969,2930,2920,2930,2920,15
20250311,135900,708253049,2930,2915,2930,2915,628
20250311,135800,706415169,2920,2905,2920,2895,442
20250311,135700,705129174,2905,2895,2905,2885,838
20250311,135600,702705564,2895,2915,2915,2895,1473
20250311,135500,698432689,2915,2920,2920,2915,10
20250311,135400,698403514,2920,2915,2930,2900,2420
20250311,135300,691363384,2935,2935,2940,2915,531
20250311,135200,689805969,2945,2915,2975,2895,10508
20250311,135100,658957784,2895,2900,2920,2895,629
20250311,135000,657136174,2925,2925,2925,2900,2299
20250311,134900,650454624,2925,2955,2955,2900,5081
20250311,134800,635566754,2955,2945,2970,2930,11913
20250311,134700,600482909,2950,2930,2950,2895,10388
20250311,134600,570181064,2925,2945,2960,2885,22022
20250311,134500,505845734,2945,2980,3100,2915,62410
20250311,134400,317761774,2980,2975,2980,2975,3000
20250311,134300,308822834,2975,2975,2975,2975,0
20250311,134200,308822834,2975,2965,2975,2965,3261
20250311,134100,299148419,2970,2970,2970,2970,500
20250311,134000,297663419,2980,2980,2980,2980,1000
20250311,133900,294683419,2980,2980,2980,2980,100
20250311,133800,294385419,2980,2975,2980,2975,2111
20250311,133700,288105189,2975,2975,2975,2975,0
20250311,133600,288105189,2975,2960,2975,2960,6022
20250311,133500,270226169,2960,2960,2960,2960,25
20250311,133400,270152169,2960,2960,2960,2960,0
20250311,133300,270152169,2960,2960,2960,2960,4000
20250311,133200,258312169,2950,2930,2950,2930,3333
20250311,133100,248495244,2925,2925,2925,2925,0
20250311,133000,248495244,2925,2925,2925,2925,500
20250311,132900,247032744,2925,2925,2925,2925,0
20250311,132800,247032744,2925,2925,2925,2925,0
20250311,132700,247032744,2925,2925,2925,2925,0
20250311,132600,247032744,2925,2925,2925,2925,0
20250311,132500,247032744,2925,2925,2925,2925,0
20250311,132400,247032744,2925,2925,2925,2925,0
20250311,132300,247032744,2925,2925,2925,2925,0
20250311,132200,247032744,2925,2925,2925,2925,0
20250311,132100,247032744,2925,2925,2925,2925,0
20250311,132000,247032744,2925,2925,2925,2925,0
20250311,131900,247032744,2925,2925,2925,2925,0
20250311,131800,247032744,2925,2925,2925,2925,0
20250311,131700,247032744,2925,2925,2925,2925,0
20250311,131600,247032744,2925,2925,2925,2925,0
20250311,131500,247032744,2925,2925,2925,2925,2
20250311,131400,247026894,2925,2925,2925,2925,0
20250311,131300,247026894,2925,2925,2925,2925,1
20250311,131200,247023969,2925,2925,2925,2925,0
20250311,131100,247023969,2925,2925,2925,2925,0
20250311,131000,247023969,2925,2925,2925,2925,0
20250311,130900,247023969,2925,2925,2925,2925,0
20250311,130800,247023969,2925,2925,2925,2925,0
20250311,130700,247023969,2925,2925,2925,2925,0
20250311,130600,247023969,2925,2925,2925,2925,1
20250311,130500,247021044,2900,2900,2900,2900,0
20250311,130400,247021044,2900,2900,2900,2900,0
20250311,130300,247021044,2900,2900,2900,2900,0
20250311,130200,247021044,2900,2900,2900,2900,2
20250311,130100,247015244,2900,2900,2900,2900,490
20250311,130000,245594244,2925,2925,2925,2925,0
20250311,125900,245594244,2925,2925,2925,2925,0
20250311,125800,245594244,2925,2925,2925,2925,0
20250311,125700,245594244,2925,2925,2925,2925,0
20250311,125600,245594244,2925,2925,2925,2925,0
20250311,125500,245594244,2925,2925,2925,2925,0
20250311,125400,245594244,2925,2925,2925,2925,1
20250311,125300,245591319,2920,2920,2920,2920,1000
20250311,125200,242671319,2925,2925,2925,2925,0
20250311,125100,242671319,2925,2925,2925,2925,0
20250311,125000,242671319,2925,2925,2925,2925,0
20250311,124900,242671319,2925,2925,2925,2925,0
20250311,124800,242671319,2925,2925,2925,2925,0
20250311,124700,242671319,2925,2925,2925,2925,0
20250311,124600,242671319,2925,2925,2925,2925,0
20250311,124500,242671319,2925,2925,2925,2925,0
20250311,124400,242671319,2925,2925,2925,2925,0
20250311,124300,242671319,2925,2925,2925,2925,0
20250311,124200,242671319,2925,2925,2925,2925,0
20250311,124100,242671319,2925,2925,2925,2925,0
20250311,124000,242671319,2925,2925,2925,2925,0
20250311,123900,242671319,2925,2915,2925,2915,97
20250311,123800,242387939,2925,2925,2925,2925,0
20250311,123700,242387939,2925,2925,2925,2925,0
20250311,123600,242387939,2925,2925,2925,2925,0
20250311,123500,242387939,2925,2925,2925,2925,0
20250311,123400,242387939,2925,2925,2925,2925,0
20250311,123300,242387939,2925,2925,2925,2925,0
20250311,123200,242387939,2925,2925,2925,2925,0
20250311,123100,242387939,2925,2925,2925,2925,0
20250311,123000,242387939,2925,2925,2925,2925,0
20250311,122900,242387939,2925,2925,2925,2925,0
20250311,122800,242387939,2925,2925,2925,2925,0
20250311,122700,242387939,2925,2925,2925,2925,0
20250311,122600,242387939,2925,2925,2925,2925,0
20250311,122500,242387939,2925,2925,2925,2925,0
20250311,122400,242387939,2925,2925,2925,2925,0
20250311,122300,242387939,2925,2925,2925,2925,0
20250311,122200,242387939,2925,2925,2925,2925,0
20250311,122100,242387939,2925,2925,2925,2925,0
20250311,122000,242387939,2925,2925,2925,2925,0
20250311,121900,242387939,2925,2925,2925,2925,0
20250311,121800,242387939,2925,2925,2925,2925,0
20250311,121700,242387939,2925,2925,2925,2925,0
20250311,121600,242387939,2925,2925,2925,2925,1
20250311,121500,242385014,2900,2900,2900,2900,0
20250311,121400,242385014,2900,2900,2900,2900,0
20250311,121300,242385014,2900,2905,2905,2900,500
20250311,121200,240932569,2900,2920,2920,2900,500
20250311,121100,239476889,2940,2940,2940,2940,0
20250311,121000,239476889,2940,2940,2940,2940,0
20250311,120900,239476889,2940,2940,2940,2940,0
20250311,120800,239476889,2940,2940,2940,2940,0
20250311,120700,239476889,2940,2940,2940,2940,0
20250311,120600,239476889,2940,2940,2940,2940,0
20250311,120500,239476889,2940,2940,2940,2940,0
20250311,120400,239476889,2940,2940,2940,2940,0
20250311,120300,239476889,2940,2940,2940,2940,0
20250311,120200,239476889,2940,2940,2940,2940,0
20250311,120100,239476889,2940,2940,2940,2940,0
20250311,120000,239476889,2940,2940,2940,2940,0
20250311,115900,239476889,2940,2940,2940,2940,0
20250311,115800,239476889,2940,2940,2940,2940,100
20250311,115700,239182889,2940,2940,2940,2940,1
20250311,115600,239179949,2930,2930,2930,2930,0
20250311,115500,239179949,2930,2930,2930,2930,0
20250311,115400,239179949,2930,2930,2930,2930,0
20250311,115300,239179949,2930,2935,2935,2930,187
20250311,115200,238631974,2940,2940,2940,2940,0
20250311,115100,238631974,2940,2940,2940,2940,0
20250311,115000,238631974,2940,2940,2940,2940,0
20250311,114900,238631974,2940,2940,2940,2940,0
20250311,114800,238631974,2940,2940,2940,2940,0
20250311,114700,238631974,2940,2940,2940,2940,1
20250311,114600,238629034,2935,2935,2935,2935,377
20250311,114500,237522539,2935,2935,2935,2935,180
20250311,114400,236994239,2935,2935,2935,2935,44
20250311,114300,236865099,2935,2935,2935,2935,2
20250311,114200,236859229,2930,2930,2930,2930,6
20250311,114100,236841649,2930,2930,2930,2930,161
20250311,114000,236369919,2940,2925,2940,2925,151
20250311,113900,235928229,2915,2915,2915,2915,300
20250311,113800,235053729,2910,2910,2910,2910,2
20250311,113700,235047909,2895,2895,2895,2895,0
20250311,113600,235047909,2895,2895,2895,2895,0
20250311,113500,235047909,2895,2895,2895,2895,0
20250311,113400,235047909,2895,2895,2895,2895,0
20250311,113300,235047909,2895,2895,2895,2895,0
20250311,113200,235047909,2895,2895,2895,2895,0
20250311,113100,235047909,2895,2895,2895,2895,0
20250311,113000,235047909,2895,2895,2895,2895,0
20250311,112900,235047909,2895,2900,2900,2895,100
20250311,112800,234758404,2895,2895,2895,2895,0
20250311,112700,234758404,2895,2895,2895,2895,0
20250311,112600,234758404,2895,2895,2895,2895,0
20250311,112500,234758404,2895,2895,2895,2895,0
20250311,112400,234758404,2895,2895,2895,2895,4
20250311,112300,234746824,2915,2895,2915,2895,13690
20250311,112200,195032104,2895,2895,2895,2895,0
20250311,112100,195032104,2895,2895,2895,2895,0
20250311,112000,195032104,2895,2895,2895,2895,0
20250311,111900,195032104,2895,2895,2895,2895,0
20250311,111800,195032104,2895,2895,2895,2895,0
20250311,111700,195032104,2895,2895,2895,2895,0
20250311,111600,195032104,2895,2895,2895,2895,0
20250311,111500,195032104,2895,2895,2895,2895,0
20250311,111400,195032104,2895,2895,2895,2895,0
20250311,111300,195032104,2895,2895,2895,2895,0
20250311,111200,195032104,2895,2895,2895,2895,0
20250311,111100,195032104,2895,2895,2895,2895,0
20250311,111000,195032104,2895,2895,2895,2895,0
20250311,110900,195032104,2895,2895,2895,2895,0
20250311,110800,195032104,2895,2885,2900,2885,1308
20250311,110700,191250884,2875,2875,2875,2875,0
20250311,110600,191250884,2875,2875,2875,2875,0
20250311,110500,191250884,2875,2875,2875,2875,0
20250311,110400,191250884,2875,2875,2875,2875,51
20250311,110300,191104259,2885,2880,2885,2880,519
20250311,110200,189609104,2875,2875,2875,2875,10
20250311,110100,189580354,2880,2880,2880,2880,0
20250311,110000,189580354,2880,2880,2880,2880,5
20250311,105900,189565954,2885,2885,2885,2885,0
20250311,105800,189565954,2885,2885,2885,2885,0
20250311,105700,189565954,2885,2885,2885,2885,0
20250311,105600,189565954,2885,2885,2885,2885,0
20250311,105500,189565954,2885,2885,2885,2885,0
20250311,105400,189565954,2885,2885,2885,2885,0
20250311,105300,189565954,2885,2885,2885,2885,5
20250311,105200,189551529,2880,2880,2880,2880,0
20250311,105100,189551529,2880,2880,2880,2880,400
20250311,105000,188399529,2880,2880,2880,2880,600
20250311,104900,186671529,2875,2875,2875,2875,5
20250311,104800,186657154,2880,2880,2880,2880,0
20250311,104700,186657154,2880,2880,2880,2880,0
20250311,104600,186657154,2880,2880,2880,2880,0
20250311,104500,186657154,2880,2890,2890,2880,274
20250311,104400,185867609,2890,2895,2895,2890,10
20250311,104300,185838704,2900,2900,2900,2900,0
20250311,104200,185838704,2900,2900,2900,2900,0
20250311,104100,185838704,2900,2900,2900,2900,0
20250311,104000,185838704,2900,2900,2900,2900,1
20250311,103900,185835804,2900,2900,2900,2900,1
20250311,103800,185832904,2890,2890,2890,2890,0
20250311,103700,185832904,2890,2890,2890,2890,78
20250311,103600,185607484,2895,2895,2895,2895,0
20250311,103500,185607484,2895,2895,2895,2895,0
20250311,103400,185607484,2895,2895,2895,2895,6
20250311,103300,185590114,2895,2895,2895,2895,2
20250311,103200,185584324,2895,2895,2895,2895,101
20250311,103100,185291929,2870,2870,2870,2870,0
20250311,103000,185291929,2870,2870,2870,2870,4
20250311,102900,185280449,2865,2865,2865,2865,42
20250311,102800,185160119,2900,2895,2900,2895,14
20250311,102700,185119524,2860,2860,2860,2860,0
20250311,102600,185119524,2860,2900,2900,2860,3713
20250311,102500,174419919,2900,2900,2900,2900,0
20250311,102400,174419919,2900,2900,2900,2900,0
20250311,102300,174419919,2900,2900,2900,2900,0
20250311,102200,174419919,2900,2900,2900,2900,0
20250311,102100,174419919,2900,2900,2900,2900,39
20250311,102000,174306819,2900,2900,2900,2900,18
20250311,101900,174254619,2910,2910,2910,2910,0
20250311,101800,174254619,2910,2910,2910,2910,0
20250311,101700,174254619,2910,2910,2910,2910,0
20250311,101600,174254619,2910,2910,2910,2910,2
20250311,101500,174248799,2900,2910,2910,2900,7
20250311,101400,174228474,2915,2915,2915,2915,11
20250311,101300,174196409,2915,2915,2915,2915,0
20250311,101200,174196409,2915,2915,2915,2915,0
20250311,101100,174196409,2915,2915,2915,2915,0
20250311,101000,174196409,2915,2915,2915,2915,0
20250311,100900,174196409,2915,2915,2915,2915,1
20250311,100800,174193494,2905,2907,2907,2900,1408
20250311,100700,170110087,2905,2912,2912,2905,2850
20250311,100600,161829790,2912,2912,2912,2912,2
20250311,100500,161823966,2912,2912,2912,2912,2
20250311,100400,161818142,2912,2912,2912,2912,0
20250311,100300,161818142,2912,2912,2912,2912,0
20250311,100200,161818142,2912,2912,2912,2912,1
20250311,100100,161815230,2915,2915,2915,2915,0
20250311,100000,161815230,2915,2915,2915,2915,0
20250311,095900,161815230,2915,2915,2915,2915,0
20250311,095800,161815230,2915,2915,2915,2915,0
20250311,095700,161815230,2915,2915,2915,2915,0
20250311,095600,161815230,2915,2915,2915,2915,0
20250311,095500,161815230,2915,2915,2915,2915,150
20250311,095400,161377980,2925,2925,2925,2925,0
20250311,095300,161377980,2925,2930,2930,2925,57
20250311,095200,161211075,2930,2930,2930,2930,192
20250311,095100,160648515,2940,2940,2940,2940,150
20250311,095000,160207515,2950,2950,2950,2950,200
20250311,094900,159617515,2965,2965,2965,2965,0
20250311,094800,159617515,2965,2965,2965,2965,0
20250311,094700,159617515,2965,2965,2965,2965,0
20250311,094600,159617515,2965,2965,2965,2965,0
20250311,094500,159617515,2965,2960,2965,2960,159
20250311,094400,159146865,2960,2960,2960,2940,710
20250311,094300,157050420,2960,2960,2960,2960,1
20250311,094200,157047460,2970,2975,2975,2970,4
20250311,094100,157035570,2990,2990,2990,2990,1
20250311,094000,157032580,2975,2975,2975,2975,0
20250311,093900,157032580,2975,2975,2975,2975,2
20250311,093800,157026630,2970,2990,2990,2970,29
20250311,093700,156939960,2995,2995,2995,2995,0
20250311,093600,156939960,2995,2995,2995,2980,2868
20250311,093500,148350750,3000,2970,3000,2960,10193
20250311,093400,117871600,2960,2970,2970,2960,5
20250311,093300,117856765,2965,2950,2965,2950,799
20250311,093200,115495200,2950,2950,2950,2950,0
20250311,093100,115495200,2950,2945,2950,2945,302
20250311,093000,114605800,2940,2935,2940,2935,806
20250311,092900,112238020,2935,2930,2935,2930,398
20250311,092800,111071530,2930,2930,2930,2930,120
20250311,092700,110719930,2935,2930,2935,2930,1499
20250311,092600,106320805,2935,2915,2935,2905,3673
20250311,092500,95621100,2940,2940,2940,2940,501
20250311,092400,94148160,2940,2895,2940,2895,1565
20250311,092300,89596860,2905,2890,2905,2890,7068
20250311,092200,69093415,2870,2870,2870,2870,0
20250311,092100,69093415,2870,2870,2870,2870,0
20250311,092000,69093415,2870,2870,2870,2870,0
20250311,091900,69093415,2870,2895,2900,2870,1080
20250311,091800,65968035,2910,2910,2910,2865,1831
20250311,091700,60642765,2885,2900,2920,2885,2310
20250311,091600,53948510,2900,2900,2900,2900,11
20250311,091500,53916610,2880,2865,2880,2855,1906
20250311,091400,48438535,2850,2850,2850,2850,123
20250311,091300,48087985,2850,2850,2850,2850,0
20250311,091200,48087985,2850,2850,2850,2850,5
20250311,091100,48073735,2870,2870,2870,2870,120
20250311,091000,47729335,2875,2875,2875,2875,0
20250311,090900,47729335,2875,2855,2875,2855,757
20250311,090800,45556080,2880,2845,2880,2845,2845
20250311,090700,37440445,2825,2825,2825,2825,0
20250311,090600,37440445,2825,2845,2845,2825,220
20250311,090500,36818545,2845,2825,2845,2825,71
20250311,090400,36617270,2820,2825,2825,2820,50
20250311,090300,36476170,2820,2840,2845,2820,6258
20250311,090200,18773510,2835,2825,2835,2825,745
20250311,090100,16667830,2805,2810,2810,2800,2472
20250311,090000,9724045,2830,2830,2835,2800,3436
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211900 1583847893 3035 3035 3035 3035 12071
3 20250311 211800 1583847893 3035 3035 3035 3035 0
4 20250311 211700 1583847893 3035 3035 3035 3035 0
5 20250311 211600 1583847893 3035 3035 3035 3035 0
6 20250311 211500 1583847893 3035 3035 3035 3035 0
7 20250311 211400 1583847893 3035 3035 3035 3035 0
8 20250311 211300 1583847893 3035 3035 3035 3035 0
9 20250311 211200 1583847893 3035 3035 3035 3035 0
10 20250311 211100 1583847893 3035 3035 3035 3035 0
11 20250311 211000 1583847893 3035 3035 3035 3035 0
12 20250311 210900 1583847893 3035 3035 3035 3035 0
13 20250311 210800 1583847893 3035 3035 3035 3035 0
14 20250311 210700 1583847893 3035 3035 3035 3035 0
15 20250311 210600 1583847893 3035 3035 3035 3035 0
16 20250311 210500 1583847893 3035 3035 3035 3035 0
17 20250311 210400 1583847893 3035 3035 3035 3035 0
18 20250311 210300 1583847893 3035 3035 3035 3035 0
19 20250311 210200 1583847893 3035 3035 3035 3035 0
20 20250311 210100 1583847893 3035 3035 3035 3035 0
21 20250311 210000 1583847893 3035 3035 3035 3035 0
22 20250311 205900 1583847893 3035 3035 3035 3035 0
23 20250311 205800 1583847893 3035 3035 3035 3035 0
24 20250311 205700 1583847893 3035 3035 3035 3035 0
25 20250311 205600 1583847893 3035 3035 3035 3035 0
26 20250311 205500 1583847893 3035 3035 3035 3035 0
27 20250311 205400 1583847893 3035 3035 3035 3035 0
28 20250311 205300 1583847893 3035 3035 3035 3035 0
29 20250311 205200 1583847893 3035 3035 3035 3035 0
30 20250311 205100 1583847893 3035 3035 3035 3035 0
31 20250311 205000 1583847893 3035 3035 3035 3035 0
32 20250311 204900 1583847893 3035 3035 3035 3035 12071
33 20250311 204800 1583847893 3035 3035 3035 3035 0
34 20250311 204700 1583847893 3035 3035 3035 3035 0
35 20250311 204600 1583847893 3035 3035 3035 3035 0
36 20250311 204500 1583847893 3035 3035 3035 3035 0
37 20250311 204400 1583847893 3035 3035 3035 3035 0
38 20250311 204300 1583847893 3035 3035 3035 3035 0
39 20250311 204200 1583847893 3035 3035 3035 3035 0
40 20250311 204100 1583847893 3035 3035 3035 3035 0
41 20250311 204000 1583847893 3035 3035 3035 3035 0
42 20250311 203900 1583847893 3035 3035 3035 3035 0
43 20250311 203800 1583847893 3035 3035 3035 3035 0
44 20250311 203700 1583847893 3035 3035 3035 3035 0
45 20250311 203600 1583847893 3035 3035 3035 3035 0
46 20250311 203500 1583847893 3035 3035 3035 3035 0
47 20250311 203400 1583847893 3035 3035 3035 3035 0
48 20250311 203300 1583847893 3035 3035 3035 3035 0
49 20250311 203200 1583847893 3035 3035 3035 3035 0
50 20250311 203100 1583847893 3035 3035 3035 3035 0
51 20250311 203000 1583847893 3035 3035 3035 3035 0
52 20250311 202900 1583847893 3035 3035 3035 3035 0
53 20250311 202800 1583847893 3035 3035 3035 3035 0
54 20250311 202700 1583847893 3035 3035 3035 3035 0
55 20250311 202600 1583847893 3035 3035 3035 3035 0
56 20250311 202500 1583847893 3035 3035 3035 3035 0
57 20250311 202400 1583847893 3035 3035 3035 3035 0
58 20250311 202300 1583847893 3035 3035 3035 3035 0
59 20250311 202200 1583847893 3035 3035 3035 3035 0
60 20250311 202100 1583847893 3035 3035 3035 3035 0
61 20250311 202000 1583847893 3035 3035 3035 3035 0
62 20250311 201900 1583847893 3035 3035 3035 3035 12071
63 20250311 201800 1583847893 3035 3035 3035 3035 0
64 20250311 201700 1583847893 3035 3035 3035 3035 0
65 20250311 201600 1583847893 3035 3035 3035 3035 0
66 20250311 201500 1583847893 3035 3035 3035 3035 0
67 20250311 201400 1583847893 3035 3035 3035 3035 0
68 20250311 201300 1583847893 3035 3035 3035 3035 0
69 20250311 201200 1583847893 3035 3035 3035 3035 0
70 20250311 201100 1583847893 3035 3035 3035 3035 0
71 20250311 201000 1583847893 3035 3035 3035 3035 0
72 20250311 200900 1583847893 3035 3035 3035 3035 0
73 20250311 200800 1583847893 3035 3035 3035 3035 0
74 20250311 200700 1583847893 3035 3035 3035 3035 0
75 20250311 200600 1583847893 3035 3035 3035 3035 0
76 20250311 200500 1583847893 3035 3035 3035 3035 0
77 20250311 200400 1583847893 3035 3035 3035 3035 0
78 20250311 200300 1583847893 3035 3035 3035 3035 0
79 20250311 200200 1583847893 3035 3035 3035 3035 0
80 20250311 200100 1583847893 3035 3035 3035 3035 0
81 20250311 200000 1583847893 3035 3035 3035 3035 0
82 20250311 195900 1583847893 3035 3035 3035 3035 0
83 20250311 195800 1583847893 3035 3035 3035 3035 0
84 20250311 195700 1583847893 3035 3035 3035 3035 0
85 20250311 195600 1583847893 3035 3035 3035 3035 0
86 20250311 195500 1583847893 3035 3035 3035 3035 0
87 20250311 195400 1583847893 3035 3035 3035 3035 0
88 20250311 195300 1583847893 3035 3035 3035 3035 0
89 20250311 195200 1583847893 3035 3035 3035 3035 0
90 20250311 195100 1583847893 3035 3035 3035 3035 0
91 20250311 195000 1583847893 3035 3035 3035 3035 0
92 20250311 194900 1583847893 3035 3035 3035 3035 12071
93 20250311 194800 1583847893 3035 3035 3035 3035 0
94 20250311 194700 1583847893 3035 3035 3035 3035 0
95 20250311 194600 1583847893 3035 3035 3035 3035 0
96 20250311 194500 1583847893 3035 3035 3035 3035 0
97 20250311 194400 1583847893 3035 3035 3035 3035 0
98 20250311 194300 1583847893 3035 3035 3035 3035 0
99 20250311 194200 1583847893 3035 3035 3035 3035 0
100 20250311 194100 1583847893 3035 3035 3035 3035 0
101 20250311 194000 1583847893 3035 3035 3035 3035 0
102 20250311 193900 1583847893 3035 3035 3035 3035 0
103 20250311 193800 1583847893 3035 3035 3035 3035 0
104 20250311 193700 1583847893 3035 3035 3035 3035 0
105 20250311 193600 1583847893 3035 3035 3035 3035 0
106 20250311 193500 1583847893 3035 3035 3035 3035 0
107 20250311 193400 1583847893 3035 3035 3035 3035 0
108 20250311 193300 1583847893 3035 3035 3035 3035 0
109 20250311 193200 1583847893 3035 3035 3035 3035 0
110 20250311 193100 1583847893 3035 3035 3035 3035 0
111 20250311 193000 1583847893 3035 3035 3035 3035 0
112 20250311 192900 1583847893 3035 3035 3035 3035 0
113 20250311 192800 1583847893 3035 3035 3035 3035 0
114 20250311 192700 1583847893 3035 3035 3035 3035 0
115 20250311 192600 1583847893 3035 3035 3035 3035 0
116 20250311 192500 1583847893 3035 3035 3035 3035 0
117 20250311 192400 1583847893 3035 3035 3035 3035 0
118 20250311 192300 1583847893 3035 3035 3035 3035 0
119 20250311 192200 1583847893 3035 3035 3035 3035 0
120 20250311 192100 1583847893 3035 3035 3035 3035 0
121 20250311 192000 1583847893 3035 3035 3035 3035 0
122 20250311 191900 1583847893 3035 3035 3035 3035 12071
123 20250311 191800 1583847893 3035 3035 3035 3035 0
124 20250311 191700 1583847893 3035 3035 3035 3035 0
125 20250311 191600 1583847893 3035 3035 3035 3035 0
126 20250311 191500 1583847893 3035 3035 3035 3035 0
127 20250311 191400 1583847893 3035 3035 3035 3035 0
128 20250311 191300 1583847893 3035 3035 3035 3035 0
129 20250311 191200 1583847893 3035 3035 3035 3035 0
130 20250311 191100 1583847893 3035 3035 3035 3035 0
131 20250311 191000 1583847893 3035 3035 3035 3035 0
132 20250311 190900 1583847893 3035 3035 3035 3035 0
133 20250311 190800 1583847893 3035 3035 3035 3035 0
134 20250311 190700 1583847893 3035 3035 3035 3035 0
135 20250311 190600 1583847893 3035 3035 3035 3035 0
136 20250311 190500 1583847893 3035 3035 3035 3035 0
137 20250311 190400 1583847893 3035 3035 3035 3035 0
138 20250311 190300 1583847893 3035 3035 3035 3035 0
139 20250311 190200 1583847893 3035 3035 3035 3035 0
140 20250311 190100 1583847893 3035 3035 3035 3035 0
141 20250311 190000 1583847893 3035 3035 3035 3035 0
142 20250311 185900 1583847893 3035 3035 3035 3035 0
143 20250311 185800 1583847893 3035 3035 3035 3035 0
144 20250311 185700 1583847893 3035 3035 3035 3035 0
145 20250311 185600 1583847893 3035 3035 3035 3035 0
146 20250311 185500 1583847893 3035 3035 3035 3035 0
147 20250311 185400 1583847893 3035 3035 3035 3035 0
148 20250311 185300 1583847893 3035 3035 3035 3035 0
149 20250311 185200 1583847893 3035 3035 3035 3035 0
150 20250311 185100 1583847893 3035 3035 3035 3035 0
151 20250311 185000 1583847893 3035 3035 3035 3035 0
152 20250311 184900 1583847893 3035 3035 3035 3035 12071
153 20250311 184800 1583847893 3035 3035 3035 3035 0
154 20250311 184700 1583847893 3035 3035 3035 3035 0
155 20250311 184600 1583847893 3035 3035 3035 3035 0
156 20250311 184500 1583847893 3035 3035 3035 3035 0
157 20250311 184400 1583847893 3035 3035 3035 3035 0
158 20250311 184300 1583847893 3035 3035 3035 3035 0
159 20250311 184200 1583847893 3035 3035 3035 3035 0
160 20250311 184100 1583847893 3035 3035 3035 3035 0
161 20250311 184000 1583847893 3035 3035 3035 3035 0
162 20250311 183900 1583847893 3035 3035 3035 3035 0
163 20250311 183800 1583847893 3035 3035 3035 3035 0
164 20250311 183700 1583847893 3035 3035 3035 3035 0
165 20250311 183600 1583847893 3035 3035 3035 3035 0
166 20250311 183500 1583847893 3035 3035 3035 3035 0
167 20250311 183400 1583847893 3035 3035 3035 3035 0
168 20250311 183300 1583847893 3035 3035 3035 3035 0
169 20250311 183200 1583847893 3035 3035 3035 3035 0
170 20250311 183100 1583847893 3035 3035 3035 3035 0
171 20250311 183000 1583847893 3035 3035 3035 3035 0
172 20250311 182900 1583847893 3035 3035 3035 3035 0
173 20250311 182800 1583847893 3035 3035 3035 3035 0
174 20250311 182700 1583847893 3035 3035 3035 3035 0
175 20250311 182600 1583847893 3035 3035 3035 3035 0
176 20250311 182500 1583847893 3035 3035 3035 3035 0
177 20250311 182400 1583847893 3035 3035 3035 3035 0
178 20250311 182300 1583847893 3035 3035 3035 3035 0
179 20250311 182200 1583847893 3035 3035 3035 3035 0
180 20250311 182100 1583847893 3035 3035 3035 3035 0
181 20250311 182000 1583847893 3035 3035 3035 3035 0
182 20250311 181900 1583847893 3035 3035 3035 3035 12071
183 20250311 181800 1583847893 3035 3035 3035 3035 0
184 20250311 181700 1583847893 3035 3035 3035 3035 0
185 20250311 181600 1583847893 3035 3035 3035 3035 0
186 20250311 181500 1583847893 3035 3035 3035 3035 0
187 20250311 181400 1583847893 3035 3035 3035 3035 0
188 20250311 181300 1583847893 3035 3035 3035 3035 0
189 20250311 181200 1583847893 3035 3035 3035 3035 0
190 20250311 181100 1583847893 3035 3035 3035 3035 0
191 20250311 181000 1583847893 3035 3035 3035 3035 0
192 20250311 180900 1583847893 3035 3035 3035 3035 0
193 20250311 180800 1583847893 3035 3035 3035 3035 0
194 20250311 180700 1583847893 3035 3035 3035 3035 0
195 20250311 180600 1583847893 3035 3035 3035 3035 0
196 20250311 180500 1583847893 3035 3035 3035 3035 0
197 20250311 180400 1583847893 3035 3035 3035 3035 0
198 20250311 180300 1583847893 3035 3035 3035 3035 0
199 20250311 180200 1583847893 3035 3035 3035 3035 0
200 20250311 180100 1583847893 3035 3035 3035 3035 0
201 20250311 180000 1583847893 3035 3035 3035 3035 0
202 20250311 175900 1583847893 3035 3035 3035 3035 0
203 20250311 175800 1583847893 3035 3035 3035 3035 0
204 20250311 175700 1583847893 3035 3035 3035 3035 0
205 20250311 175600 1583847893 3035 3035 3035 3035 0
206 20250311 175500 1583847893 3035 3035 3035 3035 0
207 20250311 175400 1583847893 3035 3035 3035 3035 0
208 20250311 175300 1583847893 3035 3035 3035 3035 0
209 20250311 175200 1583847893 3035 3035 3035 3035 0
210 20250311 175100 1583847893 3035 3035 3035 3035 0
211 20250311 175000 1583847893 3035 3035 3035 3035 0
212 20250311 174900 1583847893 3035 3035 3035 3035 12071
213 20250311 174800 1583847893 3035 3035 3035 3035 0
214 20250311 174700 1583847893 3035 3035 3035 3035 0
215 20250311 174600 1583847893 3035 3035 3035 3035 0
216 20250311 174500 1583847893 3035 3035 3035 3035 0
217 20250311 174400 1583847893 3035 3035 3035 3035 0
218 20250311 174300 1583847893 3035 3035 3035 3035 0
219 20250311 174200 1583847893 3035 3035 3035 3035 0
220 20250311 174100 1583847893 3035 3035 3035 3035 0
221 20250311 174000 1583847893 3035 3035 3035 3035 0
222 20250311 173900 1583847893 3035 3035 3035 3035 0
223 20250311 173800 1583847893 3035 3035 3035 3035 0
224 20250311 173700 1583847893 3035 3035 3035 3035 0
225 20250311 173600 1583847893 3035 3035 3035 3035 0
226 20250311 173500 1583847893 3035 3035 3035 3035 0
227 20250311 173400 1583847893 3035 3035 3035 3035 0
228 20250311 173300 1583847893 3035 3035 3035 3035 0
229 20250311 173200 1583847893 3035 3035 3035 3035 0
230 20250311 173100 1583847893 3035 3035 3035 3035 0
231 20250311 173000 1583847893 3035 3035 3035 3035 0
232 20250311 172900 1583847893 3035 3035 3035 3035 0
233 20250311 172800 1583847893 3035 3035 3035 3035 0
234 20250311 172700 1583847893 3035 3035 3035 3035 0
235 20250311 172600 1583847893 3035 3035 3035 3035 0
236 20250311 172500 1583847893 3035 3035 3035 3035 0
237 20250311 172400 1583847893 3035 3035 3035 3035 0
238 20250311 172300 1583847893 3035 3035 3035 3035 0
239 20250311 172200 1583847893 3035 3035 3035 3035 0
240 20250311 172100 1583847893 3035 3035 3035 3035 0
241 20250311 172000 1583847893 3035 3035 3035 3035 0
242 20250311 171900 1583847893 3035 3035 3035 3035 12071
243 20250311 171800 1583847893 3035 3035 3035 3035 0
244 20250311 171700 1583847893 3035 3035 3035 3035 0
245 20250311 171600 1583847893 3035 3035 3035 3035 0
246 20250311 171500 1583847893 3035 3035 3035 3035 0
247 20250311 171400 1583847893 3035 3035 3035 3035 0
248 20250311 171300 1583847893 3035 3035 3035 3035 0
249 20250311 171200 1583847893 3035 3035 3035 3035 0
250 20250311 171100 1583847893 3035 3035 3035 3035 0
251 20250311 171000 1583847893 3035 3035 3035 3035 0
252 20250311 170900 1583847893 3035 3035 3035 3035 0
253 20250311 170800 1583847893 3035 3035 3035 3035 0
254 20250311 170700 1583847893 3035 3035 3035 3035 0
255 20250311 170600 1583847893 3035 3035 3035 3035 0
256 20250311 170500 1583847893 3035 3035 3035 3035 0
257 20250311 170400 1583847893 3035 3035 3035 3035 0
258 20250311 170300 1583847893 3035 3035 3035 3035 0
259 20250311 170200 1583847893 3035 3035 3035 3035 0
260 20250311 170100 1583847893 3035 3035 3035 3035 0
261 20250311 170000 1583847893 3035 3035 3035 3035 0
262 20250311 165900 1583847893 3035 3035 3035 3035 0
263 20250311 165800 1583847893 3035 3035 3035 3035 0
264 20250311 165700 1583847893 3035 3035 3035 3035 0
265 20250311 165600 1583847893 3035 3035 3035 3035 0
266 20250311 165500 1583847893 3035 3035 3035 3035 0
267 20250311 165400 1583847893 3035 3035 3035 3035 0
268 20250311 165300 1583847893 3035 3035 3035 3035 0
269 20250311 165200 1583847893 3035 3035 3035 3035 0
270 20250311 165100 1583847893 3035 3035 3035 3035 0
271 20250311 165000 1583847893 3035 3035 3035 3035 0
272 20250311 164900 1583847893 3035 3035 3035 3035 12071
273 20250311 164800 1583847893 3035 3035 3035 3035 0
274 20250311 164700 1583847893 3035 3035 3035 3035 0
275 20250311 164600 1583847893 3035 3035 3035 3035 0
276 20250311 164500 1583847893 3035 3035 3035 3035 0
277 20250311 164400 1583847893 3035 3035 3035 3035 0
278 20250311 164300 1583847893 3035 3035 3035 3035 0
279 20250311 164200 1583847893 3035 3035 3035 3035 0
280 20250311 164100 1583847893 3035 3035 3035 3035 0
281 20250311 164000 1583847893 3035 3035 3035 3035 0
282 20250311 163900 1583847893 3035 3035 3035 3035 0
283 20250311 163800 1583847893 3035 3035 3035 3035 0
284 20250311 163700 1583847893 3035 3035 3035 3035 0
285 20250311 163600 1583847893 3035 3035 3035 3035 0
286 20250311 163500 1583847893 3035 3035 3035 3035 0
287 20250311 163400 1583847893 3035 3035 3035 3035 0
288 20250311 163300 1583847893 3035 3035 3035 3035 0
289 20250311 163200 1583847893 3035 3035 3035 3035 0
290 20250311 163100 1583847893 3035 3035 3035 3035 0
291 20250311 163000 1583847893 3035 3035 3035 3035 0
292 20250311 162900 1583847893 3035 3035 3035 3035 0
293 20250311 162800 1583847893 3035 3035 3035 3035 0
294 20250311 162700 1583847893 3035 3035 3035 3035 0
295 20250311 162600 1583847893 3035 3035 3035 3035 0
296 20250311 162500 1583847893 3035 3035 3035 3035 0
297 20250311 162400 1583847893 3035 3035 3035 3035 0
298 20250311 162300 1583847893 3035 3035 3035 3035 0
299 20250311 162200 1583847893 3035 3035 3035 3035 0
300 20250311 162100 1583847893 3035 3035 3035 3035 0
301 20250311 162000 1583847893 3035 3035 3035 3035 0
302 20250311 161900 1583847893 3035 3035 3035 3035 12071
303 20250311 161800 1583847893 3035 3035 3035 3035 0
304 20250311 161700 1583847893 3035 3035 3035 3035 0
305 20250311 161600 1583847893 3035 3035 3035 3035 0
306 20250311 161500 1583847893 3035 3035 3035 3035 0
307 20250311 161400 1583847893 3035 3035 3035 3035 0
308 20250311 161300 1583847893 3035 3035 3035 3035 0
309 20250311 161200 1583847893 3035 3035 3035 3035 0
310 20250311 161100 1583847893 3035 3035 3035 3035 0
311 20250311 161000 1583847893 3035 3035 3035 3035 0
312 20250311 160900 1583847893 3035 3035 3035 3035 0
313 20250311 160800 1583847893 3035 3035 3035 3035 0
314 20250311 160700 1583847893 3035 3035 3035 3035 0
315 20250311 160600 1583847893 3035 3035 3035 3035 0
316 20250311 160500 1583847893 3035 3035 3035 3035 0
317 20250311 160400 1583847893 3035 3035 3035 3035 0
318 20250311 160300 1583847893 3035 3035 3035 3035 0
319 20250311 160200 1583847893 3035 3035 3035 3035 0
320 20250311 160100 1583847893 3035 3035 3035 3035 0
321 20250311 160000 1583847893 3035 3035 3035 3035 0
322 20250311 155900 1583847893 3035 3035 3035 3035 0
323 20250311 155800 1583847893 3035 3035 3035 3035 0
324 20250311 155700 1583847893 3035 3035 3035 3035 0
325 20250311 155600 1583847893 3035 3035 3035 3035 0
326 20250311 155500 1583847893 3035 3035 3035 3035 0
327 20250311 155400 1583847893 3035 3035 3035 3035 0
328 20250311 155300 1583847893 3035 3035 3035 3035 0
329 20250311 155200 1583847893 3035 3035 3035 3035 0
330 20250311 155100 1583847893 3035 3035 3035 3035 0
331 20250311 155000 1583847893 3035 3035 3035 3035 0
332 20250311 154900 1583847893 3035 3035 3035 3035 12071
333 20250311 154800 1583847893 3035 3035 3035 3035 0
334 20250311 154700 1583847893 3035 3035 3035 3035 0
335 20250311 154600 1583847893 3035 3035 3035 3035 0
336 20250311 154500 1583847893 3035 3035 3035 3035 0
337 20250311 154400 1583847893 3035 3035 3035 3035 0
338 20250311 154300 1583847893 3035 3035 3035 3035 0
339 20250311 154200 1583847893 3035 3035 3035 3035 0
340 20250311 154100 1583847893 3035 3035 3035 3035 0
341 20250311 154000 1583847893 3035 3035 3035 3035 0
342 20250311 153900 1583847893 3035 3035 3035 3035 0
343 20250311 153800 1583847893 3035 3035 3035 3035 0
344 20250311 153700 1583847893 3035 3035 3035 3035 0
345 20250311 153600 1583847893 3035 3035 3035 3035 0
346 20250311 153500 1583847893 3035 3035 3035 3035 0
347 20250311 153400 1583847893 3035 3035 3035 3035 0
348 20250311 153300 1583847893 3035 3035 3035 3035 0
349 20250311 153200 1583847893 3035 3035 3035 3035 0
350 20250311 153100 1583847893 3035 3035 3035 3035 0
351 20250311 153000 1583847893 3035 3035 3035 3035 12071
352 20250311 152900 1547212408 3035 3035 3035 3035 0
353 20250311 152800 1547212408 3035 3035 3035 3035 0
354 20250311 152700 1547212408 3035 3035 3035 3035 0
355 20250311 152600 1547212408 3035 3035 3035 3035 0
356 20250311 152500 1547212408 3035 3035 3035 3035 0
357 20250311 152400 1547212408 3035 3035 3035 3035 0
358 20250311 152300 1547212408 3035 3035 3035 3035 0
359 20250311 152200 1547212408 3035 3035 3035 3035 0
360 20250311 152100 1547212408 3035 3035 3035 3035 0
361 20250311 152000 1547212408 3035 3035 3035 3035 0
362 20250311 151900 1547212408 3035 3000 3035 3000 1158
363 20250311 151800 1543731838 3020 3020 3025 3005 2883
364 20250311 151700 1535050058 3020 3025 3030 3020 1229
365 20250311 151600 1531331688 3025 3030 3030 3025 991
366 20250311 151500 1528331508 3035 3030 3050 3030 1199
367 20250311 151400 1524695703 3055 3055 3055 3055 129
368 20250311 151300 1524301608 3060 3020 3070 3015 11652
369 20250311 151200 1488663323 3050 3050 3050 3050 13
370 20250311 151100 1488623673 3005 3040 3060 3005 3178
371 20250311 151000 1478985083 3050 3030 3050 3025 810
372 20250311 150900 1476528038 3030 3015 3030 3005 1094
373 20250311 150800 1473225598 3000 3000 3000 3000 863
374 20250311 150700 1470636598 3000 3015 3015 3000 1618
375 20250311 150600 1465778523 3025 3000 3025 3000 789
376 20250311 150500 1463399908 2995 3000 3000 2995 260
377 20250311 150400 1462620283 3000 3005 3020 3000 2022
378 20250311 150300 1456528975 3010 3000 3010 3000 2083
379 20250311 150200 1450274400 2990 3000 3000 2990 313
380 20250311 150100 1449335420 3000 2985 3000 2985 2824
381 20250311 150000 1440903575 2990 3000 3000 2990 524
382 20250311 145900 1439334520 3000 3030 3030 3000 123
383 20250311 145800 1438964110 2995 3020 3055 2980 947
384 20250311 145700 1436105845 3025 2990 3030 2980 5884
385 20250311 145600 1418363090 2970 3010 3015 2965 1736
386 20250311 145500 1413157735 3010 2970 3010 2970 8194
387 20250311 145400 1388603905 2980 2980 2980 2980 287
388 20250311 145300 1387748645 2955 2960 2975 2950 1900
389 20250311 145200 1382120705 2960 2985 2990 2960 158
390 20250311 145100 1381652790 2965 2975 2995 2965 1011
391 20250311 145000 1378646060 2960 2920 2965 2920 4735
392 20250311 144900 1364687350 2920 2935 2935 2920 2
393 20250311 144800 1364681495 2920 2950 2950 2917 17329
394 20250311 144700 1313998699 2945 2945 2945 2945 99
395 20250311 144600 1313707144 2945 2945 2945 2945 256
396 20250311 144500 1312953224 2935 2945 2945 2935 527
397 20250311 144400 1311402459 2945 2960 2960 2945 234
398 20250311 144300 1310710854 2960 2960 2960 2960 268
399 20250311 144200 1309917574 2960 2960 2960 2960 2104
400 20250311 144100 1303689734 2960 2940 2960 2940 537
401 20250311 144000 1302106379 2940 2945 2945 2940 284
402 20250311 143900 1301271259 2950 2950 2950 2950 264
403 20250311 143800 1300492459 2950 2950 2950 2950 381
404 20250311 143700 1299368509 2950 2940 2950 2940 289
405 20250311 143600 1298517899 2940 2950 2950 2940 555
406 20250311 143500 1296885869 2965 2965 2965 2965 44
407 20250311 143400 1296755409 2950 2950 2950 2950 135
408 20250311 143300 1296357159 2970 2950 2980 2940 3886
409 20250311 143200 1284814469 2955 2945 2960 2945 2524
410 20250311 143100 1277356229 2945 2955 2955 2945 46
411 20250311 143000 1277220714 2935 2960 2980 2935 1136
412 20250311 142900 1273868159 3015 2945 3015 2915 5955
413 20250311 142800 1256299479 2950 2885 2950 2885 2422
414 20250311 142700 1249226399 2885 2900 2900 2885 2887
415 20250311 142600 1240876459 2910 2905 2915 2905 1382
416 20250311 142500 1236857404 2895 2925 2925 2895 8317
417 20250311 142400 1212720189 2920 2940 2940 2905 4219
418 20250311 142300 1200415584 2940 2945 2950 2940 315
419 20250311 142200 1199487819 2935 2935 2935 2930 268
420 20250311 142100 1198701979 2960 2955 2960 2935 1188
421 20250311 142000 1195189144 2935 2960 2960 2930 8270
422 20250311 141900 1170871134 2950 2965 2965 2945 386
423 20250311 141800 1169729259 2960 2935 2960 2935 1500
424 20250311 141700 1165305529 2935 2950 2965 2930 6702
425 20250311 141600 1145596424 2960 2935 2980 2930 7142
426 20250311 141500 1124536469 2935 2970 3065 2900 61399
427 20250311 141400 941826369 2995 3010 3010 2975 2604
428 20250311 141300 934028034 3010 2990 3020 2990 2713
429 20250311 141200 925853329 2970 2970 2970 2970 42
430 20250311 141100 925728589 2980 2975 3020 2975 2244
431 20250311 141000 918988749 2995 2990 3015 2965 3484
432 20250311 140900 908586859 2965 2985 3050 2960 18924
433 20250311 140800 851616574 2985 2995 2995 2945 6981
434 20250311 140700 830849219 3000 2910 3000 2910 24752
435 20250311 140600 757514979 2910 2890 2910 2885 4504
436 20250311 140500 744446009 2895 2895 2895 2895 1000
437 20250311 140400 741551009 2890 2885 2890 2880 6743
438 20250311 140300 722083874 2890 2900 2900 2890 1861
439 20250311 140200 716699284 2905 2910 2935 2905 2873
440 20250311 140100 708296969 2930 2930 2930 2930 0
441 20250311 140000 708296969 2930 2920 2930 2920 15
442 20250311 135900 708253049 2930 2915 2930 2915 628
443 20250311 135800 706415169 2920 2905 2920 2895 442
444 20250311 135700 705129174 2905 2895 2905 2885 838
445 20250311 135600 702705564 2895 2915 2915 2895 1473
446 20250311 135500 698432689 2915 2920 2920 2915 10
447 20250311 135400 698403514 2920 2915 2930 2900 2420
448 20250311 135300 691363384 2935 2935 2940 2915 531
449 20250311 135200 689805969 2945 2915 2975 2895 10508
450 20250311 135100 658957784 2895 2900 2920 2895 629
451 20250311 135000 657136174 2925 2925 2925 2900 2299
452 20250311 134900 650454624 2925 2955 2955 2900 5081
453 20250311 134800 635566754 2955 2945 2970 2930 11913
454 20250311 134700 600482909 2950 2930 2950 2895 10388
455 20250311 134600 570181064 2925 2945 2960 2885 22022
456 20250311 134500 505845734 2945 2980 3100 2915 62410
457 20250311 134400 317761774 2980 2975 2980 2975 3000
458 20250311 134300 308822834 2975 2975 2975 2975 0
459 20250311 134200 308822834 2975 2965 2975 2965 3261
460 20250311 134100 299148419 2970 2970 2970 2970 500
461 20250311 134000 297663419 2980 2980 2980 2980 1000
462 20250311 133900 294683419 2980 2980 2980 2980 100
463 20250311 133800 294385419 2980 2975 2980 2975 2111
464 20250311 133700 288105189 2975 2975 2975 2975 0
465 20250311 133600 288105189 2975 2960 2975 2960 6022
466 20250311 133500 270226169 2960 2960 2960 2960 25
467 20250311 133400 270152169 2960 2960 2960 2960 0
468 20250311 133300 270152169 2960 2960 2960 2960 4000
469 20250311 133200 258312169 2950 2930 2950 2930 3333
470 20250311 133100 248495244 2925 2925 2925 2925 0
471 20250311 133000 248495244 2925 2925 2925 2925 500
472 20250311 132900 247032744 2925 2925 2925 2925 0
473 20250311 132800 247032744 2925 2925 2925 2925 0
474 20250311 132700 247032744 2925 2925 2925 2925 0
475 20250311 132600 247032744 2925 2925 2925 2925 0
476 20250311 132500 247032744 2925 2925 2925 2925 0
477 20250311 132400 247032744 2925 2925 2925 2925 0
478 20250311 132300 247032744 2925 2925 2925 2925 0
479 20250311 132200 247032744 2925 2925 2925 2925 0
480 20250311 132100 247032744 2925 2925 2925 2925 0
481 20250311 132000 247032744 2925 2925 2925 2925 0
482 20250311 131900 247032744 2925 2925 2925 2925 0
483 20250311 131800 247032744 2925 2925 2925 2925 0
484 20250311 131700 247032744 2925 2925 2925 2925 0
485 20250311 131600 247032744 2925 2925 2925 2925 0
486 20250311 131500 247032744 2925 2925 2925 2925 2
487 20250311 131400 247026894 2925 2925 2925 2925 0
488 20250311 131300 247026894 2925 2925 2925 2925 1
489 20250311 131200 247023969 2925 2925 2925 2925 0
490 20250311 131100 247023969 2925 2925 2925 2925 0
491 20250311 131000 247023969 2925 2925 2925 2925 0
492 20250311 130900 247023969 2925 2925 2925 2925 0
493 20250311 130800 247023969 2925 2925 2925 2925 0
494 20250311 130700 247023969 2925 2925 2925 2925 0
495 20250311 130600 247023969 2925 2925 2925 2925 1
496 20250311 130500 247021044 2900 2900 2900 2900 0
497 20250311 130400 247021044 2900 2900 2900 2900 0
498 20250311 130300 247021044 2900 2900 2900 2900 0
499 20250311 130200 247021044 2900 2900 2900 2900 2
500 20250311 130100 247015244 2900 2900 2900 2900 490
501 20250311 130000 245594244 2925 2925 2925 2925 0
502 20250311 125900 245594244 2925 2925 2925 2925 0
503 20250311 125800 245594244 2925 2925 2925 2925 0
504 20250311 125700 245594244 2925 2925 2925 2925 0
505 20250311 125600 245594244 2925 2925 2925 2925 0
506 20250311 125500 245594244 2925 2925 2925 2925 0
507 20250311 125400 245594244 2925 2925 2925 2925 1
508 20250311 125300 245591319 2920 2920 2920 2920 1000
509 20250311 125200 242671319 2925 2925 2925 2925 0
510 20250311 125100 242671319 2925 2925 2925 2925 0
511 20250311 125000 242671319 2925 2925 2925 2925 0
512 20250311 124900 242671319 2925 2925 2925 2925 0
513 20250311 124800 242671319 2925 2925 2925 2925 0
514 20250311 124700 242671319 2925 2925 2925 2925 0
515 20250311 124600 242671319 2925 2925 2925 2925 0
516 20250311 124500 242671319 2925 2925 2925 2925 0
517 20250311 124400 242671319 2925 2925 2925 2925 0
518 20250311 124300 242671319 2925 2925 2925 2925 0
519 20250311 124200 242671319 2925 2925 2925 2925 0
520 20250311 124100 242671319 2925 2925 2925 2925 0
521 20250311 124000 242671319 2925 2925 2925 2925 0
522 20250311 123900 242671319 2925 2915 2925 2915 97
523 20250311 123800 242387939 2925 2925 2925 2925 0
524 20250311 123700 242387939 2925 2925 2925 2925 0
525 20250311 123600 242387939 2925 2925 2925 2925 0
526 20250311 123500 242387939 2925 2925 2925 2925 0
527 20250311 123400 242387939 2925 2925 2925 2925 0
528 20250311 123300 242387939 2925 2925 2925 2925 0
529 20250311 123200 242387939 2925 2925 2925 2925 0
530 20250311 123100 242387939 2925 2925 2925 2925 0
531 20250311 123000 242387939 2925 2925 2925 2925 0
532 20250311 122900 242387939 2925 2925 2925 2925 0
533 20250311 122800 242387939 2925 2925 2925 2925 0
534 20250311 122700 242387939 2925 2925 2925 2925 0
535 20250311 122600 242387939 2925 2925 2925 2925 0
536 20250311 122500 242387939 2925 2925 2925 2925 0
537 20250311 122400 242387939 2925 2925 2925 2925 0
538 20250311 122300 242387939 2925 2925 2925 2925 0
539 20250311 122200 242387939 2925 2925 2925 2925 0
540 20250311 122100 242387939 2925 2925 2925 2925 0
541 20250311 122000 242387939 2925 2925 2925 2925 0
542 20250311 121900 242387939 2925 2925 2925 2925 0
543 20250311 121800 242387939 2925 2925 2925 2925 0
544 20250311 121700 242387939 2925 2925 2925 2925 0
545 20250311 121600 242387939 2925 2925 2925 2925 1
546 20250311 121500 242385014 2900 2900 2900 2900 0
547 20250311 121400 242385014 2900 2900 2900 2900 0
548 20250311 121300 242385014 2900 2905 2905 2900 500
549 20250311 121200 240932569 2900 2920 2920 2900 500
550 20250311 121100 239476889 2940 2940 2940 2940 0
551 20250311 121000 239476889 2940 2940 2940 2940 0
552 20250311 120900 239476889 2940 2940 2940 2940 0
553 20250311 120800 239476889 2940 2940 2940 2940 0
554 20250311 120700 239476889 2940 2940 2940 2940 0
555 20250311 120600 239476889 2940 2940 2940 2940 0
556 20250311 120500 239476889 2940 2940 2940 2940 0
557 20250311 120400 239476889 2940 2940 2940 2940 0
558 20250311 120300 239476889 2940 2940 2940 2940 0
559 20250311 120200 239476889 2940 2940 2940 2940 0
560 20250311 120100 239476889 2940 2940 2940 2940 0
561 20250311 120000 239476889 2940 2940 2940 2940 0
562 20250311 115900 239476889 2940 2940 2940 2940 0
563 20250311 115800 239476889 2940 2940 2940 2940 100
564 20250311 115700 239182889 2940 2940 2940 2940 1
565 20250311 115600 239179949 2930 2930 2930 2930 0
566 20250311 115500 239179949 2930 2930 2930 2930 0
567 20250311 115400 239179949 2930 2930 2930 2930 0
568 20250311 115300 239179949 2930 2935 2935 2930 187
569 20250311 115200 238631974 2940 2940 2940 2940 0
570 20250311 115100 238631974 2940 2940 2940 2940 0
571 20250311 115000 238631974 2940 2940 2940 2940 0
572 20250311 114900 238631974 2940 2940 2940 2940 0
573 20250311 114800 238631974 2940 2940 2940 2940 0
574 20250311 114700 238631974 2940 2940 2940 2940 1
575 20250311 114600 238629034 2935 2935 2935 2935 377
576 20250311 114500 237522539 2935 2935 2935 2935 180
577 20250311 114400 236994239 2935 2935 2935 2935 44
578 20250311 114300 236865099 2935 2935 2935 2935 2
579 20250311 114200 236859229 2930 2930 2930 2930 6
580 20250311 114100 236841649 2930 2930 2930 2930 161
581 20250311 114000 236369919 2940 2925 2940 2925 151
582 20250311 113900 235928229 2915 2915 2915 2915 300
583 20250311 113800 235053729 2910 2910 2910 2910 2
584 20250311 113700 235047909 2895 2895 2895 2895 0
585 20250311 113600 235047909 2895 2895 2895 2895 0
586 20250311 113500 235047909 2895 2895 2895 2895 0
587 20250311 113400 235047909 2895 2895 2895 2895 0
588 20250311 113300 235047909 2895 2895 2895 2895 0
589 20250311 113200 235047909 2895 2895 2895 2895 0
590 20250311 113100 235047909 2895 2895 2895 2895 0
591 20250311 113000 235047909 2895 2895 2895 2895 0
592 20250311 112900 235047909 2895 2900 2900 2895 100
593 20250311 112800 234758404 2895 2895 2895 2895 0
594 20250311 112700 234758404 2895 2895 2895 2895 0
595 20250311 112600 234758404 2895 2895 2895 2895 0
596 20250311 112500 234758404 2895 2895 2895 2895 0
597 20250311 112400 234758404 2895 2895 2895 2895 4
598 20250311 112300 234746824 2915 2895 2915 2895 13690
599 20250311 112200 195032104 2895 2895 2895 2895 0
600 20250311 112100 195032104 2895 2895 2895 2895 0
601 20250311 112000 195032104 2895 2895 2895 2895 0
602 20250311 111900 195032104 2895 2895 2895 2895 0
603 20250311 111800 195032104 2895 2895 2895 2895 0
604 20250311 111700 195032104 2895 2895 2895 2895 0
605 20250311 111600 195032104 2895 2895 2895 2895 0
606 20250311 111500 195032104 2895 2895 2895 2895 0
607 20250311 111400 195032104 2895 2895 2895 2895 0
608 20250311 111300 195032104 2895 2895 2895 2895 0
609 20250311 111200 195032104 2895 2895 2895 2895 0
610 20250311 111100 195032104 2895 2895 2895 2895 0
611 20250311 111000 195032104 2895 2895 2895 2895 0
612 20250311 110900 195032104 2895 2895 2895 2895 0
613 20250311 110800 195032104 2895 2885 2900 2885 1308
614 20250311 110700 191250884 2875 2875 2875 2875 0
615 20250311 110600 191250884 2875 2875 2875 2875 0
616 20250311 110500 191250884 2875 2875 2875 2875 0
617 20250311 110400 191250884 2875 2875 2875 2875 51
618 20250311 110300 191104259 2885 2880 2885 2880 519
619 20250311 110200 189609104 2875 2875 2875 2875 10
620 20250311 110100 189580354 2880 2880 2880 2880 0
621 20250311 110000 189580354 2880 2880 2880 2880 5
622 20250311 105900 189565954 2885 2885 2885 2885 0
623 20250311 105800 189565954 2885 2885 2885 2885 0
624 20250311 105700 189565954 2885 2885 2885 2885 0
625 20250311 105600 189565954 2885 2885 2885 2885 0
626 20250311 105500 189565954 2885 2885 2885 2885 0
627 20250311 105400 189565954 2885 2885 2885 2885 0
628 20250311 105300 189565954 2885 2885 2885 2885 5
629 20250311 105200 189551529 2880 2880 2880 2880 0
630 20250311 105100 189551529 2880 2880 2880 2880 400
631 20250311 105000 188399529 2880 2880 2880 2880 600
632 20250311 104900 186671529 2875 2875 2875 2875 5
633 20250311 104800 186657154 2880 2880 2880 2880 0
634 20250311 104700 186657154 2880 2880 2880 2880 0
635 20250311 104600 186657154 2880 2880 2880 2880 0
636 20250311 104500 186657154 2880 2890 2890 2880 274
637 20250311 104400 185867609 2890 2895 2895 2890 10
638 20250311 104300 185838704 2900 2900 2900 2900 0
639 20250311 104200 185838704 2900 2900 2900 2900 0
640 20250311 104100 185838704 2900 2900 2900 2900 0
641 20250311 104000 185838704 2900 2900 2900 2900 1
642 20250311 103900 185835804 2900 2900 2900 2900 1
643 20250311 103800 185832904 2890 2890 2890 2890 0
644 20250311 103700 185832904 2890 2890 2890 2890 78
645 20250311 103600 185607484 2895 2895 2895 2895 0
646 20250311 103500 185607484 2895 2895 2895 2895 0
647 20250311 103400 185607484 2895 2895 2895 2895 6
648 20250311 103300 185590114 2895 2895 2895 2895 2
649 20250311 103200 185584324 2895 2895 2895 2895 101
650 20250311 103100 185291929 2870 2870 2870 2870 0
651 20250311 103000 185291929 2870 2870 2870 2870 4
652 20250311 102900 185280449 2865 2865 2865 2865 42
653 20250311 102800 185160119 2900 2895 2900 2895 14
654 20250311 102700 185119524 2860 2860 2860 2860 0
655 20250311 102600 185119524 2860 2900 2900 2860 3713
656 20250311 102500 174419919 2900 2900 2900 2900 0
657 20250311 102400 174419919 2900 2900 2900 2900 0
658 20250311 102300 174419919 2900 2900 2900 2900 0
659 20250311 102200 174419919 2900 2900 2900 2900 0
660 20250311 102100 174419919 2900 2900 2900 2900 39
661 20250311 102000 174306819 2900 2900 2900 2900 18
662 20250311 101900 174254619 2910 2910 2910 2910 0
663 20250311 101800 174254619 2910 2910 2910 2910 0
664 20250311 101700 174254619 2910 2910 2910 2910 0
665 20250311 101600 174254619 2910 2910 2910 2910 2
666 20250311 101500 174248799 2900 2910 2910 2900 7
667 20250311 101400 174228474 2915 2915 2915 2915 11
668 20250311 101300 174196409 2915 2915 2915 2915 0
669 20250311 101200 174196409 2915 2915 2915 2915 0
670 20250311 101100 174196409 2915 2915 2915 2915 0
671 20250311 101000 174196409 2915 2915 2915 2915 0
672 20250311 100900 174196409 2915 2915 2915 2915 1
673 20250311 100800 174193494 2905 2907 2907 2900 1408
674 20250311 100700 170110087 2905 2912 2912 2905 2850
675 20250311 100600 161829790 2912 2912 2912 2912 2
676 20250311 100500 161823966 2912 2912 2912 2912 2
677 20250311 100400 161818142 2912 2912 2912 2912 0
678 20250311 100300 161818142 2912 2912 2912 2912 0
679 20250311 100200 161818142 2912 2912 2912 2912 1
680 20250311 100100 161815230 2915 2915 2915 2915 0
681 20250311 100000 161815230 2915 2915 2915 2915 0
682 20250311 095900 161815230 2915 2915 2915 2915 0
683 20250311 095800 161815230 2915 2915 2915 2915 0
684 20250311 095700 161815230 2915 2915 2915 2915 0
685 20250311 095600 161815230 2915 2915 2915 2915 0
686 20250311 095500 161815230 2915 2915 2915 2915 150
687 20250311 095400 161377980 2925 2925 2925 2925 0
688 20250311 095300 161377980 2925 2930 2930 2925 57
689 20250311 095200 161211075 2930 2930 2930 2930 192
690 20250311 095100 160648515 2940 2940 2940 2940 150
691 20250311 095000 160207515 2950 2950 2950 2950 200
692 20250311 094900 159617515 2965 2965 2965 2965 0
693 20250311 094800 159617515 2965 2965 2965 2965 0
694 20250311 094700 159617515 2965 2965 2965 2965 0
695 20250311 094600 159617515 2965 2965 2965 2965 0
696 20250311 094500 159617515 2965 2960 2965 2960 159
697 20250311 094400 159146865 2960 2960 2960 2940 710
698 20250311 094300 157050420 2960 2960 2960 2960 1
699 20250311 094200 157047460 2970 2975 2975 2970 4
700 20250311 094100 157035570 2990 2990 2990 2990 1
701 20250311 094000 157032580 2975 2975 2975 2975 0
702 20250311 093900 157032580 2975 2975 2975 2975 2
703 20250311 093800 157026630 2970 2990 2990 2970 29
704 20250311 093700 156939960 2995 2995 2995 2995 0
705 20250311 093600 156939960 2995 2995 2995 2980 2868
706 20250311 093500 148350750 3000 2970 3000 2960 10193
707 20250311 093400 117871600 2960 2970 2970 2960 5
708 20250311 093300 117856765 2965 2950 2965 2950 799
709 20250311 093200 115495200 2950 2950 2950 2950 0
710 20250311 093100 115495200 2950 2945 2950 2945 302
711 20250311 093000 114605800 2940 2935 2940 2935 806
712 20250311 092900 112238020 2935 2930 2935 2930 398
713 20250311 092800 111071530 2930 2930 2930 2930 120
714 20250311 092700 110719930 2935 2930 2935 2930 1499
715 20250311 092600 106320805 2935 2915 2935 2905 3673
716 20250311 092500 95621100 2940 2940 2940 2940 501
717 20250311 092400 94148160 2940 2895 2940 2895 1565
718 20250311 092300 89596860 2905 2890 2905 2890 7068
719 20250311 092200 69093415 2870 2870 2870 2870 0
720 20250311 092100 69093415 2870 2870 2870 2870 0
721 20250311 092000 69093415 2870 2870 2870 2870 0
722 20250311 091900 69093415 2870 2895 2900 2870 1080
723 20250311 091800 65968035 2910 2910 2910 2865 1831
724 20250311 091700 60642765 2885 2900 2920 2885 2310
725 20250311 091600 53948510 2900 2900 2900 2900 11
726 20250311 091500 53916610 2880 2865 2880 2855 1906
727 20250311 091400 48438535 2850 2850 2850 2850 123
728 20250311 091300 48087985 2850 2850 2850 2850 0
729 20250311 091200 48087985 2850 2850 2850 2850 5
730 20250311 091100 48073735 2870 2870 2870 2870 120
731 20250311 091000 47729335 2875 2875 2875 2875 0
732 20250311 090900 47729335 2875 2855 2875 2855 757
733 20250311 090800 45556080 2880 2845 2880 2845 2845
734 20250311 090700 37440445 2825 2825 2825 2825 0
735 20250311 090600 37440445 2825 2845 2845 2825 220
736 20250311 090500 36818545 2845 2825 2845 2825 71
737 20250311 090400 36617270 2820 2825 2825 2820 50
738 20250311 090300 36476170 2820 2840 2845 2820 6258
739 20250311 090200 18773510 2835 2825 2835 2825 745
740 20250311 090100 16667830 2805 2810 2810 2800 2472
741 20250311 090000 9724045 2830 2830 2835 2800 3436